1649401200000|2022-04-08 07:00:00|96.21|95.92|95.87|95.7|96.23|95.93|95.81|95.7|182262
1649401210000|2022-04-08 07:00:10|95.84|95.66|95.83|95.69|95.84|95.69|95.63|95.49|26415
1649401220000|2022-04-08 07:00:20|95.75|95.59|95.79|95.68|96.06|95.84|95.66|95.4|56855
1649401230000|2022-04-08 07:00:30|95.76|95.55|96.22|96.02|96.45|96.14|95.76|95.55|73721
1649401240000|2022-04-08 07:00:40|96.23|96.03|96.24|96.09|96.24|96.11|96.15|96|13173
1649401250000|2022-04-08 07:00:50||96.06||96.18||96.22||96.06|4075
1649401260000|2022-04-08 07:01:00|96.27|96.19|96.33|96.19|96.77|96.32|96.27|96.1|6655
1649401270000|2022-04-08 07:01:10|96.3|96.2|96.51|96.3|96.61|96.32|96.3|96.19|4125
1649401280000|2022-04-08 07:01:20|96.49|96.31|96.43|96.3|96.55|96.35|96.43|96.3|14514
1649401290000|2022-04-08 07:01:30|96.42|96.22|96.39|96.22|96.44|96.24|96.34|96.15|7961
1649401300000|2022-04-08 07:01:40|96.44|96.25|96.44|96.28|96.54|96.29|96.37|96.23|2124
1649401310000|2022-04-08 07:01:50|96.5|96.29|96.49|96.32|96.5|96.32|96.45|96.29|0
1649401320000|2022-04-08 07:02:00|96.44|96.27|96.4|96.29|96.5|96.33|96.37|96.22|8930
1649401330000|2022-04-08 07:02:10|96.49|96.3|96.46|96.35|96.5|96.36|96.46|96.3|4115
1649401340000|2022-04-08 07:02:20|96.45|96.3|96.41|96.3|96.46|96.3|96.39|96.3|5015
1649401350000|2022-04-08 07:02:30|96.46|96.22|96.2|96.06|96.46|96.22|96.2|96.03|9485
1649401360000|2022-04-08 07:02:40|96.19|96.01|96.17|95.94|96.23|96.12|96.11|95.91|42462
1649401370000|2022-04-08 07:02:50|96.18|95.95|96.09|95.95|96.22|96.13|96.03|95.82|9775
1649401380000|2022-04-08 07:03:00|96.1|95.96|96.05|95.91|96.15|96.04|96|95.84|19349
1649401390000|2022-04-08 07:03:10|96.03|95.9|95.96|95.83|96.05|95.93|95.93|95.78|22312
1649401400000|2022-04-08 07:03:20|95.95|95.76|95.84|95.75|95.96|95.8|95.8|95.63|33981
1649401410000|2022-04-08 07:03:30||95.69||95.75||95.75||95.67|1200
1649401420000|2022-04-08 07:03:40|95.87|95.76|95.85|95.68|96.01|95.86|95.85|95.68|34151
1649401430000|2022-04-08 07:03:50|95.87|95.67|95.94|95.83|95.96|95.83|95.77|95.62|3058
1649401440000|2022-04-08 07:04:00|95.93|95.82|95.83|95.7|95.93|95.82|95.74|95.6|14009
1649401450000|2022-04-08 07:04:10|95.89|95.71|95.82|95.67|95.95|95.83|95.8|95.64|32130
1649401460000|2022-04-08 07:04:20|95.81|95.66|95.8|95.7|95.81|95.7|95.75|95.59|12989
1649401470000|2022-04-08 07:04:30|95.79|95.66|95.8|95.69|95.86|95.72|95.78|95.6|34290
1649401480000|2022-04-08 07:04:40|95.79|95.6|95.95|95.79|95.95|95.85|95.75|95.59|17271
1649401490000|2022-04-08 07:04:50|96.01|95.86|95.96|95.8|96.08|95.94|95.91|95.78|8924
1649401500000|2022-04-08 07:05:00|95.95|95.81|95.92|95.78|96|95.88|95.89|95.72|24356
1649401510000|2022-04-08 07:05:10|95.93|95.79|95.79|95.65|95.98|95.89|95.76|95.61|14826
1649401520000|2022-04-08 07:05:20|95.78|95.69|95.79|95.62|95.79|95.7|95.77|95.6|2587
1649401530000|2022-04-08 07:05:30|95.78|95.68|95.82|95.69|95.85|95.76|95.78|95.62|39737
1649401540000|2022-04-08 07:05:40|95.81|95.7|95.82|95.69|95.83|95.78|95.77|95.61|13589
1649401550000|2022-04-08 07:05:50|95.83|95.73|95.86|95.82|95.88|95.82|95.83|95.7|14542
1649401560000|2022-04-08 07:06:00|95.88|95.83|95.86|95.82|95.88|95.83|95.86|95.82|13045
1649401570000|2022-04-08 07:06:10|95.88|95.83|95.88|95.82|95.88|95.84|95.88|95.82|4754
1649401580000|2022-04-08 07:06:20|95.95|95.83|95.89|95.82|95.95|95.86|95.87|95.8|48364
1649401590000|2022-04-08 07:06:30|95.88|95.8|95.75|95.62|95.89|95.82|95.75|95.61|49362
1649401600000|2022-04-08 07:06:40|95.74|95.63|95.7|95.57|95.75|95.67|95.67|95.52|9658
1649401610000|2022-04-08 07:06:50|95.69|95.6|95.68|95.56|95.7|95.61|95.65|95.51|0
1649401620000|2022-04-08 07:07:00|95.67|95.57|95.7|95.62|95.72|95.65|95.67|95.55|11346
1649401630000|2022-04-08 07:07:10|95.72|95.63|95.78|95.65|95.83|95.75|95.72|95.62|41257
1649401640000|2022-04-08 07:07:20|95.81|95.64|95.61|95.46|95.81|95.64|95.61|95.46|106
1649401650000|2022-04-08 07:07:30|95.6|95.54|95.6|95.47|95.63|95.57|95.57|95.43|1
1649401660000|2022-04-08 07:07:40|95.61|95.49|95.56|95.45|95.62|95.51|95.53|95.39|3174
1649401670000|2022-04-08 07:07:50|95.54|95.41|95.49|95.37|95.56|95.44|95.49|95.34|20905
1649401680000|2022-04-08 07:08:00|95.48|95.38|95.53|95.39|95.56|95.5|95.47|95.34|15941
1649401690000|2022-04-08 07:08:10|95.51|95.4|95.51|95.36|95.51|95.43|95.49|95.35|1031
1649401700000|2022-04-08 07:08:20|95.55|95.42|95.53|95.41|95.55|95.47|95.53|95.37|27511
1649401710000|2022-04-08 07:08:30|95.55|95.47|95.58|95.44|95.59|95.55|95.55|95.43|24868
1649401720000|2022-04-08 07:08:40|95.59|95.42|95.59|95.5|95.59|95.5|95.5|95.39|1696
1649401730000|2022-04-08 07:08:50|95.58|95.47|95.4|95.3|95.58|95.51|95.4|95.29|2357
1649401740000|2022-04-08 07:09:00|95.45|95.31|95.35|95.31|95.45|95.35|95.28|95.13|8619
1649401750000|2022-04-08 07:09:10|95.34|95.27|95.35|95.29|95.35|95.29|95.34|95.2|9855
1649401760000|2022-04-08 07:09:20|95.36|95.3|95.44|95.32|95.45|95.39|95.36|95.24|31214
1649401770000|2022-04-08 07:09:30|95.43|95.31|95.39|95.31|95.43|95.33|95.34|95.21|1555
1649401780000|2022-04-08 07:09:40|95.44|95.32|95.44|95.32|95.45|95.34|95.38|95.25|25346
1649401790000|2022-04-08 07:09:50|95.4|95.31|95.47|95.4|95.47|95.4|95.38|95.27|3190
1649401800000|2022-04-08 07:10:00|95.42|95.41|95.28|95.16|95.42|95.42|95.28|95.15|16288
1649401810000|2022-04-08 07:10:10|95.3|95.18|95.29|95.2|95.3|95.23|95.28|95.16|248
1649401820000|2022-04-08 07:10:20|95.27|95.17|95.3|95.22|95.3|95.22|95.27|95.16|3153
1649401830000|2022-04-08 07:10:30|95.32|95.23|95.21|95.13|95.34|95.29|95.19|95.12|27158
1649401840000|2022-04-08 07:10:40|95.25|95.14|95.16|95.07|95.25|95.16|95.12|95|18101
1649401850000|2022-04-08 07:10:50|95.15|95.01|95.15|95.04|95.15|95.04|95.15|95.01|136
1649401860000|2022-04-08 07:11:00|95.16|95.01|95.05|94.94|95.16|95.01|94.99|94.89|95426
1649401870000|2022-04-08 07:11:10|95.04|95.05|95.02|94.93|95.06|95.05|95.02|94.93|15127
1649401880000|2022-04-08 07:11:20|95.05|94.94|95.05|94.94|95.05|94.99|95.05|94.93|3115
1649401890000|2022-04-08 07:11:30|95.06|94.95|95.11|95.02|95.16|95.09|95.06|94.95|44570
1649401900000|2022-04-08 07:11:40|95.13|95.04|95.13|95.01|95.16|95.11|95.12|95.01|18127
1649401910000|2022-04-08 07:11:50|95.12|95|95.07|94.98|95.13|95.06|95.06|94.98|350
1649401920000|2022-04-08 07:12:00|95.06||95.05||95.1||95.05||12643
1649401930000|2022-04-08 07:12:10|95.04|94.97|94.98|94.89|95.04|94.97|94.94|94.85|20028
1649401940000|2022-04-08 07:12:20|94.97|94.9|94.99|94.94|94.99|94.97|94.96|94.86|56486
1649401950000|2022-04-08 07:12:30|95|94.89|95.23|95.13|95.23|95.15|95|94.89|76537
1649401960000|2022-04-08 07:12:40|95.2|95.11|95.2|95.11|95.2|95.13|95.2|95.11|3081
1649401970000|2022-04-08 07:12:50|95.18|95.1|95.13|95.06|95.2|95.1|95.09|95|37975
1649401980000|2022-04-08 07:13:00|95.12|95.03|95.07|95.01|95.12|95.03|95.06|95|4422
1649401990000|2022-04-08 07:13:10|95.08|95.02|95.23|95.14|95.26|95.21|95.08|95.02|67678
1649402000000|2022-04-08 07:13:20|95.22|95.15|95.23|95.14|95.23|95.15|95.19|95.08|814
1649402010000|2022-04-08 07:13:30||95.16||95.17||95.17||95.1|1700
1649402020000|2022-04-08 07:13:40|95.24|95.23|95.27|95.23|95.31|95.25|95.24|95.23|27956
1649402030000|2022-04-08 07:13:50|||||||||1446
1649402040000|2022-04-08 07:14:00|95.26|95.16|95.27|95.2|95.27|95.2|95.26|95.16|9365
1649402050000|2022-04-08 07:14:10|95.26|95.21|95.27|95.22|95.27|95.23|95.26|95.19|16757
1649402060000|2022-04-08 07:14:20|95.26|95.19|95.31|95.26|95.31|95.26|95.22|95.16|15330
1649402070000|2022-04-08 07:14:30|95.3|95.2|95.31|95.25|95.31|95.25|95.28|95.16|17466
1649402080000|2022-04-08 07:14:40|95.32|95.22|95.32|95.25|95.32|95.29|95.32|95.22|21475
1649402090000|2022-04-08 07:14:50|95.31|95.21|95.13|95.05|95.31|95.21|95.13|95.05|6166
1649402100000|2022-04-08 07:15:00|95.14|95.07|95.19|95.1|95.29|95.21|95.13|95.07|27710
1649402110000|2022-04-08 07:15:10|95.18|95.13|95.05|95|95.21|95.13|95.05|95|3444
1649402120000|2022-04-08 07:15:20|95.06|95.01|94.97|94.87|95.1|95.03|94.91|94.84|36814
1649402130000|2022-04-08 07:15:30|94.95|94.86|94.96|94.87|94.97|94.87|94.92|94.84|7673
1649402140000|2022-04-08 07:15:40|94.94|94.86|94.87|94.8|94.96|94.86|94.82|94.75|21047
1649402150000|2022-04-08 07:15:50|94.91|94.81|94.93|94.88|94.96|94.88|94.91|94.8|4025
1649402160000|2022-04-08 07:16:00|94.98|94.89|94.85|94.78|94.98|94.93|94.85|94.75|29035
1649402170000|2022-04-08 07:16:10|94.84|94.76|94.92|94.84|94.92|94.87|94.68|94.56|48594
1649402180000|2022-04-08 07:16:20|94.91|94.82|95|94.93|95.03|94.95|94.9|94.81|37534
1649402190000|2022-04-08 07:16:30|94.99|94.95|95|94.92|95|94.97|94.93|94.83|63127
1649402200000|2022-04-08 07:16:40|94.99|94.87|94.98|94.92|94.99|94.92|94.94|94.82|9662
1649402210000|2022-04-08 07:16:50|94.97|94.9|95.03|94.96|95.07|94.97|94.97|94.88|11948
1649402220000|2022-04-08 07:17:00|95.05|94.97|94.98|94.9|95.13|95.01|94.91|94.8|14183
1649402230000|2022-04-08 07:17:10|94.96|94.87|94.93|94.85|95|94.88|94.89|94.79|2527
1649402240000|2022-04-08 07:17:20|94.91|94.82|94.8|94.71|94.93|94.83|94.8|94.71|2505
1649402250000|2022-04-08 07:17:30|94.79|94.69|94.72|94.64|94.82|94.7|94.72|94.64|3890
1649402260000|2022-04-08 07:17:40|94.75|94.65|94.85|94.77|94.88|94.77|94.75|94.65|65750
1649402270000|2022-04-08 07:17:50|94.9|94.79|94.96|94.85|95|94.88|94.87|94.79|5565
1649402280000|2022-04-08 07:18:00|94.94|94.86|94.87|94.79|94.96|94.88|94.86|94.79|6134
1649402290000|2022-04-08 07:18:10|94.86|94.76|94.86|94.76|94.87|94.76|94.84|94.76|8979
1649402300000|2022-04-08 07:18:20|94.88|94.77|94.85|94.76|94.9|94.84|94.83|94.76|20058
1649402310000|2022-04-08 07:18:30|94.86|94.77|94.92|94.85|94.92|94.86|94.85|94.77|22
1649402320000|2022-04-08 07:18:40|94.94|94.87|95|94.92|95.01|94.92|94.94|94.87|15015
1649402330000|2022-04-08 07:18:50|94.99|94.89|95|94.92|95|94.93|94.97|94.88|0
1649402340000|2022-04-08 07:19:00|94.99|94.9|94.99|94.87|95|94.93|94.94|94.85|1187
1649402350000|2022-04-08 07:19:10|95||94.96||95||94.96||5229
1649402360000|2022-04-08 07:19:20|||||||||421
1649402370000|2022-04-08 07:19:30|94.95|94.86|94.84|94.8|94.95|94.86|94.83|94.73|9930
1649402380000|2022-04-08 07:19:40|94.85|94.81|94.95|94.84|94.96|94.87|94.85|94.8|3926
1649402390000|2022-04-08 07:19:50|94.92|94.85|94.92|94.85|94.92|94.85|94.92|94.81|0
1649402400000|2022-04-08 07:20:00|94.96|94.86|94.99|94.91|95.04|94.94|94.94|94.86|2025
1649402410000|2022-04-08 07:20:10|94.98|94.89|94.99|94.9|95.01|94.97|94.96|94.89|28692
1649402420000|2022-04-08 07:20:20|94.97|94.91|95|94.91|95.01|94.94|94.97|94.89|2115
1649402430000|2022-04-08 07:20:30|95.01|94.95|94.95|94.9|95.01|94.95|94.95|94.89|2505
1649402440000|2022-04-08 07:20:40|94.94|94.89|94.9|94.86|94.94|94.89|94.9|94.85|7
1649402450000|2022-04-08 07:20:50|94.94|94.87|94.95|94.86|94.98|94.88|94.94|94.86|3351
1649402460000|2022-04-08 07:21:00|94.96|94.87|94.92|94.88|94.98|94.9|94.92|94.86|14469
1649402470000|2022-04-08 07:21:10|94.94||94.98||94.98||94.93||4105
1649402480000|2022-04-08 07:21:20|94.99|94.89|94.94|94.87|95.01|94.94|94.91|94.87|9184
1649402490000|2022-04-08 07:21:30|94.95|94.88|95|94.93|95.01|94.93|94.93|94.88|1448
1649402500000|2022-04-08 07:21:40|95.01|94.94|95.03|94.94|95.08|95.01|95.01|94.94|6137
1649402510000|2022-04-08 07:21:50|95.05|94.98|95.07|95.02|95.07|95.02|95.05|94.98|0
1649402520000|2022-04-08 07:22:00|95.09|95.04|95.09|95.04|95.17|95.07|95.08|95|14108
1649402530000|2022-04-08 07:22:10|95.14|95.05|95.17|95.11|95.17|95.11|95.14|95.05|7078
1649402540000|2022-04-08 07:22:20|95.16|95.09|95.08|94.99|95.16|95.11|95.08|94.99|3280
1649402550000|2022-04-08 07:22:30|95.07|94.98|95.1|95.01|95.12|95.01|95.06|94.96|3392
1649402560000|2022-04-08 07:22:40|95.08||95.08||95.08||95.08||9347
1649402570000|2022-04-08 07:22:50|95.06|94.98|95.09|94.99|95.11|95.03|95.04|94.94|0
1649402580000|2022-04-08 07:23:00|95.06|95|95.1|95.01|95.1|95.01|95.06|95|0
1649402590000|2022-04-08 07:23:10|95.09|95|95.14|95.05|95.14|95.05|95.09|95|13643
1649402600000|2022-04-08 07:23:20|95.15|95.07|95.09|95|95.17|95.09|95.07|95|3481
1649402610000|2022-04-08 07:23:30|95.12|95.01|95.22|95.12|95.28|95.19|95.12|95.01|16700
1649402620000|2022-04-08 07:23:40|95.24|95.17|95.17|95.06|95.27|95.19|95.17|95.06|0
1649402630000|2022-04-08 07:23:50|95.16|95.07|95.18|95.1|95.18|95.1|95.13|95.02|12357
1649402640000|2022-04-08 07:24:00|95.17||95.2||95.21||95.16||21267
1649402650000|2022-04-08 07:24:10|95.21|95.11|95.21|95.14|95.27|95.2|95.17|95.1|36639
1649402660000|2022-04-08 07:24:20|95.22|95.15|95.25|95.19|95.25|95.22|95.22|95.15|8974
1649402670000|2022-04-08 07:24:30|95.3|95.21|95.25|95.21|95.35|95.24|95.25|95.19|9753
1649402680000|2022-04-08 07:24:40|95.24|95.18|95.25|95.2|95.25|95.21|95.24|95.18|2500
1649402690000|2022-04-08 07:24:50|95.29|95.22|95.29|95.23|95.29|95.23|95.29|95.2|3709
1649402700000|2022-04-08 07:25:00|95.31|95.24|95.27|95.21|95.36|95.29|95.27|95.21|8735
1649402710000|2022-04-08 07:25:10|95.26|95.17|95.18|95.13|95.26|95.17|95.18|95.1|8884
1649402720000|2022-04-08 07:25:20|95.21|95.15|95.23|95.18|95.28|95.2|95.19|95.12|24072
1649402740000|2022-04-08 07:25:40|95.26|95.19|95.25|95.16|95.26|95.21|95.24|95.15|2927
1649402750000|2022-04-08 07:25:50|95.24|95.15|95.15|95.06|95.24|95.15|95.12|95.06|18423
1649402760000|2022-04-08 07:26:00|95.17|95.07|95.2|95.15|95.21|95.2|95.17|95.07|33028
1649402770000|2022-04-08 07:26:10|95.19|95.12|95.24|95.17|95.24|95.18|95.19|95.12|43494
1649402780000|2022-04-08 07:26:20|95.23|95.16|95.1|95.03|95.24|95.16|95.08|95.01|7650
1649402790000|2022-04-08 07:26:30|95.09|95.05|95.06|94.97|95.13|95.07|95.05|94.97|7656
1649402800000|2022-04-08 07:26:40|95.07|95.01|95.06|94.98|95.1|95.04|95.05|94.96|52802
1649402810000|2022-04-08 07:26:50|95.04|94.97|95.01|94.95|95.04|95.01|95|94.92|7920
1649402820000|2022-04-08 07:27:00|95|94.96|95.09|95.01|95.13|95.03|95|94.96|25010
1649402830000|2022-04-08 07:27:10|95.08|95.02|95.09|95.02|95.09|95.02|95.05|95.02|12733
1649402840000|2022-04-08 07:27:20|95.08||95.08||95.09||95.06||0
1649402850000|2022-04-08 07:27:30|95.06||95.06||95.06||95.06||3377
1649402860000|2022-04-08 07:27:40|95.03|95|94.95|94.89|95.03|95|94.95|94.87|14423
1649402870000|2022-04-08 07:27:50|94.94|94.85|94.96|94.86|94.97|94.86|94.93|94.85|1644
1649402880000|2022-04-08 07:28:00|94.97|94.9|94.92|94.86|94.99|94.92|94.9|94.84|8311
1649402890000|2022-04-08 07:28:10|94.91|94.84|94.94|94.87|94.96|94.87|94.9|94.83|9919
1649402900000|2022-04-08 07:28:20|94.95|94.88|94.96|94.86|95.01|94.92|94.95|94.86|7794
1649402910000|2022-04-08 07:28:30|94.97|94.91|94.97|94.9|94.97|94.91|94.97|94.86|6290
1649402920000|2022-04-08 07:28:40|||||||||4000
1649402930000|2022-04-08 07:28:50|94.93|94.93|95.11|95.01|95.19|95.12|94.93|94.93|24983
1649402940000|2022-04-08 07:29:00|95.12|95.02|95.05|94.96|95.15|95.07|95.04|94.96|1455
1649402950000|2022-04-08 07:29:10|95.06|94.97|95.03|94.94|95.09|94.98|95.03|94.94|125
1649402960000|2022-04-08 07:29:20|95.02|94.95|95|94.92|95.05|94.97|95|94.91|19582
1649402970000|2022-04-08 07:29:30|95.04|94.98|95.04|94.97|95.05|94.99|95.02|94.94|6946
1649402980000|2022-04-08 07:29:40|95.02|94.94|95.05|94.99|95.05|94.99|95.02|94.93|6504
1649402990000|2022-04-08 07:29:50||95.01||95.01||95.01||95.01|21731
1649403000000|2022-04-08 07:30:00|95.08|95.02|94.87|94.8|95.13|95.04|94.87|94.78|30867
1649403010000|2022-04-08 07:30:10|94.89|94.9|95|94.94|95.02|94.94|94.89|94.81|66132
1649403020000|2022-04-08 07:30:20|94.97|94.92|94.85|94.77|94.97|94.92|94.84|94.76|7749
1649403030000|2022-04-08 07:30:30|94.9|94.8|94.8|94.76|94.91|94.86|94.79|94.72|16103
1649403040000|2022-04-08 07:30:40|94.85|94.77|94.85|94.78|94.91|94.82|94.8|94.77|9488
1649403050000|2022-04-08 07:30:50|94.83|94.81|94.81|94.75|94.85|94.81|94.81|94.73|1817
1649403060000|2022-04-08 07:31:00|94.8|94.72|94.84|94.77|94.86|94.77|94.76|94.71|11357
1649403070000|2022-04-08 07:31:10|94.82|94.75|94.96|94.9|95|94.91|94.82|94.75|36680
1649403080000|2022-04-08 07:31:20|95|94.92|94.81|94.72|95.02|94.95|94.8|94.71|22983
1649403090000|2022-04-08 07:31:30|94.85|94.77|94.82|94.73|94.88|94.81|94.82|94.73|4033
1649403100000|2022-04-08 07:31:40|94.81|94.72|94.91|94.82|94.93|94.82|94.8|94.72|153
1649403110000|2022-04-08 07:31:50|94.87|94.8|94.92|94.84|94.93|94.84|94.85|94.76|5409
1649403120000|2022-04-08 07:32:00|94.91|94.83|94.9|94.83|94.95|94.88|94.89|94.8|29574
1649403130000|2022-04-08 07:32:10|94.89|94.79|94.91|94.86|94.93|94.88|94.87|94.79|19773
1649403140000|2022-04-08 07:32:20||94.88||94.84||94.88||94.84|15826
1649403150000|2022-04-08 07:32:30|94.9|94.83|94.91|94.86|94.91|94.86|94.9|94.82|18502
1649403160000|2022-04-08 07:32:40|94.95|94.89|94.9|94.83|94.99|94.93|94.9|94.82|16741
1649403170000|2022-04-08 07:32:50|94.89|94.82|94.95|94.88|94.98|94.9|94.88|94.82|8794
1649403180000|2022-04-08 07:33:00|94.94|94.86|94.8|94.72|94.94|94.86|94.8|94.71|20269
1649403190000|2022-04-08 07:33:10|94.81|94.73|94.87|94.82|94.87|94.82|94.81|94.73|16104
1649403200000|2022-04-08 07:33:20|94.91|94.83|94.91|94.85|94.91|94.87|94.87|94.8|6721
1649403210000|2022-04-08 07:33:30|94.9|94.83|94.88|94.81|94.9|94.83|94.88|94.8|2500
1649403220000|2022-04-08 07:33:40|94.86|94.79|94.88|94.84|94.88|94.84|94.86|94.78|1573
1649403230000|2022-04-08 07:33:50|94.86|94.82|94.84|94.75|94.86|94.83|94.84|94.75|1100
1649403240000|2022-04-08 07:34:00|94.82|94.74|94.8|94.77|94.84|94.77|94.79|94.71|17234
1649403250000|2022-04-08 07:34:10|94.85|94.78|94.92|94.84|94.93|94.84|94.81|94.77|12333
1649403260000|2022-04-08 07:34:20|94.91|94.83|94.78|94.71|94.91|94.83|94.78|94.71|20386
1649403270000|2022-04-08 07:34:30|94.76|94.72|94.79|94.74|94.8|94.74|94.76|94.71|0
1649403280000|2022-04-08 07:34:40|94.82|94.77|94.79|94.73|94.85|94.77|94.77|94.71|8365
1649403290000|2022-04-08 07:34:50|94.77|94.71|94.71|94.63|94.79|94.72|94.66|94.6|9667
1649403300000|2022-04-08 07:35:00|94.72|94.65|94.77|94.7|94.8|94.73|94.68|94.63|10117
1649403310000|2022-04-08 07:35:10|94.8|94.71|94.74|94.65|94.8|94.72|94.7|94.64|6122
1649403320000|2022-04-08 07:35:20|94.75|94.66|94.76|94.7|94.77|94.72|94.74|94.66|49086
1649403330000|2022-04-08 07:35:30|94.75|94.69|94.74|94.65|94.75|94.69|94.71|94.64|6003
1649403340000|2022-04-08 07:35:40|94.73|94.67|94.74|94.69|94.74|94.7|94.71|94.64|2600
1649403350000|2022-04-08 07:35:50|94.73|94.68|94.73|94.66|94.73|94.68|94.73|94.65|0
1649403360000|2022-04-08 07:36:00|94.72|94.65|94.63|94.6|94.72|94.65|94.63|94.6|13239
1649403370000|2022-04-08 07:36:10|94.65|94.61|94.72|94.66|94.73|94.67|94.65|94.61|17958
1649403380000|2022-04-08 07:36:20|94.73|94.68|94.72|94.64|94.73|94.68|94.72|94.64|0
1649403390000|2022-04-08 07:36:30|94.7|94.63|94.78|94.73|94.81|94.73|94.7|94.63|10543
1649403400000|2022-04-08 07:36:40||94.74||94.75||94.75||94.71|8
1649403410000|2022-04-08 07:36:50|94.77|94.71|94.74|94.67|94.78|94.76|94.71|94.63|7367
1649403420000|2022-04-08 07:37:00|94.73|94.65|94.74|94.68|94.75|94.7|94.72|94.63|68043
1649403430000|2022-04-08 07:37:10|94.75|94.69|94.78|94.72|94.78|94.76|94.75|94.69|12514
1649403440000|2022-04-08 07:37:20|94.79|94.73|94.79|94.74|94.85|94.78|94.78|94.7|106203
1649403450000|2022-04-08 07:37:30|94.77|94.72|94.78|94.71|94.78|94.72|94.75|94.65|0
1649403460000|2022-04-08 07:37:40|94.79|94.73|94.82|94.76|94.88|94.82|94.74|94.69|73716
1649403470000|2022-04-08 07:37:50|94.81|94.78|94.78|94.69|94.89|94.82|94.77|94.69|16288
1649403480000|2022-04-08 07:38:00|94.81|94.7|94.86|94.79|94.96|94.87|94.81|94.7|24700
1649403490000|2022-04-08 07:38:10|94.85|94.76|94.79|94.7|94.85|94.76|94.78|94.7|3591
1649403500000|2022-04-08 07:38:20|94.78||94.78||94.78||94.78||25116
1649403510000|2022-04-08 07:38:30|94.76|94.68|94.75|94.71|94.77|94.71|94.71|94.68|4515
1649403520000|2022-04-08 07:38:40|94.79|94.72|94.8|94.71|94.85|94.8|94.77|94.69|31782
1649403530000|2022-04-08 07:38:50|94.78|94.72|94.8|94.75|94.84|94.77|94.77|94.7|1669
1649403540000|2022-04-08 07:39:00|94.79|94.71|94.8|94.72|94.8|94.72|94.76|94.67|2005
1649403550000|2022-04-08 07:39:10|94.83|94.73|94.85|94.81|94.91|94.84|94.83|94.73|38969
1649403560000|2022-04-08 07:39:20|94.84|94.8|94.85|94.82|94.85|94.82|94.84|94.8|7752
1649403570000|2022-04-08 07:39:30|94.9|94.83|94.88|94.83|94.92|94.85|94.88|94.82|4775
1649403580000|2022-04-08 07:39:40|94.9|94.82|94.9|94.83|94.9|94.83|94.88|94.82|524
1649403590000|2022-04-08 07:39:50|94.89|94.82|94.84|94.8|94.89|94.82|94.84|94.8|6334
1649403600000|2022-04-08 07:40:00|94.85|94.83|94.95|94.88|94.96|94.89|94.85|94.83|6095
1649403610000|2022-04-08 07:40:10|94.94|94.85|94.88|94.8|94.94|94.85|94.88|94.8|13045
1649403620000|2022-04-08 07:40:20|94.89|94.84|95|94.95|95.02|94.95|94.89|94.84|23250
1649403630000|2022-04-08 07:40:30|94.99|94.92|95|94.94|95|94.94|94.99|94.9|322
1649403640000|2022-04-08 07:40:40|94.98|94.91|95|94.97|95|94.97|94.98|94.91|5058
1649403650000|2022-04-08 07:40:50|95.01|94.98|94.99|94.93|95.08|94.99|94.99|94.92|27756
1649403660000|2022-04-08 07:41:00|95|94.9|94.97|94.91|95|94.91|94.97|94.9|103
1649403670000|2022-04-08 07:41:10|94.95|94.88|94.94|94.87|94.95|94.89|94.91|94.87|0
1649403680000|2022-04-08 07:41:20|94.91|94.82|94.9|94.83|94.91|94.85|94.87|94.78|8516
1649403690000|2022-04-08 07:41:30|94.91|94.84|94.91|94.87|94.91|94.87|94.91|94.84|0
1649403700000|2022-04-08 07:41:40|94.9|94.84|94.9|94.83|94.91|94.85|94.89|94.8|180
1649403710000|2022-04-08 07:41:50|94.89|94.84|94.88|94.82|94.9|94.86|94.88|94.8|6741
1649403720000|2022-04-08 07:42:00|94.87|94.79|94.79|94.73|94.87|94.79|94.78|94.71|5636
1649403730000|2022-04-08 07:42:10|94.8|94.74|94.85|94.78|94.85|94.8|94.78|94.71|36201
1649403740000|2022-04-08 07:42:20|94.82|94.8|94.81|94.72|94.85|94.8|94.81|94.72|4488
1649403750000|2022-04-08 07:42:30||94.73||94.72||94.73||94.72|20973
1649403760000|2022-04-08 07:42:40|94.79|94.71|94.82|94.74|94.82|94.75|94.73|94.65|58480
1649403770000|2022-04-08 07:42:50|94.79|94.71|94.76|94.72|94.79|94.72|94.73|94.66|15000
1649403780000|2022-04-08 07:43:00|94.79|94.73|94.79|94.73|94.79|94.75|94.76|94.69|3042
1649403790000|2022-04-08 07:43:10|94.78|94.71|94.73|94.65|94.78|94.71|94.71|94.65|15337
1649403800000|2022-04-08 07:43:20|94.71|94.66|94.73|94.65|94.75|94.66|94.71|94.65|2500
1649403810000|2022-04-08 07:43:30|94.72|94.63|94.63|94.6|94.72|94.63|94.63|94.6|10572
1649403820000|2022-04-08 07:43:40|94.62|94.55|94.57|94.52|94.62|94.55|94.57|94.49|5055
1649403830000|2022-04-08 07:43:50|94.6|94.54|94.63|94.58|94.63|94.59|94.58|94.52|6031
1649403840000|2022-04-08 07:44:00|94.61|94.56|94.61|94.54|94.61|94.59|94.61|94.54|100
1649403850000|2022-04-08 07:44:10|94.59|94.51|94.58|94.5|94.61|94.56|94.55|94.47|24171
1649403860000|2022-04-08 07:44:20|94.57|94.49|94.57|94.48|94.59|94.57|94.54|94.46|19557
1649403870000|2022-04-08 07:44:30|94.58|94.49|94.57|94.48|94.59|94.57|94.57|94.48|8000
1649403880000|2022-04-08 07:44:40|94.56|94.47|94.56|94.52|94.57|94.54|94.56|94.47|7859
1649403890000|2022-04-08 07:44:50|94.55|94.49|94.48|94.4|94.55|94.5|94.48|94.4|84128
1649403900000|2022-04-08 07:45:00|94.47|94.38|94.44|94.41|94.48|94.41|94.43|94.37|2279
1649403910000|2022-04-08 07:45:10|94.43|94.39|94.44|94.36|94.44|94.39|94.39|94.33|25025
1649403920000|2022-04-08 07:45:20|94.48|94.37|94.59|94.51|94.62|94.55|94.47|94.37|57325
1649403930000|2022-04-08 07:45:30|94.57|94.49|94.43|94.37|94.57|94.49|94.43|94.34|18054
1649403940000|2022-04-08 07:45:40|94.42|94.35|94.48|94.4|94.48|94.4|94.39|94.29|7605
1649403950000|2022-04-08 07:45:50|94.49||94.49||94.49||94.49||19050
1649403960000|2022-04-08 07:46:00|94.5|94.43|94.51|94.41|94.53|94.45|94.45|94.41|11349
1649403970000|2022-04-08 07:46:10|94.5|94.4|94.54|94.47|94.55|94.49|94.47|94.39|10382
1649403980000|2022-04-08 07:46:20|94.56|94.5|94.55|94.48|94.56|94.5|94.53|94.45|0
1649403990000|2022-04-08 07:46:30|94.56|94.51|94.56|94.51|94.56|94.51|94.55|94.46|13146
1649404000000|2022-04-08 07:46:40|94.55|94.48|94.49|94.43|94.56|94.5|94.48|94.42|0
1649404010000|2022-04-08 07:46:50|94.51|94.45|94.46|94.38|94.52|94.45|94.46|94.37|1913
1649404020000|2022-04-08 07:47:00|94.48|94.39|94.47|94.42|94.48|94.42|94.47|94.39|5363
1649404030000|2022-04-08 07:47:10|94.45|94.39|94.45|94.38|94.45|94.42|94.45|94.37|2600
1649404040000|2022-04-08 07:47:20|94.44|94.37|94.38|94.3|94.48|94.4|94.38|94.3|5030
1649404050000|2022-04-08 07:47:30|94.39|94.29|94.45|94.35|94.45|94.37|94.37|94.28|6000
1649404060000|2022-04-08 07:47:40|94.44|94.36|94.46|94.37|94.48|94.39|94.44|94.36|1513
1649404070000|2022-04-08 07:47:50|94.47|94.4|94.56|94.47|94.56|94.47|94.47|94.4|6276
1649404080000|2022-04-08 07:48:00|94.55|94.46|94.49|94.4|94.55|94.46|94.49|94.38|3500
1649404090000|2022-04-08 07:48:10|94.5|94.41|94.52|94.49|94.58|94.49|94.5|94.41|17
1649404100000|2022-04-08 07:48:20|94.51|94.46|94.49|94.41|94.51|94.47|94.49|94.41|41
1649404110000|2022-04-08 07:48:30|94.48|94.4|94.45|94.37|94.48|94.4|94.43|94.34|0
1649404120000|2022-04-08 07:48:40|94.47|94.38|94.49|94.42|94.52|94.42|94.47|94.38|0
1649404130000|2022-04-08 07:48:50|94.52|94.44|94.57|94.49|94.62|94.51|94.52|94.44|7977
1649404140000|2022-04-08 07:49:00|94.55|94.47|94.54|94.46|94.55|94.47|94.52|94.43|10000
1649404150000|2022-04-08 07:49:10|94.53|94.45|94.57|94.56|94.57|94.56|94.52|94.44|225
1649404160000|2022-04-08 07:49:20|94.64|94.54|94.65|94.59|94.69|94.6|94.63|94.53|17
1649404170000|2022-04-08 07:49:30|94.66|94.58|94.69|94.61|94.7|94.61|94.62|94.56|3612
1649404180000|2022-04-08 07:49:40|94.7|94.62|94.64|94.56|94.71|94.63|94.63|94.55|0
1649404190000|2022-04-08 07:49:50|94.63||94.63||94.63||94.62||0
1649404200000|2022-04-08 07:50:00|94.61||94.61||94.61||94.61||2500
1649404210000|2022-04-08 07:50:10|94.6|94.52|94.58|94.51|94.6|94.55|94.58|94.49|0
1649404220000|2022-04-08 07:50:20|94.57|94.53|94.57|94.51|94.57|94.55|94.57|94.48|1
1649404230000|2022-04-08 07:50:30|94.55|94.48|94.53|94.47|94.56|94.48|94.5|94.43|1842
1649404240000|2022-04-08 07:50:40|94.55|94.48|94.6|94.53|94.63|94.57|94.55|94.48|28984
1649404250000|2022-04-08 07:50:50|94.59|94.52|94.57|94.5|94.6|94.54|94.53|94.46|10807
1649404260000|2022-04-08 07:51:00|94.6|94.53|94.6|94.55|94.6|94.55|94.58|94.53|0
1649404270000|2022-04-08 07:51:10|94.63|94.56|94.63|94.55|94.66|94.58|94.63|94.54|3695
1649404280000|2022-04-08 07:51:20|94.64|94.57|94.59|94.53|94.67|94.59|94.58|94.51|6033
1649404290000|2022-04-08 07:51:30|94.61|94.52|94.6|94.54|94.64|94.56|94.6|94.52|326
1649404300000|2022-04-08 07:51:40|94.59|94.53|94.56|94.5|94.59|94.53|94.53|94.49|14870
1649404310000|2022-04-08 07:51:50|94.59|94.49|94.54|94.49|94.59|94.51|94.54|94.49|740
1649404320000|2022-04-08 07:52:00|94.56|94.5|94.61|94.53|94.62|94.57|94.55|94.5|13193
1649404330000|2022-04-08 07:52:10|94.6|94.52|94.61|94.54|94.62|94.54|94.56|94.52|1975
1649404350000|2022-04-08 07:52:30|94.63|94.56|94.64|94.6|94.68|94.61|94.57|94.53|13988
1649404360000|2022-04-08 07:52:40|94.63|94.58|94.52|94.47|94.64|94.58|94.52|94.47|7964
1649404370000|2022-04-08 07:52:50|94.54|94.48|94.64|94.57|94.66|94.57|94.54|94.48|6463
1649404380000|2022-04-08 07:53:00|94.66|94.59|94.7|94.63|94.7|94.63|94.65|94.59|0
1649404390000|2022-04-08 07:53:10|94.74|94.65|94.73|94.65|94.78|94.68|94.72|94.65|2047
1649404400000|2022-04-08 07:53:20|94.75|94.64|94.8|94.73|94.8|94.73|94.71|94.64|19361
1649404410000|2022-04-08 07:53:30|94.83|94.74|94.78|94.71|94.83|94.74|94.78|94.71|10835
1649404420000|2022-04-08 07:53:40|94.77|94.7|94.76|94.7|94.77|94.76|94.74|94.67|3146
1649404430000|2022-04-08 07:53:50|94.75|94.68|94.7|94.65|94.75|94.69|94.69|94.65|2500
1649404440000|2022-04-08 07:54:00|94.71|94.62|94.69|94.63|94.74|94.67|94.66|94.61|2547
1649404450000|2022-04-08 07:54:10|94.72|94.64|94.74|94.66|94.76|94.69|94.7|94.64|8469
1649404460000|2022-04-08 07:54:20|94.7|94.64|94.7|94.65|94.74|94.66|94.67|94.63|600
1649404470000|2022-04-08 07:54:30|94.74|94.67|94.67|94.62|94.76|94.69|94.64|94.59|4093
1649404480000|2022-04-08 07:54:40|94.69|94.61|94.69|94.62|94.69|94.64|94.69|94.61|5518
1649404490000|2022-04-08 07:54:50|94.71|94.63|94.72|94.66|94.72|94.67|94.69|94.63|28275
1649404500000|2022-04-08 07:55:00|94.74|94.67|94.76|94.69|94.8|94.72|94.74|94.67|6315
1649404510000|2022-04-08 07:55:10|94.75|94.68|94.66|94.58|94.75|94.68|94.66|94.58|5321
1649404520000|2022-04-08 07:55:20|94.7|94.59|94.7|94.65|94.7|94.65|94.7|94.58|4
1649404530000|2022-04-08 07:55:30|94.73|94.66|94.73|94.68|94.73|94.68|94.72|94.66|11919
1649404540000|2022-04-08 07:55:40|94.71|94.69|94.76|94.69|94.76|94.69|94.71|94.69|10493
1649404550000|2022-04-08 07:55:50|94.75|94.7|94.76|94.68|94.78|94.72|94.71|94.65|19469
1649404560000|2022-04-08 07:56:00|94.77|94.69|94.78|94.72|94.78|94.72|94.75|94.68|2000
1649404570000|2022-04-08 07:56:10|94.83|94.74|94.81|94.74|94.83|94.74|94.81|94.72|4462
1649404580000|2022-04-08 07:56:20|94.85|94.76|94.8|94.73|94.85|94.76|94.8|94.72|5281
1649404590000|2022-04-08 07:56:30|94.82|94.74|94.84|94.77|94.84|94.77|94.81|94.73|0
1649404600000|2022-04-08 07:56:40||94.78||94.78||94.79||94.76|1069
1649404610000|2022-04-08 07:56:50||94.79||94.8||94.8||94.79|43707
1649404630000|2022-04-08 07:57:10|94.86|94.81|94.99|94.92|94.99|94.92|94.86|94.8|23265
1649404640000|2022-04-08 07:57:20|95|94.93|94.89|94.84|95|94.94|94.89|94.84|5596
1649404650000|2022-04-08 07:57:30|94.87|94.81|94.9|94.82|94.9|94.86|94.86|94.78|11860
1649404660000|2022-04-08 07:57:40|94.85|94.83|94.84|94.76|94.85|94.83|94.84|94.75|4369
1649404670000|2022-04-08 07:57:50||94.75||94.75||94.75||94.75|3362
1649404690000|2022-04-08 07:58:10||94.76||94.76||94.76||94.76|0
1649404700000|2022-04-08 07:58:20|94.85|94.8|94.87|94.82|94.87|94.82|94.84|94.79|2505
1649404710000|2022-04-08 07:58:30|94.86|94.79|94.86|94.78|94.86|94.79|94.83|94.76|2065
1649404720000|2022-04-08 07:58:40|94.85|94.77|94.83|94.75|94.85|94.78|94.83|94.74|3140
1649404730000|2022-04-08 07:58:50|94.82|94.74|94.81|94.74|94.85|94.77|94.81|94.72|2301
1649404740000|2022-04-08 07:59:00|94.84|94.77|94.84|94.75|94.86|94.78|94.84|94.75|0
1649404750000|2022-04-08 07:59:10|94.86|94.78|94.86|94.8|94.87|94.84|94.86|94.78|3348
1649404760000|2022-04-08 07:59:20|94.87|94.82|94.92|94.84|94.92|94.84|94.87|94.82|10191
1649404770000|2022-04-08 07:59:30|94.91|94.85|94.94|94.88|94.95|94.88|94.91|94.82|178
1649404780000|2022-04-08 07:59:40|94.93|94.85|94.91|94.83|94.93|94.87|94.91|94.82|410
1649404790000|2022-04-08 07:59:50|94.93|94.89|94.93|94.88|95.11|95.04|94.93|94.83|63059
1649404800000|2022-04-08 08:00:00|94.92|94.84|94.96|94.89|94.97|94.89|94.9|94.81|2765
1649404810000|2022-04-08 08:00:10|94.94|94.88|94.94|94.87|94.94|94.88|94.94|94.85|0
1649404820000|2022-04-08 08:00:20|94.93|94.85|94.94|94.87|94.95|94.88|94.9|94.83|536
1649404830000|2022-04-08 08:00:30|94.93||94.93||94.93||94.93||0
1649404840000|2022-04-08 08:00:40|94.94||94.94||94.94||94.94||0
1649404850000|2022-04-08 08:00:50|94.93|94.86|94.94|94.9|94.94|94.9|94.87|94.79|10106
1649404860000|2022-04-08 08:01:00|94.97|94.92|94.98|94.92|95.06|94.98|94.97|94.9|54428
1649404870000|2022-04-08 08:01:10|94.96|94.89|94.96|94.87|94.97|94.89|94.94|94.87|0
1649404880000|2022-04-08 08:01:20|94.95|94.88|95|94.93|95|94.93|94.95|94.88|0
1649404900000|2022-04-08 08:01:40|94.97|94.91|94.98|94.9|94.98|94.91|94.97|94.88|2095
1649404910000|2022-04-08 08:01:50|94.97|94.88|94.94|94.86|94.97|94.88|94.91|94.82|418
1649404920000|2022-04-08 08:02:00|94.95|94.89|94.95|94.9|94.95|94.93|94.95|94.89|3998
1649404930000|2022-04-08 08:02:10|94.98|94.91|95|94.94|95|94.94|94.98|94.91|12196
1649404940000|2022-04-08 08:02:20||94.91||94.91||94.91||94.9|0
1649404950000|2022-04-08 08:02:30|94.97|94.9|94.99|94.89|95|94.9|94.97|94.89|3106
1649404960000|2022-04-08 08:02:40|94.95|94.88|94.92|94.84|94.95|94.88|94.9|94.81|406
1649404970000|2022-04-08 08:02:50|94.93|94.87|94.96|94.89|94.96|94.89|94.89|94.86|6069
1649404980000|2022-04-08 08:03:00|94.99|94.9|94.96|94.87|95|94.92|94.9|94.83|31631
1649404990000|2022-04-08 08:03:10|94.94|94.92|94.94|94.86|94.98|94.92|94.93|94.86|12807
1649405000000|2022-04-08 08:03:20|94.96|94.87|94.93|94.85|94.96|94.88|94.93|94.85|0
1649405010000|2022-04-08 08:03:30|||||||||30
1649405020000|2022-04-08 08:03:40|94.92|94.84|94.85|94.8|94.92|94.84|94.82|94.75|22250
1649405030000|2022-04-08 08:03:50|94.84|94.78|94.85|94.78|94.85|94.78|94.82|94.77|2500
1649405040000|2022-04-08 08:04:00|94.82|94.81|94.85|94.79|94.85|94.81|94.82|94.78|5983
1649405050000|2022-04-08 08:04:10|94.86|94.8|94.95|94.86|94.95|94.87|94.85|94.8|25829
1649405060000|2022-04-08 08:04:20|94.96|94.88|94.98|94.9|94.99|94.91|94.91|94.86|8641
1649405070000|2022-04-08 08:04:30|94.97|94.88|94.91|94.87|94.97|94.9|94.91|94.87|280
1649405080000|2022-04-08 08:04:40|94.93|94.86|94.98|94.9|95.03|94.95|94.88|94.83|30198
1649405090000|2022-04-08 08:04:50|94.99|94.91|95|94.94|95|94.94|94.99|94.91|0
1649405100000|2022-04-08 08:05:00|94.98|94.9|94.9|94.84|94.98|94.93|94.89|94.81|7185
1649405110000|2022-04-08 08:05:10|94.92|94.85|94.96|94.9|94.98|94.9|94.92|94.85|12487
1649405120000|2022-04-08 08:05:20|94.99|94.87|94.99|94.91|95.04|94.97|94.99|94.87|11462
1649405130000|2022-04-08 08:05:30|94.97|94.92|94.98|94.92|94.99|94.92|94.97|94.92|0
1649405140000|2022-04-08 08:05:40|95|94.94|95.05|95|95.05|95|94.99|94.92|0
1649405150000|2022-04-08 08:05:50|95.06|94.97|95.04|94.99|95.07|95.01|95.04|94.97|0
1649405160000|2022-04-08 08:06:00|95.06|94.96|95|94.95|95.06|94.97|95|94.93|0
1649405170000|2022-04-08 08:06:10|94.98|94.92|94.99|94.92|94.99|94.93|94.96|94.89|0
1649405180000|2022-04-08 08:06:20|95|94.94|95.03|94.96|95.03|94.96|95|94.94|0
1649405190000|2022-04-08 08:06:30|95.02|94.97|95.02|94.95|95.02|94.98|95|94.93|350
1649405200000|2022-04-08 08:06:40|94.99|94.92|94.99|94.91|94.99|94.92|94.99|94.9|0
1649405210000|2022-04-08 08:06:50|95.01|94.92|95.03|94.96|95.03|94.96|95.01|94.92|713
1649405220000|2022-04-08 08:07:00||94.98||95||95||94.98|3263
1649405230000|2022-04-08 08:07:10|95.05|95.01|95.05|95.01|95.05|95.02|95.05|95|6409
1649405240000|2022-04-08 08:07:20|95.04|94.97|95.04|94.95|95.04|94.97|95.04|94.94|1750
1649405250000|2022-04-08 08:07:30|95.05|94.96|95.05|94.96|95.05|94.96|95.05|94.95|30
1649405260000|2022-04-08 08:07:40|95.04||95.04||95.04||95.04||0
1649405270000|2022-04-08 08:07:50|95.03|94.94|95.03|94.99|95.04|95.01|95.01|94.94|5181
1649405280000|2022-04-08 08:08:00|95.04|95|95.12|95.04|95.15|95.07|95.04|95|39710
1649405290000|2022-04-08 08:08:10|95.13|95.07|95.02|94.94|95.13|95.07|95.01|94.94|52955
1649405300000|2022-04-08 08:08:20|95.01|94.93|94.99|94.9|95.01|94.93|94.97|94.9|9697
1649405310000|2022-04-08 08:08:30|95|94.91|94.99|94.92|95|94.92|94.99|94.91|0
1649405320000|2022-04-08 08:08:40|94.96||94.96||94.99||94.95||69
1649405330000|2022-04-08 08:08:50|94.98|94.93|95|94.95|95.02|94.96|94.98|94.92|0
1649405340000|2022-04-08 08:09:00|95.03|94.96|95.01|94.93|95.07|95|94.99|94.92|18679
1649405350000|2022-04-08 08:09:10|95.02|94.97|95.01|94.93|95.03|94.97|95.01|94.93|0
1649405360000|2022-04-08 08:09:20|95|94.94|95|94.97|95|94.97|95|94.93|3660
1649405370000|2022-04-08 08:09:30|94.99|94.93|94.97|94.92|94.99|94.93|94.97|94.9|3579
1649405380000|2022-04-08 08:09:40|95|94.96|95.03|94.98|95.03|94.98|95|94.91|15745
1649405390000|2022-04-08 08:09:50|95.02|94.94|95.03|94.97|95.03|94.97|95.02|94.94|0
1649405400000|2022-04-08 08:10:00|95.05|94.98|95.17|95.08|95.18|95.11|95.05|94.98|13814
1649405410000|2022-04-08 08:10:10|95.14|95.06|95.14|95.08|95.16|95.08|95.13|95.06|3488
1649405430000|2022-04-08 08:10:30|95.12|95.09|95.14|95.09|95.14|95.09|95.11|95.09|8483
1649405440000|2022-04-08 08:10:40|95.17|95.13|95.17|95.15|95.2|95.15|95.17|95.09|29271
1649405450000|2022-04-08 08:10:50|95.19|95.14|95.19|95.15|95.2|95.15|95.19|95.14|8599
1649405460000|2022-04-08 08:11:00|95.2|95.14|95.2|95.14|95.2|95.15|95.15|95.11|10494
1649405470000|2022-04-08 08:11:10|95.19|95.15|95.2|95.16|95.2|95.16|95.19|95.13|2000
1649405480000|2022-04-08 08:11:20|95.19|95.12|95.17|95.11|95.19|95.15|95.17|95.11|16545
1649405490000|2022-04-08 08:11:30|95.16|95.09|95.18|95.14|95.18|95.14|95.16|95.09|2617
1649405500000|2022-04-08 08:11:40|95.2|95.15|95.21|95.18|95.26|95.19|95.2|95.15|8937
1649405510000|2022-04-08 08:11:50|95.19|95.16|95.19|95.13|95.19|95.16|95.19|95.13|0
1649405520000|2022-04-08 08:12:00|95.18|95.1|95.1|95.04|95.18|95.1|95.1|95.04|7996
1649405530000|2022-04-08 08:12:10|95.11|95.05|95.14|95.06|95.18|95.1|95.11|95.05|32264
1649405540000|2022-04-08 08:12:20|||||||||3000
1649405550000|2022-04-08 08:12:30||95.07||95.07||95.07||95.07|20907
1649405560000|2022-04-08 08:12:40|95.15|95.08|95.18|95.12|95.2|95.14|95.14|95.07|18868
1649405570000|2022-04-08 08:12:50|95.15|95.1|95.15|95.1|95.15|95.1|95.15|95.1|0
1649405580000|2022-04-08 08:13:00|||||||||10451
1649405590000|2022-04-08 08:13:10|||||||||6450
1649405600000|2022-04-08 08:13:20|95.14|95.08|95.08|94.99|95.14|95.08|95.08|94.98|5879
1649405610000|2022-04-08 08:13:30|95.07|94.98|95.06|95.01|95.07|95.01|95.04|94.98|14214
1649405620000|2022-04-08 08:13:40|95.09|95.02|95.08|95|95.16|95.09|95.07|95|17124
1649405630000|2022-04-08 08:13:50|95.07|94.98|95.06|94.99|95.07|95|95.04|94.96|20000
1649405640000|2022-04-08 08:14:00||95||95||95.01||94.98|300
1649405650000|2022-04-08 08:14:10|95.08|95.01|95.08|95.02|95.13|95.06|95.08|95.01|4380
1649405660000|2022-04-08 08:14:20|95.09|95.03|95.11|95.05|95.2|95.13|95.09|95.03|64007
1649405670000|2022-04-08 08:14:30|95.12|95.07|95.18|95.12|95.2|95.12|95.12|95.05|0
1649405690000|2022-04-08 08:14:50|95.2|95.14|95.18|95.13|95.22|95.14|95.18|95.11|2980
1649405700000|2022-04-08 08:15:00|95.2|95.15|95.23|95.17|95.24|95.17|95.2|95.15|0
1649405710000|2022-04-08 08:15:10|95.24|95.18|95.26|95.19|95.29|95.23|95.23|95.16|30923
1649405720000|2022-04-08 08:15:20|95.28|95.18|95.28|95.23|95.28|95.23|95.27|95.18|0
1649405730000|2022-04-08 08:15:30|95.3|95.24|95.32|95.26|95.35|95.28|95.3|95.24|2141
1649405760000|2022-04-08 08:16:00|95.3|95.25|95.31|95.26|95.32|95.27|95.28|95.25|3548
1649405770000|2022-04-08 08:16:10|95.3|95.27|95.3|95.26|95.31|95.27|95.3|95.26|16
1649405780000|2022-04-08 08:16:20|95.31|95.3|95.31|95.27|95.32|95.3|95.3|95.26|18759
1649405790000|2022-04-08 08:16:30|95.32|95.28|95.31|95.27|95.32|95.3|95.31|95.27|9862
1649405800000|2022-04-08 08:16:40|95.3|95.25|95.23|95.15|95.3|95.25|95.23|95.15|3708
1649405810000|2022-04-08 08:16:50|95.24|95.16|95.33|95.25|95.33|95.28|95.22|95.15|20225
1649405820000|2022-04-08 08:17:00|95.35|95.26|95.37|95.28|95.38|95.33|95.35|95.26|2610
1649405830000|2022-04-08 08:17:10|95.35|95.29|95.35|95.28|95.35|95.32|95.35|95.27|6242
1649405840000|2022-04-08 08:17:20|95.37|95.33|95.35|95.31|95.42|95.34|95.34|95.26|32794
1649405850000|2022-04-08 08:17:30||95.28||95.28||95.28||95.27|52
1649405860000|2022-04-08 08:17:40|95.33|95.26|95.3|95.25|95.33|95.26|95.3|95.24|6567
1649405870000|2022-04-08 08:17:50|||||||||1270
1649405880000|2022-04-08 08:18:00||95.26||95.26||95.26||95.26|10
1649405890000|2022-04-08 08:18:10|95.28|95.25|95.26|95.18|95.28|95.25|95.25|95.18|3726
1649405900000|2022-04-08 08:18:20|||||||||3143
1649405910000|2022-04-08 08:18:30|95.24|95.19|95.24|95.19|95.24|95.2|95.24|95.18|525
1649405920000|2022-04-08 08:18:40|||||||||20665
1649405930000|2022-04-08 08:18:50|95.23|95.2|95.23|95.19|95.23|95.2|95.23|95.19|5250
1649405940000|2022-04-08 08:19:00|95.2|95.16|95.19|95.15|95.2|95.16|95.19|95.14|3481
1649405950000|2022-04-08 08:19:10|95.21|95.16|95.27|95.21|95.28|95.21|95.21|95.16|14177
1649405960000|2022-04-08 08:19:20|95.26|95.22|95.27|95.21|95.27|95.23|95.26|95.21|2078
1649405970000|2022-04-08 08:19:30|95.26||95.27||95.27||95.26||10
1649405980000|2022-04-08 08:19:40|95.26|95.24|95.27|95.24|95.27|95.24|95.26|95.24|5000
1649405990000|2022-04-08 08:19:50||95.21||95.21||95.21||95.21|0
1649406000000|2022-04-08 08:20:00|||||||||10129
1649406010000|2022-04-08 08:20:10|95.25|95.22|95.27|95.24|95.27|95.24|95.25|95.22|792
1649406020000|2022-04-08 08:20:20|95.28|95.25|95.23|95.19|95.28|95.25|95.22|95.18|11286
1649406040000|2022-04-08 08:20:40|95.25|95.2|95.25|95.2|95.25|95.2|95.25|95.19|50
1649406050000|2022-04-08 08:20:50|95.24||95.25||95.25||95.24||0
1649406060000|2022-04-08 08:21:00|95.24|95.19|95.23|95.19|95.24|95.19|95.23|95.19|26099
1649406070000|2022-04-08 08:21:10|95.24|95.2|95.28|95.22|95.28|95.22|95.24|95.19|31828
1649406080000|2022-04-08 08:21:20|95.27|95.19|95.22|95.16|95.27|95.19|95.22|95.16|2500
1649406090000|2022-04-08 08:21:30|95.23|95.17|95.27|95.2|95.27|95.2|95.23|95.17|185
1649406100000|2022-04-08 08:21:40|95.26||95.26||95.26||95.26||4
1649406110000|2022-04-08 08:21:50|||||||||2000
1649406120000|2022-04-08 08:22:00|95.25|95.18|95.24|95.2|95.25|95.2|95.21|95.16|2661
1649406130000|2022-04-08 08:22:10|||||||||4172
1649406160000|2022-04-08 08:22:40|95.27|95.21|95.28|95.23|95.29|95.23|95.27|95.21|7373
1649406170000|2022-04-08 08:22:50|95.25|95.21|95.22|95.15|95.25|95.21|95.21|95.14|61434
1649406180000|2022-04-08 08:23:00||95.14||95.15||95.15||95.14|0
1649406190000|2022-04-08 08:23:10|95.23|95.16|95.24|95.16|95.24|95.2|95.23|95.16|0
1649406200000|2022-04-08 08:23:20|95.23|95.17|95.21|95.15|95.23|95.17|95.21|95.15|0
1649406210000|2022-04-08 08:23:30|95.2|95.17|95.22|95.18|95.23|95.18|95.2|95.17|2
1649406220000|2022-04-08 08:23:40|95.23|95.19|95.23|95.19|95.23|95.19|95.23|95.17|6909
1649406230000|2022-04-08 08:23:50|95.22|95.17|95.21|95.17|95.22|95.17|95.2|95.17|2481
1649406240000|2022-04-08 08:24:00|95.23|95.18|95.26|95.2|95.31|95.25|95.2|95.18|17496
1649406250000|2022-04-08 08:24:10|95.29|95.21|95.27|95.21|95.3|95.23|95.27|95.21|1115
1649406260000|2022-04-08 08:24:20|95.26|95.2|95.27|95.23|95.27|95.23|95.25|95.17|24717
1649406270000|2022-04-08 08:24:30|95.3|95.24|95.31|95.25|95.32|95.27|95.27|95.24|2603
1649406280000|2022-04-08 08:24:40|95.3|95.23|95.27|95.23|95.3|95.23|95.27|95.23|1069
1649406290000|2022-04-08 08:24:50|95.26||95.28||95.29||95.26||0
1649406300000|2022-04-08 08:25:00|95.27||95.28||95.28||95.27||22429
1649406320000|2022-04-08 08:25:20|95.3|95.24|95.32|95.27|95.36|95.29|95.3|95.24|11526
1649406330000|2022-04-08 08:25:30|95.31|95.28|95.31|95.25|95.33|95.28|95.29|95.24|31896
1649406340000|2022-04-08 08:25:40|95.29|95.26|95.29|95.26|95.29|95.26|95.29|95.26|0
1649406350000|2022-04-08 08:25:50|||||||||221
1649406360000|2022-04-08 08:26:00|||||||||1974
1649406370000|2022-04-08 08:26:10|95.32|95.27|95.37|95.32|95.38|95.33|95.32|95.27|11742
1649406410000|2022-04-08 08:26:50|95.35|95.33|95.37|95.32|95.37|95.33|95.35|95.32|1115
1649406420000|2022-04-08 08:27:00||95.33||95.35||95.35||95.33|0
1649406430000|2022-04-08 08:27:10|95.38|95.36|95.37|95.35|95.38|95.36|95.37|95.35|3587
1649406440000|2022-04-08 08:27:20|95.36|95.34|95.38|95.33|95.38|95.34|95.35|95.33|3879
1649406450000|2022-04-08 08:27:30|95.34|95.31|95.35|95.31|95.36|95.31|95.34|95.31|7389
1649406470000|2022-04-08 08:27:50|95.34|95.29|95.32|95.29|95.34|95.29|95.32|95.29|710
1649406480000|2022-04-08 08:28:00|||||||||3124
1649406490000|2022-04-08 08:28:10|95.31|95.27|95.24|95.2|95.31|95.28|95.24|95.19|7203
1649406500000|2022-04-08 08:28:20|95.26|95.21|95.29|95.25|95.29|95.26|95.26|95.21|20598
1649406510000|2022-04-08 08:28:30|95.3|95.26|95.35|95.26|95.36|95.29|95.3|95.26|7048
1649406520000|2022-04-08 08:28:40|95.32|95.24|95.33|95.26|95.34|95.29|95.29|95.24|7468
1649406530000|2022-04-08 08:28:50|95.31||95.31||95.34||95.31||0
1649406540000|2022-04-08 08:29:00|95.32||95.3||95.32||95.3||4000
1649406550000|2022-04-08 08:29:10|95.29|95.23|95.3|95.23|95.3|95.23|95.27|95.22|1084
1649406570000|2022-04-08 08:29:30|95.27|95.25|95.24|95.17|95.27|95.25|95.24|95.16|5588
1649406580000|2022-04-08 08:29:40|95.23|95.16|95.17|95.13|95.23|95.2|95.17|95.12|6319
1649406600000|2022-04-08 08:30:00|95.2|95.14|95.18|95.12|95.23|95.17|95.18|95.12|4399
1649406610000|2022-04-08 08:30:10|95.19|95.15|95.22|95.17|95.22|95.18|95.17|95.15|10001
1649406620000|2022-04-08 08:30:20||95.18||95.19||95.19||95.17|0
1649406630000|2022-04-08 08:30:30|95.2||95.2||95.2||95.2||0
1649406640000|2022-04-08 08:30:40|95.22|95.2|95.25|95.19|95.27|95.21|95.22|95.19|6384
1649406650000|2022-04-08 08:30:50|95.22|95.17|95.18|95.11|95.22|95.17|95.16|95.11|13322
1649406660000|2022-04-08 08:31:00|95.2|95.12|95.15|95.09|95.2|95.13|95.14|95.07|1
1649406670000|2022-04-08 08:31:10|95.14|95.07|95.15|95.1|95.15|95.1|95.11|95.06|20449
1649406680000|2022-04-08 08:31:20|95.16|95.11|95.18|95.14|95.21|95.14|95.16|95.11|3553
1649406690000|2022-04-08 08:31:30||95.15||95.11||95.15||95.1|874
1649406700000|2022-04-08 08:31:40||95.1||95.11||95.11||95.1|0
1649406730000|2022-04-08 08:32:10|95.17|95.1|95.13|95.07|95.17|95.1|95.13|95.06|7
1649406740000|2022-04-08 08:32:20|95.12|95.05|95.06|95|95.12|95.07|95.04|94.99|7
1649406750000|2022-04-08 08:32:30|95.05|94.97|95.04|94.99|95.05|94.99|95.03|94.97|0
1649406770000|2022-04-08 08:32:50|95.02|94.95|95.01|94.96|95.02|94.96|95.01|94.95|0
1649406780000|2022-04-08 08:33:00|95|94.97|94.99|94.95|95|94.97|94.99|94.95|6066
1649406790000|2022-04-08 08:33:10|94.98||94.98||94.98||94.98||0
1649406800000|2022-04-08 08:33:20|94.97|94.93|94.98|94.92|94.98|94.93|94.95|94.92|7075
1649406810000|2022-04-08 08:33:30||94.93||94.95||94.95||94.92|877
1649406820000|2022-04-08 08:33:40|94.97|94.92|94.98|94.92|94.98|94.92|94.97|94.92|416
1649406830000|2022-04-08 08:33:50|95|94.97|94.99|94.95|95.07|95.02|94.99|94.94|42435
1649406850000|2022-04-08 08:34:10|95.02|94.96|95.01|94.96|95.02|94.98|95.01|94.95|5794
1649406870000|2022-04-08 08:34:30|||||||||100
1649406880000|2022-04-08 08:34:40|||||||||1000
1649406890000|2022-04-08 08:34:50|||||||||5265
1649406900000|2022-04-08 08:35:00|||||||||631
1649406910000|2022-04-08 08:35:10||94.95||94.95||94.95||94.95|2085
1649406920000|2022-04-08 08:35:20||94.96||94.96||94.96||94.96|8364
1649406930000|2022-04-08 08:35:30|94.98|94.95|94.96|94.91|94.98|94.95|94.96|94.91|110329
1649406940000|2022-04-08 08:35:40|94.95|94.92|94.96|94.92|94.96|94.92|94.95|94.92|1184
1649406950000|2022-04-08 08:35:50|94.97|94.95|95.01|94.96|95.03|95|94.97|94.93|66455
1649406960000|2022-04-08 08:36:00|95|94.93|94.96|94.93|95|94.94|94.96|94.93|124
1649406970000|2022-04-08 08:36:10|94.95|94.91|94.95|94.91|94.95|94.91|94.95|94.91|3436
1649406980000|2022-04-08 08:36:20|94.94|94.88|94.91|94.83|94.95|94.89|94.91|94.83|15388
1649406990000|2022-04-08 08:36:30|94.9|94.87|94.91|94.82|94.91|94.87|94.89|94.82|5109
1649407000000|2022-04-08 08:36:40|94.88|94.81|94.87|94.84|94.93|94.86|94.83|94.8|198715
1649407010000|2022-04-08 08:36:50|94.86|94.82|94.86|94.81|94.86|94.82|94.86|94.8|2500
1649407020000|2022-04-08 08:37:00|||||||||16769
1649407040000|2022-04-08 08:37:20|94.83|94.8|94.87|94.82|94.87|94.82|94.79|94.73|24244
1649407050000|2022-04-08 08:37:30||94.83||94.82||94.83||94.81|0
1649407060000|2022-04-08 08:37:40|94.86|94.8|94.81|94.74|94.86|94.8|94.81|94.72|724
1649407070000|2022-04-08 08:37:50|94.8|94.72|94.76|94.72|94.8|94.72|94.76|94.72|2401
1649407080000|2022-04-08 08:38:00|||||||||5940
1649407090000|2022-04-08 08:38:10|||||||||2112
1649407100000|2022-04-08 08:38:20|94.78|94.73|94.78|94.73|94.78|94.73|94.78|94.72|20
1649407110000|2022-04-08 08:38:30|94.8||94.8||94.8||94.8||42
1649407120000|2022-04-08 08:38:40|94.77|94.74|94.8|94.72|94.8|94.74|94.77|94.72|0
1649407130000|2022-04-08 08:38:50|94.81|94.73|94.82|94.75|94.83|94.75|94.81|94.73|10498
1649407140000|2022-04-08 08:39:00|94.83|94.76|94.84|94.77|94.84|94.77|94.83|94.76|0
1649407150000|2022-04-08 08:39:10|94.83||94.83||94.83||94.83||1000
1649407160000|2022-04-08 08:39:20|94.84|94.78|94.82|94.75|94.87|94.81|94.82|94.75|8975
1649407170000|2022-04-08 08:39:30|94.81|94.74|94.78|94.69|94.81|94.74|94.78|94.69|0
1649407180000|2022-04-08 08:39:40|94.79|94.7|94.77|94.72|94.82|94.73|94.77|94.7|24580
1649407190000|2022-04-08 08:39:50|||||||||19
1649407200000|2022-04-08 08:40:00|94.76|94.7|94.74|94.69|94.76|94.72|94.72|94.69|10588
1649407210000|2022-04-08 08:40:10|||||||||95
1649407230000|2022-04-08 08:40:30|94.78|94.7|94.76|94.69|94.78|94.72|94.75|94.69|7216
1649407240000|2022-04-08 08:40:40|94.75|94.7|94.75|94.7|94.75|94.7|94.75|94.7|26214
1649407250000|2022-04-08 08:40:50|94.76|94.69|94.69|94.64|94.76|94.69|94.69|94.62|5411
1649407260000|2022-04-08 08:41:00|94.72|94.67|94.7|94.63|94.76|94.69|94.7|94.63|2651
1649407280000|2022-04-08 08:41:20|94.69|94.64|94.67|94.62|94.69|94.64|94.67|94.62|5509
1649407290000|2022-04-08 08:41:30|94.68||94.66||94.68||94.66||0
1649407300000|2022-04-08 08:41:40|||||||||9846
1649407310000|2022-04-08 08:41:50|94.68|94.63|94.7|94.65|94.7|94.66|94.66|94.62|16773
1649407320000|2022-04-08 08:42:00|94.69|94.64|94.7|94.64|94.7|94.65|94.65|94.62|9348
1649407340000|2022-04-08 08:42:20|94.69|94.65|94.69|94.65|94.69|94.65|94.69|94.65|0
1649407350000|2022-04-08 08:42:30|94.68|94.62|94.68|94.62|94.68|94.62|94.67|94.62|5230
1649407360000|2022-04-08 08:42:40|94.66|94.58|94.63|94.56|94.66|94.58|94.63|94.56|8527
1649407370000|2022-04-08 08:42:50|94.62|94.57|94.63|94.57|94.63|94.57|94.62|94.57|0
1649407390000|2022-04-08 08:43:10|94.64|94.58|94.66|94.63|94.66|94.63|94.64|94.58|9295
1649407400000|2022-04-08 08:43:20|94.65|94.61|94.66|94.59|94.66|94.61|94.65|94.58|7800
1649407410000|2022-04-08 08:43:30|94.65|94.58|94.66|94.61|94.66|94.63|94.65|94.57|5369
1649407420000|2022-04-08 08:43:40|94.65|94.59|94.65|94.59|94.65|94.6|94.64|94.58|4000
1649407430000|2022-04-08 08:43:50|94.64|94.58|94.62|94.57|94.64|94.58|94.62|94.56|254
1649407440000|2022-04-08 08:44:00|94.63|94.6|94.64|94.59|94.65|94.6|94.62|94.57|10
1649407450000|2022-04-08 08:44:10|||||||||4192
1649407470000|2022-04-08 08:44:30|94.63|94.57|94.55|94.48|94.63|94.6|94.55|94.48|24124
1649407480000|2022-04-08 08:44:40|94.54|94.47|94.55|94.51|94.55|94.51|94.54|94.47|297
1649407490000|2022-04-08 08:44:50|94.54|94.48|94.52|94.47|94.54|94.48|94.51|94.46|10272
1649407500000|2022-04-08 08:45:00|94.51|94.44|94.52|94.49|94.53|94.49|94.48|94.44|75990
1649407510000|2022-04-08 08:45:10|94.53|94.53|94.63|94.58|94.65|94.59|94.53|94.53|18714
1649407520000|2022-04-08 08:45:20|94.66|94.6|94.64|94.58|94.66|94.64|94.64|94.58|4721
1649407530000|2022-04-08 08:45:30|||||||||483
1649407540000|2022-04-08 08:45:40|94.63|94.56|94.61|94.56|94.63|94.56|94.58|94.52|1961
1649407550000|2022-04-08 08:45:50||94.58||94.58||94.58||94.58|78
1649407560000|2022-04-08 08:46:00|94.64|94.59|94.68|94.61|94.68|94.61|94.64|94.59|660
1649407570000|2022-04-08 08:46:10|94.63|94.59|94.64|94.58|94.65|94.6|94.61|94.54|2562
1649407580000|2022-04-08 08:46:20|94.61|94.55|94.6|94.54|94.61|94.55|94.6|94.52|2500
1649407590000|2022-04-08 08:46:30||94.52||94.53||94.53||94.52|84
1649407600000|2022-04-08 08:46:40|94.59|94.52|94.54|94.5|94.59|94.52|94.54|94.48|60000
1649407610000|2022-04-08 08:46:50|94.56|94.52|94.59|94.53|94.61|94.54|94.56|94.5|14867
1649407620000|2022-04-08 08:47:00|94.62|94.56|94.63|94.57|94.63|94.59|94.62|94.53|300
1649407630000|2022-04-08 08:47:10|94.64|94.59|94.64|94.56|94.64|94.59|94.64|94.56|1585
1649407640000|2022-04-08 08:47:20|94.63|94.55|94.63|94.56|94.63|94.56|94.63|94.55|7493
1649407650000|2022-04-08 08:47:30|94.64|94.59|94.64|94.59|94.64|94.59|94.64|94.59|0
1649407660000|2022-04-08 08:47:40|94.63|94.57|94.64|94.58|94.64|94.58|94.63|94.57|5983
1649407670000|2022-04-08 08:47:50|94.63|94.57|94.49|94.43|94.63|94.57|94.49|94.43|69255
1649407680000|2022-04-08 08:48:00|94.51|94.47|94.57|94.54|94.59|94.54|94.51|94.47|29941
1649407690000|2022-04-08 08:48:10|||||||||65581
1649407700000|2022-04-08 08:48:20|94.56|94.5|94.56|94.54|94.57|94.54|94.55|94.48|35150
1649407710000|2022-04-08 08:48:30|94.57|94.55|94.58|94.5|94.61|94.55|94.56|94.5|10400
1649407720000|2022-04-08 08:48:40|94.54|94.49|94.5|94.45|94.54|94.49|94.46|94.4|86295
1649407730000|2022-04-08 08:48:50|94.53|94.46|94.53|94.5|94.55|94.5|94.53|94.46|0
1649407740000|2022-04-08 08:49:00|94.52|94.47|94.59|94.53|94.6|94.53|94.51|94.46|10224
1649407750000|2022-04-08 08:49:10|94.58|94.51|94.6|94.55|94.61|94.55|94.58|94.5|7262
1649407760000|2022-04-08 08:49:20|94.56|94.52|94.58|94.5|94.62|94.56|94.56|94.5|1800
1649407770000|2022-04-08 08:49:30|94.6|94.51|94.56|94.5|94.6|94.51|94.52|94.46|1202
1649407780000|2022-04-08 08:49:40|94.52|94.48|94.55|94.5|94.55|94.5|94.51|94.43|9724
1649407790000|2022-04-08 08:49:50|94.54|94.51|94.6|94.54|94.61|94.55|94.54|94.51|52
1649407800000|2022-04-08 08:50:00|94.61||94.61||94.62||94.61||0
1649407810000|2022-04-08 08:50:10|94.58|94.52|94.56|94.5|94.58|94.52|94.56|94.5|20237
1649407820000|2022-04-08 08:50:20|94.55|94.51|94.59|94.52|94.59|94.55|94.55|94.51|16151
1649407840000|2022-04-08 08:50:40|94.57|94.54|94.57|94.54|94.57|94.54|94.57|94.54|5412
1649407850000|2022-04-08 08:50:50|||||||||514
1649407860000|2022-04-08 08:51:00|94.59|94.57|94.59|94.54|94.59|94.57|94.57|94.52|7123
1649407870000|2022-04-08 08:51:10|94.58|94.52|94.58|94.49|94.58|94.52|94.55|94.48|100
1649407880000|2022-04-08 08:51:20|94.55|94.48|94.59|94.52|94.59|94.52|94.55|94.48|42419
1649407890000|2022-04-08 08:51:30|94.57|94.56|94.59|94.52|94.59|94.56|94.56|94.51|5228
1649407900000|2022-04-08 08:51:40|94.56|94.51|94.54|94.5|94.56|94.51|94.54|94.48|35000
1649407910000|2022-04-08 08:51:50|94.52|94.46|94.42|94.37|94.54|94.46|94.41|94.36|8137
1649407920000|2022-04-08 08:52:00|94.45|94.39|94.45|94.39|94.46|94.42|94.44|94.38|400
1649407930000|2022-04-08 08:52:10|94.43|94.37|94.4|94.35|94.43|94.37|94.37|94.3|66597
1649407940000|2022-04-08 08:52:20|94.37|94.32|94.51|94.44|94.51|94.44|94.37|94.31|18591
1649407950000|2022-04-08 08:52:30|94.52|94.52|94.53|94.48|94.58|94.52|94.51|94.44|61667
1649407960000|2022-04-08 08:52:40||94.46||94.45||94.46||94.45|0
1649407970000|2022-04-08 08:52:50|94.52|94.46|94.4|94.36|94.52|94.46|94.4|94.35|25235
1649407980000|2022-04-08 08:53:00|94.39|94.32|94.38|94.32|94.39|94.36|94.33|94.26|32434
1649407990000|2022-04-08 08:53:10|94.37|94.33|94.41|94.34|94.46|94.4|94.37|94.33|92059
1649408000000|2022-04-08 08:53:20|94.44|94.35|94.51|94.44|94.51|94.44|94.43|94.35|119013
1649408010000|2022-04-08 08:53:30|94.48|94.46|94.48|94.41|94.48|94.47|94.48|94.4|2605
1649408020000|2022-04-08 08:53:40|94.49|94.44|94.54|94.5|94.54|94.5|94.49|94.44|120704
1649408030000|2022-04-08 08:53:50|94.52|94.48|94.53|94.47|94.54|94.5|94.51|94.45|14185
1649408040000|2022-04-08 08:54:00|94.54||94.54||94.54||94.53||0
1649408050000|2022-04-08 08:54:10|||||||||1306
1649408060000|2022-04-08 08:54:20|94.52|94.48|94.53|94.48|94.54|94.49|94.52|94.46|12
1649408070000|2022-04-08 08:54:30|94.52|94.46|94.51|94.43|94.52|94.46|94.48|94.42|25
1649408080000|2022-04-08 08:54:40|94.47|94.42|94.41|94.37|94.47|94.42|94.4|94.33|1527
1649408090000|2022-04-08 08:54:50|94.43|94.38|94.37|94.33|94.45|94.38|94.37|94.3|9044
1649408100000|2022-04-08 08:55:00|94.36|94.3|94.4|94.36|94.4|94.36|94.28|94.21|15247
1649408110000|2022-04-08 08:55:10|94.39|94.34|94.4|94.36|94.4|94.36|94.39|94.32|996
1649408120000|2022-04-08 08:55:20|94.44|94.37|94.42|94.38|94.47|94.4|94.42|94.37|15901
1649408130000|2022-04-08 08:55:30|94.41|94.36|94.39|94.32|94.41|94.36|94.36|94.31|3420
1649408140000|2022-04-08 08:55:40|94.4|94.33|94.52|94.44|94.52|94.44|94.4|94.33|2203
1649408150000|2022-04-08 08:55:50|94.53|94.47|94.51|94.45|94.54|94.5|94.51|94.43|1089
1649408160000|2022-04-08 08:56:00|94.52|94.47|94.52|94.47|94.54|94.47|94.47|94.39|3044
1649408170000|2022-04-08 08:56:10|94.53|94.49|94.55|94.5|94.59|94.54|94.53|94.49|6682
1649408180000|2022-04-08 08:56:20|94.58|94.51|94.57|94.51|94.58|94.52|94.55|94.48|2644
1649408190000|2022-04-08 08:56:30|94.58|94.53|94.58|94.54|94.58|94.55|94.58|94.51|0
1649408200000|2022-04-08 08:56:40|94.57|94.51|94.53|94.49|94.58|94.51|94.51|94.45|12082
1649408210000|2022-04-08 08:56:50|94.56|94.5|94.55|94.49|94.59|94.53|94.55|94.47|9546
1649408220000|2022-04-08 08:57:00|94.57|94.5|94.57|94.5|94.63|94.55|94.56|94.49|5810
1649408230000|2022-04-08 08:57:10|94.58|94.51|94.58|94.54|94.63|94.56|94.55|94.5|8619
1649408250000|2022-04-08 08:57:30|94.62|94.55|94.52|94.5|94.63|94.55|94.52|94.49|26790
1649408260000|2022-04-08 08:57:40|94.54||94.55||94.56||94.53||2839
1649408270000|2022-04-08 08:57:50|94.56|94.51|94.6|94.52|94.6|94.53|94.56|94.51|65778
1649408280000|2022-04-08 08:58:00|94.59|94.53|94.61|94.53|94.61|94.53|94.56|94.53|0
1649408290000|2022-04-08 08:58:10|94.62|94.6|94.56|94.49|94.67|94.6|94.56|94.49|54188
1649408300000|2022-04-08 08:58:20|94.55|94.52|94.56|94.51|94.57|94.52|94.54|94.47|62859
1649408310000|2022-04-08 08:58:30|94.57|94.53|94.6|94.53|94.63|94.6|94.56|94.5|54100
1649408320000|2022-04-08 08:58:40|94.57|94.55|94.61|94.55|94.62|94.55|94.57|94.55|60
1649408330000|2022-04-08 08:58:50|94.63|94.56|94.58|94.53|94.66|94.62|94.57|94.52|7480
1649408350000|2022-04-08 08:59:10|94.6|94.54|94.62|94.56|94.64|94.56|94.58|94.54|0
1649408360000|2022-04-08 08:59:20|94.63|94.54|94.57|94.5|94.64|94.55|94.57|94.49|0
1649408370000|2022-04-08 08:59:30|||||||||1317
1649408380000|2022-04-08 08:59:40|94.55|94.49|94.57|94.55|94.58|94.55|94.55|94.49|2669
1649408390000|2022-04-08 08:59:50|94.56|94.5|94.51|94.47|94.56|94.5|94.46|94.39|80947
1649408400000|2022-04-08 09:00:00|94.5|94.44|94.41|94.35|94.5|94.45|94.4|94.33|0
1649408410000|2022-04-08 09:00:10|94.42|94.36|94.46|94.41|94.46|94.41|94.42|94.36|67315
1649408420000|2022-04-08 09:00:20|94.49|94.42|94.48|94.43|94.53|94.46|94.48|94.41|5106
1649408430000|2022-04-08 09:00:30|94.46|94.41|94.41|94.34|94.48|94.41|94.4|94.32|5738
1649408440000|2022-04-08 09:00:40|94.42|94.35|94.45|94.4|94.49|94.4|94.41|94.35|8483
1649408450000|2022-04-08 09:00:50|94.47|94.42|94.44|94.39|94.48|94.42|94.44|94.37|0
1649408460000|2022-04-08 09:01:00|94.43|94.38|94.44|94.38|94.5|94.41|94.43|94.35|4158
1649408470000|2022-04-08 09:01:10|94.42|94.36|94.46|94.39|94.47|94.39|94.42|94.33|0
1649408480000|2022-04-08 09:01:20|94.44|94.38|94.42|94.38|94.44|94.38|94.41|94.38|5264
1649408490000|2022-04-08 09:01:30|94.43|94.39|94.43|94.39|94.43|94.4|94.41|94.39|6043
1649408500000|2022-04-08 09:01:40|94.42|94.38|94.4|94.34|94.43|94.38|94.39|94.32|9022
1649408510000|2022-04-08 09:01:50|94.38|94.33|94.36|94.3|94.39|94.35|94.35|94.27|16978
1649408520000|2022-04-08 09:02:00|94.37|94.31|94.45|94.37|94.45|94.37|94.37|94.31|12377
1649408530000|2022-04-08 09:02:10|94.44|94.38|94.48|94.41|94.5|94.43|94.4|94.38|6998
1649408540000|2022-04-08 09:02:20|94.46|94.4|94.52|94.46|94.54|94.47|94.44|94.35|4121
1649408550000|2022-04-08 09:02:30||94.43||94.42||94.43||94.42|0
1649408560000|2022-04-08 09:02:40||94.43||94.43||94.43||94.42|3
1649408570000|2022-04-08 09:02:50|||||||||8716
1649408580000|2022-04-08 09:03:00|94.51|94.47|94.58|94.52|94.59|94.52|94.51|94.44|6842
1649408600000|2022-04-08 09:03:20|94.57|94.49|94.63|94.58|94.64|94.58|94.52|94.45|316
1649408610000|2022-04-08 09:03:30|94.62|94.55|94.59|94.51|94.62|94.55|94.58|94.5|3700
1649408620000|2022-04-08 09:03:40|94.6|94.52|94.6|94.56|94.6|94.56|94.6|94.52|8460
1649408630000|2022-04-08 09:03:50|94.65|94.58|94.59|94.54|94.67|94.6|94.59|94.54|7599
1649408640000|2022-04-08 09:04:00|94.62|94.55|94.61|94.55|94.64|94.55|94.58|94.54|2
1649408650000|2022-04-08 09:04:10|94.63||94.62||94.63||94.62||15
1649408670000|2022-04-08 09:04:30|94.64|94.56|94.67|94.62|94.7|94.62|94.64|94.56|220
1649408680000|2022-04-08 09:04:40|94.66|94.58|94.66|94.6|94.67|94.6|94.66|94.58|0
1649408690000|2022-04-08 09:04:50|94.67||94.63||94.67||94.63||20
1649408710000|2022-04-08 09:05:10|94.65|94.61|94.65|94.62|94.65|94.62|94.65|94.61|10484
1649408720000|2022-04-08 09:05:20|94.64|94.59|94.63|94.59|94.65|94.6|94.59|94.51|19547
1649408730000|2022-04-08 09:05:30|94.62|94.56|94.61|94.54|94.62|94.56|94.55|94.49|2500
1649408740000|2022-04-08 09:05:40|94.6|94.52|94.56|94.52|94.61|94.53|94.56|94.51|0
1649408750000|2022-04-08 09:05:50|94.59|94.51|94.56|94.51|94.6|94.53|94.53|94.46|4725
1649408760000|2022-04-08 09:06:00|94.55|94.49|94.56|94.5|94.58|94.5|94.5|94.44|2501
1649408770000|2022-04-08 09:06:10|94.58|94.52|94.5|94.46|94.58|94.52|94.5|94.46|40
1649408780000|2022-04-08 09:06:20|94.53|94.47|94.51|94.46|94.54|94.47|94.51|94.46|21
1649408790000|2022-04-08 09:06:30|94.52|94.42|94.42|94.37|94.52|94.42|94.42|94.35|62932
1649408800000|2022-04-08 09:06:40|94.41|94.34|94.44|94.38|94.44|94.41|94.36|94.3|42834
1649408810000|2022-04-08 09:06:50|94.42|94.36|94.43|94.35|94.44|94.36|94.42|94.35|2102
1649408820000|2022-04-08 09:07:00|94.44|94.39|94.53|94.47|94.56|94.47|94.42|94.35|72761
1649408830000|2022-04-08 09:07:10|94.55|94.49|94.57|94.51|94.58|94.51|94.55|94.49|0
1649408840000|2022-04-08 09:07:20||94.52||94.52||94.52||94.52|5
1649408850000|2022-04-08 09:07:30|94.56|94.51|94.56|94.5|94.56|94.52|94.53|94.47|8612
1649408860000|2022-04-08 09:07:40|94.58|94.55|94.59|94.55|94.65|94.58|94.58|94.51|84136
1649408870000|2022-04-08 09:07:50|94.57|94.53|94.53|94.47|94.57|94.53|94.52|94.46|9086
1649408880000|2022-04-08 09:08:00|94.55|94.48|94.54|94.49|94.59|94.51|94.54|94.47|3000
1649408890000|2022-04-08 09:08:10|94.52|94.47|94.52|94.47|94.52|94.47|94.52|94.46|0
1649408900000|2022-04-08 09:08:20|94.51|94.45|94.52|94.47|94.53|94.47|94.48|94.42|0
1649408910000|2022-04-08 09:08:30|||||||||7253
1649408920000|2022-04-08 09:08:40|94.53||94.52||94.53||94.52||0
1649408930000|2022-04-08 09:08:50|94.51|94.44|94.52|94.45|94.52|94.45|94.5|94.42|0
1649408940000|2022-04-08 09:09:00|94.53|94.47|94.53|94.47|94.53|94.47|94.53|94.47|0
1649408950000|2022-04-08 09:09:10|94.54|94.48|94.52|94.48|94.54|94.51|94.51|94.44|5018
1649408960000|2022-04-08 09:09:20|94.54|94.5|94.54|94.5|94.54|94.5|94.54|94.5|11608
1649408970000|2022-04-08 09:09:30|94.56|94.55|94.61|94.55|94.62|94.55|94.56|94.55|18341
1649408980000|2022-04-08 09:09:40|94.58|94.56|94.54|94.5|94.62|94.56|94.54|94.48|18284
1649408990000|2022-04-08 09:09:50|94.56|94.48|94.56|94.49|94.59|94.52|94.55|94.48|950
1649409000000|2022-04-08 09:10:00||94.48||94.5||94.5||94.48|0
1649409010000|2022-04-08 09:10:10|94.58||94.58||94.58||94.57||10000
1649409020000|2022-04-08 09:10:20|94.57|94.51|94.58|94.5|94.58|94.53|94.55|94.48|7596
1649409030000|2022-04-08 09:10:30|94.57|94.49|94.54|94.49|94.58|94.53|94.52|94.46|65
1649409040000|2022-04-08 09:10:40|94.55|94.5|94.55|94.51|94.55|94.51|94.55|94.5|50
1649409050000|2022-04-08 09:10:50|94.54|94.49|94.55|94.51|94.55|94.51|94.54|94.47|0
1649409070000|2022-04-08 09:11:10|94.54|94.52|94.55|94.52|94.55|94.52|94.54|94.52|179
1649409080000|2022-04-08 09:11:20|94.54||94.55||94.55||94.54||0
1649409090000|2022-04-08 09:11:30|94.58|94.53|94.68|94.62|94.68|94.63|94.57|94.51|9216
1649409100000|2022-04-08 09:11:40|||||||||3796
1649409110000|2022-04-08 09:11:50|94.65||94.65||94.65||94.65||20503
1649409140000|2022-04-08 09:12:20|94.68|94.63|94.66|94.62|94.69|94.64|94.66|94.62|0
1649409150000|2022-04-08 09:12:30|94.65|94.59|94.62|94.59|94.65|94.59|94.62|94.59|1737
1649409170000|2022-04-08 09:12:50|94.64|94.6|94.64|94.59|94.64|94.6|94.63|94.59|118620
1649409180000|2022-04-08 09:13:00|94.63|94.6|94.62|94.59|94.66|94.64|94.62|94.59|24538
1649409190000|2022-04-08 09:13:10|94.61|94.57|94.6|94.57|94.61|94.57|94.6|94.57|967
1649409200000|2022-04-08 09:13:20|94.59|94.54|94.58|94.54|94.59|94.55|94.58|94.52|60137
1649409210000|2022-04-08 09:13:30|94.57|94.52|94.54|94.5|94.58|94.52|94.54|94.48|2577
1649409220000|2022-04-08 09:13:40|94.55|94.52|94.57|94.52|94.58|94.53|94.55|94.5|6044
1649409230000|2022-04-08 09:13:50|94.58|94.54|94.57|94.52|94.58|94.54|94.57|94.52|0
1649409240000|2022-04-08 09:14:00|94.56|94.48|94.56|94.48|94.56|94.48|94.54|94.48|25844
1649409250000|2022-04-08 09:14:10||94.49||94.5||94.5||94.49|0
1649409260000|2022-04-08 09:14:20|94.58|94.53|94.57|94.52|94.58|94.53|94.57|94.5|7154
1649409270000|2022-04-08 09:14:30|94.59|94.53|94.63|94.56|94.64|94.58|94.59|94.52|5000
1649409280000|2022-04-08 09:14:40|94.6|94.55|94.57|94.51|94.6|94.55|94.56|94.5|3459
1649409290000|2022-04-08 09:14:50|94.55|94.49|94.49|94.45|94.55|94.49|94.49|94.43|15
1649409300000|2022-04-08 09:15:00|94.52|94.47|94.52|94.46|94.53|94.47|94.51|94.45|0
1649409310000|2022-04-08 09:15:10|94.51|94.44|94.49|94.44|94.51|94.45|94.45|94.43|14251
1649409320000|2022-04-08 09:15:20|94.52|94.46|94.61|94.54|94.61|94.54|94.52|94.46|12805
1649409330000|2022-04-08 09:15:30|94.6|94.52|94.58|94.52|94.6|94.54|94.56|94.52|385
1649409340000|2022-04-08 09:15:40|94.57|94.53|94.62|94.53|94.62|94.56|94.57|94.52|0
1649409350000|2022-04-08 09:15:50|94.63|94.56|94.64|94.56|94.64|94.58|94.63|94.56|0
1649409360000|2022-04-08 09:16:00|94.61|94.52|94.58|94.53|94.61|94.53|94.57|94.52|107
1649409370000|2022-04-08 09:16:10|94.6|94.52|94.62|94.55|94.62|94.55|94.6|94.52|0
1649409380000|2022-04-08 09:16:20|94.63|94.54|94.57|94.52|94.63|94.54|94.57|94.52|0
1649409390000|2022-04-08 09:16:30|94.58|94.53|94.58|94.54|94.58|94.54|94.58|94.53|0
1649409400000|2022-04-08 09:16:40|94.57|94.53|94.57|94.53|94.57|94.53|94.57|94.53|6
1649409410000|2022-04-08 09:16:50|94.58|94.55|94.62|94.55|94.63|94.56|94.58|94.55|4565
1649409420000|2022-04-08 09:17:00|94.61|94.54|94.6|94.56|94.61|94.56|94.56|94.53|0
1649409430000|2022-04-08 09:17:10|||||||||210
1649409440000|2022-04-08 09:17:20|||||||||2097
1649409450000|2022-04-08 09:17:30|94.62|94.58|94.6|94.53|94.63|94.6|94.59|94.53|4734
1649409460000|2022-04-08 09:17:40|94.59|94.54|94.63|94.55|94.63|94.55|94.57|94.53|0
1649409470000|2022-04-08 09:17:50|94.61|94.54|94.61|94.56|94.61|94.56|94.61|94.54|0
1649409480000|2022-04-08 09:18:00|94.63|94.58|94.63|94.58|94.64|94.58|94.62|94.58|0
1649409490000|2022-04-08 09:18:10|94.61|94.55|94.59|94.53|94.61|94.57|94.59|94.53|0
1649409500000|2022-04-08 09:18:20|94.61|94.56|94.6|94.53|94.61|94.56|94.6|94.53|634
1649409510000|2022-04-08 09:18:30|94.59|94.56|94.63|94.58|94.64|94.59|94.59|94.56|12604
1649409520000|2022-04-08 09:18:40||94.61||94.58||94.61||94.58|8248
1649409530000|2022-04-08 09:18:50|94.64|94.64|94.68|94.65|94.71|94.65|94.64|94.64|6069
1649409540000|2022-04-08 09:19:00|94.71||94.7||94.71||94.7||54
1649409550000|2022-04-08 09:19:10|94.69|94.64|94.69|94.64|94.69|94.64|94.67|94.64|21895
1649409560000|2022-04-08 09:19:20|94.7|94.66|94.75|94.68|94.75|94.68|94.7|94.66|10453
1649409570000|2022-04-08 09:19:30|94.74|94.7|94.76|94.72|94.76|94.72|94.74|94.7|0
1649409580000|2022-04-08 09:19:40|94.74|94.7|94.76|94.72|94.76|94.72|94.74|94.69|3666
1649409590000|2022-04-08 09:19:50|94.8|94.73|94.79|94.75|94.81|94.76|94.78|94.72|5037
1649409600000|2022-04-08 09:20:00|94.81|94.76|94.82|94.76|94.82|94.76|94.81|94.76|5
1649409610000|2022-04-08 09:20:10|94.81|94.77|94.88|94.83|94.91|94.85|94.8|94.77|16721
1649409620000|2022-04-08 09:20:20|94.91|94.81|94.91|94.86|94.91|94.86|94.91|94.81|2752
1649409630000|2022-04-08 09:20:30|94.9|94.84|94.91|94.85|94.91|94.85|94.9|94.82|0
1649409640000|2022-04-08 09:20:40|94.9||94.9||94.9||94.9||0
1649409660000|2022-04-08 09:21:00|94.89|94.83|94.85|94.81|94.89|94.83|94.84|94.81|1053
1649409670000|2022-04-08 09:21:10||94.82||94.82||94.82||94.81|0
1649409680000|2022-04-08 09:21:20||94.81||94.82||94.82||94.81|0
1649409690000|2022-04-08 09:21:30||94.81||94.81||94.81||94.81|5234
1649409700000|2022-04-08 09:21:40|94.83|94.79|94.79|94.74|94.83|94.79|94.79|94.72|5398
1649409710000|2022-04-08 09:21:50|94.8|94.75|94.83|94.76|94.84|94.8|94.8|94.74|30005
1649409720000|2022-04-08 09:22:00|||||||||3000
1649409730000|2022-04-08 09:22:10|94.82||94.82||94.82||94.82||0
1649409740000|2022-04-08 09:22:20|94.79|94.74|94.79|94.74|94.82|94.74|94.79|94.74|0
1649409750000|2022-04-08 09:22:30|94.78|94.72|94.81|94.75|94.82|94.78|94.75|94.69|32000
1649409770000|2022-04-08 09:22:50|94.83|94.77|94.83|94.77|94.84|94.77|94.83|94.77|250
1649409780000|2022-04-08 09:23:00|94.82|94.79|94.82|94.79|94.82|94.79|94.82|94.79|100
1649409790000|2022-04-08 09:23:10|94.81|94.77|94.75|94.7|94.81|94.77|94.75|94.69|6056
1649409810000|2022-04-08 09:23:30|94.77||94.77||94.77||94.77||39
1649409820000|2022-04-08 09:23:40|94.74|94.67|94.74|94.69|94.77|94.69|94.74|94.67|0
1649409830000|2022-04-08 09:23:50|94.72|94.67|94.74|94.67|94.74|94.67|94.72|94.67|0
1649409840000|2022-04-08 09:24:00|94.73|94.65|94.67|94.63|94.73|94.65|94.67|94.61|357
1649409850000|2022-04-08 09:24:10|94.66|94.61|94.65|94.61|94.67|94.61|94.65|94.61|37368
1649409860000|2022-04-08 09:24:20|94.66|94.62|94.72|94.68|94.73|94.68|94.66|94.61|39234
1649409870000|2022-04-08 09:24:30|94.69|94.65|94.72|94.68|94.73|94.69|94.69|94.65|10116
1649409890000|2022-04-08 09:24:50|||||||||1571
1649409900000|2022-04-08 09:25:00|94.69|94.64|94.71|94.65|94.71|94.68|94.67|94.63|15497
1649409910000|2022-04-08 09:25:10|94.72||94.71||94.72||94.71||0
1649409920000|2022-04-08 09:25:20|94.73|94.67|94.84|94.78|94.85|94.78|94.73|94.67|17
1649409960000|2022-04-08 09:26:00|||||||||3434
1649409990000|2022-04-08 09:26:30|||||||||103
1649410000000|2022-04-08 09:26:40|94.87|94.81|94.86|94.81|94.89|94.81|94.86|94.81|550
1649410010000|2022-04-08 09:26:50|94.87|94.82|94.9|94.84|94.91|94.87|94.87|94.82|9004
1649410030000|2022-04-08 09:27:10|94.89|94.83|94.84|94.78|94.89|94.83|94.82|94.78|3616
1649410040000|2022-04-08 09:27:20|||||||||11000
1649410050000|2022-04-08 09:27:30|94.86|94.81|94.8|94.74|94.86|94.81|94.8|94.74|2500
1649410060000|2022-04-08 09:27:40|94.81|94.76|94.78|94.72|94.82|94.76|94.78|94.72|26219
1649410070000|2022-04-08 09:27:50||94.71||94.72||94.72||94.7|8500
1649410080000|2022-04-08 09:28:00||94.73||94.73||94.73||94.73|2050
1649410090000|2022-04-08 09:28:10|94.77||94.78||94.78||94.77||2086
1649410100000|2022-04-08 09:28:20|94.77||94.77||94.78||94.77||0
1649410110000|2022-04-08 09:28:30|||||||||34082
1649410120000|2022-04-08 09:28:40|94.8|94.74|94.79|94.73|94.8|94.76|94.79|94.73|8159
1649410140000|2022-04-08 09:29:00|94.8|94.76|94.8|94.76|94.8|94.76|94.8|94.76|3635
1649410150000|2022-04-08 09:29:10|94.79|94.73|94.86|94.81|94.88|94.81|94.79|94.73|12152
1649410160000|2022-04-08 09:29:20|94.84||94.84||94.84||94.84||0
1649410170000|2022-04-08 09:29:30|94.86|94.82|94.91|94.85|94.91|94.85|94.84|94.82|6263
1649410180000|2022-04-08 09:29:40|94.88|94.83|94.88|94.82|94.88|94.85|94.84|94.8|685
1649410190000|2022-04-08 09:29:50|94.9|94.84|94.9|94.82|94.91|94.84|94.87|94.82|10
1649410200000|2022-04-08 09:30:00|94.88|94.83|94.9|94.84|94.9|94.86|94.88|94.83|5294
1649410210000|2022-04-08 09:30:10|94.89|94.85|94.89|94.85|94.9|94.85|94.89|94.84|5
1649410220000|2022-04-08 09:30:20|94.9|94.84|94.89|94.85|94.9|94.85|94.89|94.84|197
1649410230000|2022-04-08 09:30:30||94.86||94.87||94.87||94.86|2735
1649410240000|2022-04-08 09:30:40|94.9|94.88|94.9|94.87|94.9|94.88|94.9|94.87|2966
1649410260000|2022-04-08 09:31:00|94.91|94.88|94.91|94.89|94.91|94.89|94.9|94.88|5509
1649410270000|2022-04-08 09:31:10|94.9|94.87|94.91|94.87|94.91|94.87|94.9|94.85|4
1649410280000|2022-04-08 09:31:20|94.9|94.85|94.87|94.83|94.9|94.85|94.85|94.82|4791
1649410290000|2022-04-08 09:31:30|94.89|94.86|94.91|94.87|94.91|94.88|94.89|94.86|2879
1649410300000|2022-04-08 09:31:40|94.92|94.88|94.94|94.88|95.01|94.94|94.92|94.88|15357
1649410310000|2022-04-08 09:31:50|94.92||94.94||94.94||94.92||0
1649410330000|2022-04-08 09:32:10|94.91|94.86|94.91|94.86|94.91|94.86|94.91|94.86|23
1649410340000|2022-04-08 09:32:20|94.92|94.87|94.94|94.88|94.97|94.93|94.92|94.87|9383
1649410350000|2022-04-08 09:32:30|94.92|94.86|94.9|94.85|94.92|94.86|94.9|94.82|0
1649410370000|2022-04-08 09:32:50|94.92|94.86|94.88|94.85|94.94|94.89|94.88|94.83|3981
1649410380000|2022-04-08 09:33:00|94.87|94.83|94.86|94.8|94.87|94.83|94.86|94.8|2608
1649410390000|2022-04-08 09:33:10|94.88|94.82|94.88|94.82|94.88|94.82|94.86|94.82|7
1649410400000|2022-04-08 09:33:20|94.86||94.86||94.86||94.86||0
1649410420000|2022-04-08 09:33:40|94.85|94.8|94.83|94.77|94.85|94.8|94.83|94.75|0
1649410430000|2022-04-08 09:33:50|||||||||500
1649410440000|2022-04-08 09:34:00||94.75||94.75||94.75||94.75|0
1649410450000|2022-04-08 09:34:10||94.77||94.78||94.78||94.77|150
1649410460000|2022-04-08 09:34:20|94.86|94.79|94.83|94.78|94.86|94.82|94.83|94.78|5500
1649410470000|2022-04-08 09:34:30|94.85||94.84||94.85||94.82||3003
1649410480000|2022-04-08 09:34:40|94.85||94.85||94.86||94.85||0
1649410500000|2022-04-08 09:35:00|94.82|94.77|94.8|94.77|94.82|94.77|94.79|94.77|3394
1649410510000|2022-04-08 09:35:10|94.79|94.76|94.8|94.76|94.8|94.76|94.76|94.7|8929
1649410530000|2022-04-08 09:35:30|94.82|94.77|94.83|94.8|94.83|94.8|94.8|94.77|5065
1649410540000|2022-04-08 09:35:40|94.82|94.78|94.8|94.76|94.82|94.78|94.8|94.76|2500
1649410550000|2022-04-08 09:35:50||94.74||94.74||94.74||94.74|0
1649410560000|2022-04-08 09:36:00|94.77|94.73|94.76|94.72|94.77|94.73|94.76|94.72|7700
1649410570000|2022-04-08 09:36:10|94.8|94.73|94.77|94.72|94.8|94.75|94.77|94.72|3825
1649410580000|2022-04-08 09:36:20|94.76|94.7|94.76|94.72|94.76|94.72|94.72|94.67|36998
1649410590000|2022-04-08 09:36:30||94.7||94.72||94.72||94.7|0
1649410600000|2022-04-08 09:36:40|94.79|94.73|94.8|94.75|94.8|94.77|94.79|94.73|21
1649410610000|2022-04-08 09:36:50|94.79|94.72|94.76|94.7|94.79|94.74|94.75|94.69|4173
1649410630000|2022-04-08 09:37:10|94.75|94.72|94.77|94.74|94.8|94.74|94.75|94.72|6098
1649410640000|2022-04-08 09:37:20|94.76|94.72|94.75|94.7|94.79|94.72|94.72|94.68|5498
1649410650000|2022-04-08 09:37:30|||||||||10
1649410670000|2022-04-08 09:37:50|94.74|94.71|94.76|94.72|94.76|94.73|94.74|94.71|11986
1649410700000|2022-04-08 09:38:20||94.73||94.72||94.73||94.72|8791
1649410710000|2022-04-08 09:38:30|94.79|94.74|94.88|94.84|94.88|94.84|94.79|94.74|16985
1649410720000|2022-04-08 09:38:40|94.87|94.82|94.87|94.8|94.87|94.84|94.82|94.76|9332
1649410730000|2022-04-08 09:38:50|94.86|94.82|94.87|94.83|94.87|94.84|94.82|94.77|8234
1649410740000|2022-04-08 09:39:00|||||||||3325
1649410760000|2022-04-08 09:39:20|94.89|94.84|94.87|94.81|94.93|94.87|94.87|94.81|10598
1649410770000|2022-04-08 09:39:30|94.85|94.79|94.89|94.83|94.89|94.83|94.84|94.79|0
1649410790000|2022-04-08 09:39:50|||||||||10476
1649410800000|2022-04-08 09:40:00|94.9|94.89|94.89|94.85|94.92|94.89|94.86|94.83|28515
1649410820000|2022-04-08 09:40:20|94.91|94.87|94.95|94.89|94.97|94.91|94.91|94.87|4017
1649410830000|2022-04-08 09:40:30|94.98|94.91|94.99|94.93|94.99|94.93|94.98|94.91|2500
1649410870000|2022-04-08 09:41:10|95.01|94.99|95.05|95|95.06|95|95.01|94.96|10866
1649410880000|2022-04-08 09:41:20||94.99||95.01||95.01||94.99|2500
1649410890000|2022-04-08 09:41:30|95.04|94.99|95.05|94.99|95.05|95.02|95.02|94.99|1021
1649410900000|2022-04-08 09:41:40||95.01||95.01||95.01||95.01|1150
1649410910000|2022-04-08 09:41:50|95.02|94.99|95.01|94.96|95.04|94.99|95.01|94.96|2500
1649410920000|2022-04-08 09:42:00|95.02|94.98|95.02|94.98|95.05|95.01|95.02|94.98|10379
1649410930000|2022-04-08 09:42:10|95.04|94.96|95.05|95.02|95.05|95.02|95.04|94.96|23434
1649410940000|2022-04-08 09:42:20|95.07|95.04|95.09|95.04|95.09|95.04|95.07|95.04|150
1649410950000|2022-04-08 09:42:30|||||||||11520
1649410960000|2022-04-08 09:42:40||95.05||95.07||95.07||95.05|0
1649410970000|2022-04-08 09:42:50|||||||||5570
1649410980000|2022-04-08 09:43:00|95.12|95.08|95.16|95.09|95.19|95.13|95.12|95.08|6337
1649410990000|2022-04-08 09:43:10||95.12||95.12||95.12||95.12|0
1649411000000|2022-04-08 09:43:20|95.18|95.14|95.19|95.14|95.21|95.14|95.18|95.14|310
1649411010000|2022-04-08 09:43:30|95.18|95.12|95.13|95.09|95.18|95.12|95.13|95.09|14177
1649411020000|2022-04-08 09:43:40|95.12|95.07|95.11|95.07|95.12|95.07|95.11|95.07|9
1649411030000|2022-04-08 09:43:50|95.12|95.08|95.12|95.07|95.12|95.08|95.11|95.07|511
1649411040000|2022-04-08 09:44:00|95.13|95.09|95.13|95.09|95.14|95.12|95.12|95.09|34153
1649411050000|2022-04-08 09:44:10|95.12|95.07|95.09|95.05|95.12|95.07|95.07|95.02|2923
1649411060000|2022-04-08 09:44:20|95.07|95.03|95.07|95.02|95.07|95.03|95.07|95.02|0
1649411080000|2022-04-08 09:44:40||94.99||95||95||94.99|5259
1649411110000|2022-04-08 09:45:10|95.08|95.01|95.08|95.03|95.08|95.03|95.08|95.01|15
1649411120000|2022-04-08 09:45:20|95.09|95.04|95.09|95.06|95.09|95.06|95.09|95.04|0
1649411130000|2022-04-08 09:45:30|||||||||2714
1649411140000|2022-04-08 09:45:40|95.11|95.07|95.14|95.08|95.15|95.08|95.11|95.07|3958
1649411150000|2022-04-08 09:45:50|95.15||95.15||95.15||95.15||3000
1649411160000|2022-04-08 09:46:00|||||||||5022
1649411170000|2022-04-08 09:46:10||95.1||95.1||95.1||95.1|200
1649411180000|2022-04-08 09:46:20|95.17|95.11|95.17|95.14|95.17|95.14|95.17|95.1|1793
1649411190000|2022-04-08 09:46:30|95.18|95.15|95.17|95.14|95.19|95.15|95.17|95.14|40
1649411200000|2022-04-08 09:46:40|95.16|95.13|95.13|95.08|95.16|95.13|95.13|95.08|3784
1649411210000|2022-04-08 09:46:50|95.12|95.06|95.09|95.05|95.13|95.07|95.08|95.03|0
1649411220000|2022-04-08 09:47:00|95.1|95.03|95.08|95.03|95.1|95.03|95.08|95.03|26
1649411230000|2022-04-08 09:47:10|95.06|95.04|95.06|95.04|95.08|95.04|95.06|95.04|60
1649411240000|2022-04-08 09:47:20|95.08|95.05|95.08|95.05|95.08|95.05|95.08|95.05|0
1649411250000|2022-04-08 09:47:30|95.1|95.1|95.1|95.05|95.13|95.1|95.1|95.05|35004
1649411270000|2022-04-08 09:47:50|||||||||1434
1649411280000|2022-04-08 09:48:00|95.11|95.07|95.14|95.09|95.14|95.11|95.11|95.07|7917
1649411290000|2022-04-08 09:48:10|95.13|95.11|95.13|95.09|95.13|95.11|95.13|95.09|100
1649411300000|2022-04-08 09:48:20||95.07||95.07||95.07||95.07|4175
1649411320000|2022-04-08 09:48:40|95.14|95.08|95.08|95.03|95.14|95.09|95.08|95.03|2500
1649411330000|2022-04-08 09:48:50|95.06|95.02|95.04|95|95.06|95.02|95.04|95|0
1649411340000|2022-04-08 09:49:00|95.06|95.02|95.06|95.02|95.06|95.02|95.06|95.02|0
1649411350000|2022-04-08 09:49:10|95.04|95|95.04|95|95.04|95|95.04|95|0
1649411360000|2022-04-08 09:49:20||94.98||94.98||94.98||94.98|2073
1649411370000|2022-04-08 09:49:30|||||||||2611
1649411380000|2022-04-08 09:49:40|95.03|94.96|95.02|94.96|95.03|94.96|95|94.96|4355
1649411390000|2022-04-08 09:49:50|95.01|94.98|95.01|94.98|95.01|94.98|95.01|94.98|2504
1649411410000|2022-04-08 09:50:10|95|94.96|94.95|94.91|95|94.96|94.95|94.91|66
1649411430000|2022-04-08 09:50:30|94.94||94.94||94.94||94.94||0
1649411440000|2022-04-08 09:50:40||94.89||94.89||94.89||94.88|200
1649411450000|2022-04-08 09:50:50|94.95|94.93|95.01|94.97|95.02|94.97|94.95|94.93|11455
1649411460000|2022-04-08 09:51:00||94.98||94.98||94.98||94.98|0
1649411470000|2022-04-08 09:51:10|95.02|94.99|95.03|95.01|95.06|95.01|95.02|94.99|4113
1649411480000|2022-04-08 09:51:20|95.02|95|95.03|95|95.03|95|95.02|94.96|4010
1649411490000|2022-04-08 09:51:30|95.04|95.01|95.1|95.04|95.11|95.05|95.04|95|6997
1649411500000|2022-04-08 09:51:40|95.07|95.02|95.06|95.02|95.07|95.02|95.06|95.02|2631
1649411510000|2022-04-08 09:51:50|95.07|95.04|95.09|95.04|95.09|95.04|95.07|95.04|0
1649411520000|2022-04-08 09:52:00|95.07|95.02|95.06|95.02|95.07|95.02|95.05|95|10621
1649411530000|2022-04-08 09:52:10|95.05||95.09||95.09||95.05||570
1649411540000|2022-04-08 09:52:20||95.05||95.05||95.05||95.05|0
1649411550000|2022-04-08 09:52:30|95.11|95.06|95.09|95.05|95.16|95.09|95.09|95.05|5159
1649411560000|2022-04-08 09:52:40||95.03||95.04||95.04||95.02|0
1649411570000|2022-04-08 09:52:50|95.07|95.02|95.07|95.02|95.07|95.02|95.07|95.02|0
1649411580000|2022-04-08 09:53:00|95.09|95.04|95.07|95.02|95.09|95.04|95.07|95.02|0
1649411590000|2022-04-08 09:53:10|95.05|95|95.04|95|95.07|95.01|95.02|94.98|10143
1649411600000|2022-04-08 09:53:20|95.05|95.01|95.07|95.03|95.09|95.03|95.05|95.01|4471
1649411610000|2022-04-08 09:53:30|95.06|95|95.03|94.98|95.06|95|95.03|94.98|2500
1649411620000|2022-04-08 09:53:40|95.04|95|95.02|95|95.04|95|95.02|95|0
1649411630000|2022-04-08 09:53:50|||||||||5222
1649411640000|2022-04-08 09:54:00|95.04|95.01|95.07|95.01|95.07|95.03|95.04|95.01|3750
1649411650000|2022-04-08 09:54:10|95.05|95.02|95.05|95.02|95.07|95.02|95.05|95.02|4200
1649411660000|2022-04-08 09:54:20|95|95.01|95.11|95.06|95.13|95.08|95|94.98|19893
1649411670000|2022-04-08 09:54:30|95.1|95.04|95.09|95.04|95.1|95.04|95.09|95.04|0
1649411680000|2022-04-08 09:54:40|95.07|95.02|95.05|95|95.07|95.02|95.05|95|4175
1649411690000|2022-04-08 09:54:50|||||||||250
1649411700000|2022-04-08 09:55:00|95.04|94.98|95.05|95|95.05|95|95.03|94.98|2640
1649411710000|2022-04-08 09:55:10|95.03|94.98|95.03|94.98|95.03|94.98|95.03|94.98|3000
1649411720000|2022-04-08 09:55:20|95.05|95|95.03|94.98|95.05|95|95.03|94.98|0
1649411730000|2022-04-08 09:55:30|95.05|95|95.01|94.96|95.05|95|94.99|94.93|242
1649411740000|2022-04-08 09:55:40|94.99|94.94|94.99|94.95|94.99|94.95|94.99|94.94|34293
1649411750000|2022-04-08 09:55:50|||||||||822
1649411780000|2022-04-08 09:56:20||94.97||94.96||94.97||94.95|0
1649411800000|2022-04-08 09:56:40|94.98|94.93|94.98|94.93|94.99|94.95|94.95|94.89|9213
1649411810000|2022-04-08 09:56:50||94.94||94.95||94.95||94.94|0
1649411820000|2022-04-08 09:57:00|94.99|94.96|95.03|94.98|95.03|94.99|94.98|94.95|9810
1649411830000|2022-04-08 09:57:10|||||||||1000
1649411850000|2022-04-08 09:57:30|95.02|94.96|95|94.95|95.02|94.96|95|94.95|166
1649411860000|2022-04-08 09:57:40|94.99|94.96|94.99|94.97|94.99|94.97|94.99|94.96|0
1649411870000|2022-04-08 09:57:50||94.96||94.96||94.97||94.96|0
1649411880000|2022-04-08 09:58:00|95.01|94.97|95.01|94.97|95.01|94.98|95.01|94.97|3084
1649411890000|2022-04-08 09:58:10|95|94.96|95.07|95.02|95.07|95.03|95|94.96|5956
1649411900000|2022-04-08 09:58:20|95.06|95.01|95.04|95.01|95.06|95.01|95.02|94.97|9711
1649411910000|2022-04-08 09:58:30|95.06|95.02|95.05|95.01|95.06|95.02|95.05|95.01|2500
1649411950000|2022-04-08 09:59:10|95.06|95.02|95.1|95.05|95.11|95.07|95.06|95.02|12735
1649411960000|2022-04-08 09:59:20|95.09|95.06|95.1|95.06|95.1|95.06|95.09|95.06|0
1649411970000|2022-04-08 09:59:30|95.09|95.05|95.1|95.07|95.1|95.07|95.09|95.05|1530
1649411990000|2022-04-08 09:59:50|95.09|95.05|95.09|95.05|95.09|95.05|95.09|95.05|510
1649412000000|2022-04-08 10:00:00|95.08|95.03|95.2|95.15|95.29|95.23|95.07|95.03|13490
1649412010000|2022-04-08 10:00:10|95.22|95.18|95.18|95.11|95.23|95.18|95.14|95.11|1683
1649412020000|2022-04-08 10:00:20|95.16|95.12|95.19|95.14|95.19|95.14|95.16|95.12|2185
1649412030000|2022-04-08 10:00:30||95.12||95.14||95.14||95.12|16723
1649412060000|2022-04-08 10:01:00|95.22|95.15|95.21|95.16|95.25|95.19|95.19|95.14|9638
1649412070000|2022-04-08 10:01:10|95.24|95.17|95.23|95.18|95.29|95.21|95.23|95.17|1817
1649412080000|2022-04-08 10:01:20|95.22|95.19|95.26|95.23|95.29|95.23|95.22|95.19|4958
1649412090000|2022-04-08 10:01:30|||||||||374
1649412100000|2022-04-08 10:01:40|95.28|95.22|95.22|95.16|95.28|95.22|95.22|95.16|1750
1649412110000|2022-04-08 10:01:50|95.21|95.15|95.2|95.17|95.22|95.17|95.17|95.11|26602
1649412120000|2022-04-08 10:02:00|95.22|95.18|95.22|95.19|95.22|95.2|95.22|95.18|1673
1649412130000|2022-04-08 10:02:10||95.17||95.17||95.17||95.17|2602
1649412140000|2022-04-08 10:02:20|95.21|95.14|95.16|95.11|95.21|95.14|95.16|95.11|1539
1649412150000|2022-04-08 10:02:30|95.18|95.13|95.19|95.13|95.2|95.15|95.18|95.13|0
1649412160000|2022-04-08 10:02:40|95.2|95.15|95.2|95.15|95.2|95.15|95.2|95.13|0
1649412170000|2022-04-08 10:02:50|||||||||1100
1649412180000|2022-04-08 10:03:00|95.18|95.13|95.11|95.07|95.18|95.13|95.11|95.07|2600
1649412190000|2022-04-08 10:03:10|95.12||95.12||95.12||95.12||1402
1649412200000|2022-04-08 10:03:20|95.13|95.08|95.21|95.16|95.22|95.16|95.13|95.08|2840
1649412210000|2022-04-08 10:03:30|95.19|95.17|95.2|95.17|95.22|95.17|95.19|95.17|0
1649412220000|2022-04-08 10:03:40|95.22|95.18|95.21|95.18|95.22|95.19|95.21|95.18|4117
1649412230000|2022-04-08 10:03:50|95.19|95.16|95.16|95.11|95.21|95.16|95.16|95.11|4
1649412250000|2022-04-08 10:04:10|95.14|95.09|95.15|95.11|95.16|95.11|95.14|95.09|5221
1649412290000|2022-04-08 10:04:50|95.16|95.12|95.18|95.15|95.18|95.16|95.16|95.12|5430
1649412300000|2022-04-08 10:05:00|95.17|95.16|95.2|95.17|95.22|95.17|95.17|95.13|10375
1649412330000|2022-04-08 10:05:30|95.19|95.15|95.2|95.15|95.2|95.15|95.19|95.15|889
1649412360000|2022-04-08 10:06:00||95.16||95.17||95.17||95.16|20896
1649412370000|2022-04-08 10:06:10|95.22|95.18|95.24|95.19|95.31|95.23|95.22|95.18|11296
1649412390000|2022-04-08 10:06:30|95.22|95.18|95.26|95.21|95.29|95.23|95.21|95.17|15015
1649412400000|2022-04-08 10:06:40|95.25|95.19|95.19|95.15|95.25|95.19|95.16|95.14|17131
1649412410000|2022-04-08 10:06:50|||||||||252
1649412420000|2022-04-08 10:07:00|95.21|95.16|95.19|95.16|95.21|95.16|95.19|95.16|3131
1649412430000|2022-04-08 10:07:10|95.18|95.15|95.18|95.15|95.18|95.15|95.18|95.15|0
1649412440000|2022-04-08 10:07:20|||||||||1033
1649412470000|2022-04-08 10:07:50|95.17|95.16|95.18|95.15|95.18|95.16|95.16|95.11|1318
1649412480000|2022-04-08 10:08:00|95.19|95.16|95.19|95.16|95.19|95.17|95.18|95.16|419
1649412490000|2022-04-08 10:08:10|95.21|95.17|95.25|95.2|95.29|95.24|95.21|95.17|4580
1649412500000|2022-04-08 10:08:20|95.24|95.18|95.24|95.18|95.24|95.18|95.24|95.18|0
1649412510000|2022-04-08 10:08:30||95.2||95.18||95.2||95.18|0
1649412520000|2022-04-08 10:08:40|95.23|95.17|95.22|95.19|95.24|95.19|95.21|95.16|1
1649412560000|2022-04-08 10:09:20|||||||||850
1649412570000|2022-04-08 10:09:30|95.21|95.16|95.24|95.21|95.27|95.21|95.21|95.16|32526
1649412580000|2022-04-08 10:09:40|95.23|95.19|95.25|95.19|95.25|95.19|95.23|95.17|0
1649412590000|2022-04-08 10:09:50|95.27|95.2|95.24|95.19|95.27|95.22|95.24|95.19|50
1649412600000|2022-04-08 10:10:00|95.25|95.2|95.26|95.19|95.29|95.25|95.24|95.19|12742
1649412610000|2022-04-08 10:10:10|95.25||95.23||95.25||95.23||0
1649412620000|2022-04-08 10:10:20|95.25|95.21|95.25|95.21|95.26|95.21|95.25|95.21|0
1649412650000|2022-04-08 10:10:50|95.26|95.22|95.26|95.21|95.29|95.24|95.25|95.21|13768
1649412660000|2022-04-08 10:11:00|95.25||95.25||95.26||95.25||0
1649412670000|2022-04-08 10:11:10|95.26|95.22|95.26|95.24|95.26|95.25|95.26|95.22|0
1649412680000|2022-04-08 10:11:20|95.29|95.25|95.32|95.27|95.34|95.28|95.29|95.25|10262
1649412690000|2022-04-08 10:11:30|||||||||7346
1649412700000|2022-04-08 10:11:40|95.31|95.25|95.29|95.23|95.31|95.25|95.26|95.21|5000
1649412710000|2022-04-08 10:11:50|95.28|95.21|95.27|95.21|95.28|95.22|95.27|95.21|0
1649412720000|2022-04-08 10:12:00|95.28|95.22|95.28|95.23|95.28|95.25|95.28|95.21|1581
1649412730000|2022-04-08 10:12:10||95.22||95.22||95.22||95.21|0
1649412740000|2022-04-08 10:12:20||95.23||95.23||95.23||95.23|0
1649412750000|2022-04-08 10:12:30|95.3|95.26|95.3|95.26|95.3|95.26|95.3|95.26|407
1649412760000|2022-04-08 10:12:40|95.29|95.24|95.28|95.22|95.29|95.24|95.25|95.21|4061
1649412770000|2022-04-08 10:12:50||95.21||95.22||95.22||95.21|5
1649412780000|2022-04-08 10:13:00|95.27||95.26||95.27||95.25||0
1649412790000|2022-04-08 10:13:10|95.27|95.25|95.26|95.21|95.28|95.25|95.26|95.19|18982
1649412800000|2022-04-08 10:13:20|95.25|95.2|95.24|95.19|95.25|95.21|95.22|95.19|0
1649412810000|2022-04-08 10:13:30|95.23|95.2|95.2|95.16|95.23|95.2|95.2|95.16|6702
1649412820000|2022-04-08 10:13:40|95.19|95.15|95.19|95.15|95.19|95.16|95.18|95.15|4734
1649412830000|2022-04-08 10:13:50||95.16||95.15||95.16||95.15|0
1649412840000|2022-04-08 10:14:00|95.21|95.17|95.21|95.17|95.24|95.19|95.2|95.17|3956
1649412850000|2022-04-08 10:14:10|95.2|95.15|94.89|94.85|95.2|95.15|94.87|94.85|27255
1649412860000|2022-04-08 10:14:20|94.87|94.82|94.99|94.95|95.11|95.05|94.8|94.75|26639
1649412870000|2022-04-08 10:14:30|94.98|94.93|95.01|94.95|95.07|95.01|94.97|94.91|40500
1649412880000|2022-04-08 10:14:40|95.03|94.97|95.08|95.03|95.16|95.1|95|94.95|10101
1649412890000|2022-04-08 10:14:50|95.05|95.02|95.08|95.02|95.08|95.02|95.05|95|0
1649412900000|2022-04-08 10:15:00|95.1|95.04|95.15|95.08|95.2|95.12|95.09|95.04|10741
1649412910000|2022-04-08 10:15:10|95.12|95.07|95.22|95.14|95.22|95.14|95.06|95.01|28287
1649412920000|2022-04-08 10:15:20|95.19|95.13|95.19|95.13|95.33|95.25|95.15|95.11|35841
1649412930000|2022-04-08 10:15:30|95.16|95.11|95.14|95.07|95.16|95.11|95.1|95.04|5603
1649412940000|2022-04-08 10:15:40|95.15|95.09|95.17|95.12|95.21|95.14|95.15|95.09|1542
1649412950000|2022-04-08 10:15:50|95.21|95.1|95.17|95.09|95.23|95.16|95.16|95.08|1777
1649412960000|2022-04-08 10:16:00|95.19|95.1|95.21|95.16|95.23|95.16|95.16|95.09|0
1649412970000|2022-04-08 10:16:10|95.2|95.13|95.17|95.09|95.2|95.16|95.16|95.08|0
1649412980000|2022-04-08 10:16:20|95.15|95.08|95.17|95.12|95.19|95.12|95.14|95.06|1137
1649412990000|2022-04-08 10:16:30|95.2|95.11|95.19|95.13|95.2|95.14|95.18|95.1|0
1649413000000|2022-04-08 10:16:40|95.18|95.1|95.23|95.19|95.24|95.2|95.16|95.1|32007
1649413010000|2022-04-08 10:16:50|95.22|95.2|95.25|95.2|95.28|95.21|95.22|95.19|6154
1649413020000|2022-04-08 10:17:00|95.23|95.19|95.23|95.18|95.26|95.19|95.2|95.14|12803
1649413030000|2022-04-08 10:17:10|95.21|95.16|95.22|95.16|95.23|95.17|95.21|95.14|8349
1649413040000|2022-04-08 10:17:20|95.25|95.14|95.24|95.18|95.25|95.19|95.24|95.14|300
1649413050000|2022-04-08 10:17:30|95.23|95.16|95.23|95.18|95.27|95.2|95.19|95.14|4025
1649413060000|2022-04-08 10:17:40|95.22|95.16|95.18|95.13|95.22|95.17|95.13|95.06|27233
1649413070000|2022-04-08 10:17:50|95.19|95.15|95.15|95.08|95.19|95.16|95.14|95.08|6754
1649413080000|2022-04-08 10:18:00|95.17|95.09|95.52|95.5|95.6|95.53|95.17|95.09|272431
1649413090000|2022-04-08 10:18:10|95.54|95.46|95.55|95.51|95.65|95.55|95.54|95.46|26924
1649413100000|2022-04-08 10:18:20|95.54|95.5|95.56|95.51|95.58|95.51|95.54|95.47|2480
1649413110000|2022-04-08 10:18:30|95.55|95.5|95.53|95.5|95.55|95.51|95.51|95.44|6096
1649413120000|2022-04-08 10:18:40|95.52|95.49|95.53|95.5|95.53|95.5|95.52|95.48|2828
1649413130000|2022-04-08 10:18:50|||||||||1833
1649413140000|2022-04-08 10:19:00|95.54|95.51|95.52|95.5|95.56|95.53|95.52|95.5|13637
1649413150000|2022-04-08 10:19:10|95.51|95.46|95.54|95.5|95.56|95.52|95.51|95.46|5031
1649413160000|2022-04-08 10:19:20|95.53|95.48|95.55|95.52|95.55|95.52|95.52|95.48|9278
1649413170000|2022-04-08 10:19:30|95.56|95.53|95.53|95.5|95.59|95.56|95.53|95.5|9452
1649413180000|2022-04-08 10:19:40|95.5|95.48|95.48|95.44|95.5|95.5|95.42|95.33|13504
1649413190000|2022-04-08 10:19:50|95.47|95.42|95.42|95.35|95.47|95.42|95.4|95.31|5000
1649413200000|2022-04-08 10:20:00|95.43|95.4|95.47|95.4|95.47|95.43|95.43|95.4|8780
1649413210000|2022-04-08 10:20:10|95.5|95.43|95.52|95.49|95.59|95.55|95.5|95.43|11461
1649413220000|2022-04-08 10:20:20|95.51|95.47|95.47|95.43|95.51|95.47|95.47|95.43|100
1649413230000|2022-04-08 10:20:30|95.45|95.4|95.47|95.42|95.47|95.42|95.45|95.4|300
1649413250000|2022-04-08 10:20:50|95.49|95.44|95.48|95.44|95.51|95.47|95.47|95.42|24020
1649413260000|2022-04-08 10:21:00|95.49|95.42|95.41|95.35|95.51|95.44|95.41|95.35|7099
1649413270000|2022-04-08 10:21:10|95.43|95.37|95.44|95.39|95.46|95.41|95.43|95.37|592
1649413290000|2022-04-08 10:21:30|95.46|95.41|95.46|95.41|95.46|95.41|95.45|95.41|33
1649413300000|2022-04-08 10:21:40|95.44|95.39|95.44|95.39|95.44|95.39|95.44|95.39|0
1649413310000|2022-04-08 10:21:50|95.46|95.41|95.47|95.42|95.49|95.44|95.46|95.41|0
1649413320000|2022-04-08 10:22:00|95.46|95.43|95.49|95.44|95.51|95.47|95.46|95.42|7022
1649413330000|2022-04-08 10:22:10|95.48|95.42|95.49|95.44|95.49|95.47|95.47|95.42|16176
1649413350000|2022-04-08 10:22:30|95.5|95.47|95.5|95.46|95.5|95.47|95.5|95.44|2312
1649413360000|2022-04-08 10:22:40|95.49|95.47|95.5|95.46|95.5|95.48|95.49|95.46|498
1649413370000|2022-04-08 10:22:50|95.52|95.5|95.54|95.49|95.56|95.51|95.52|95.46|5080
1649413380000|2022-04-08 10:23:00|95.52|95.47|95.52|95.48|95.52|95.48|95.52|95.46|150
1649413390000|2022-04-08 10:23:10|95.51|95.46|95.52|95.47|95.52|95.47|95.5|95.44|2776
1649413400000|2022-04-08 10:23:20|||||||||508
1649413410000|2022-04-08 10:23:30|95.48|95.42|95.48|95.44|95.48|95.44|95.46|95.42|0
1649413420000|2022-04-08 10:23:40|95.45|95.42|95.5|95.46|95.52|95.48|95.45|95.39|12235
1649413430000|2022-04-08 10:23:50|95.49|95.45|95.48|95.44|95.49|95.46|95.48|95.42|1250
1649413440000|2022-04-08 10:24:00|95.5|95.46|95.5|95.46|95.5|95.46|95.48|95.46|0
1649413460000|2022-04-08 10:24:20|95.49|95.44|95.49|95.46|95.49|95.46|95.49|95.44|0
1649413470000|2022-04-08 10:24:30|||||||||1451
1649413480000|2022-04-08 10:24:40|95.5|95.47|95.51|95.46|95.52|95.49|95.49|95.46|6260
1649413490000|2022-04-08 10:24:50||95.47||95.47||95.47||95.47|0
1649413500000|2022-04-08 10:25:00|95.52||95.51||95.52||95.51||0
1649413510000|2022-04-08 10:25:10|95.5|95.46|95.49|95.46|95.5|95.46|95.47|95.46|3615
1649413520000|2022-04-08 10:25:20|95.48|95.44|95.47|95.41|95.48|95.44|95.45|95.39|4228
1649413530000|2022-04-08 10:25:30|95.45||95.45||95.45||95.45||0
1649413540000|2022-04-08 10:25:40||95.39||95.39||95.39||95.39|0
1649413550000|2022-04-08 10:25:50|95.44|95.41|95.43|95.37|95.44|95.41|95.41|95.36|1
1649413560000|2022-04-08 10:26:00|95.44|95.38|95.39|95.34|95.47|95.42|95.39|95.33|15961
1649413570000|2022-04-08 10:26:10|95.4|95.36|95.4|95.36|95.4|95.36|95.4|95.36|0
1649413580000|2022-04-08 10:26:20|95.39|95.34|95.39|95.36|95.39|95.36|95.38|95.34|6500
1649413600000|2022-04-08 10:26:40|95.38|95.34|95.37|95.32|95.39|95.34|95.36|95.32|2522
1649413610000|2022-04-08 10:26:50|95.38|95.34|95.39|95.35|95.39|95.36|95.38|95.34|5541
1649413620000|2022-04-08 10:27:00|95.38|95.36|95.39|95.32|95.39|95.36|95.38|95.32|17130
1649413630000|2022-04-08 10:27:10|95.4|95.33|95.41|95.36|95.47|95.41|95.4|95.33|34415
1649413640000|2022-04-08 10:27:20|95.43|95.38|95.41|95.36|95.43|95.38|95.41|95.36|0
1649413650000|2022-04-08 10:27:30|95.38|95.34|95.37|95.32|95.41|95.34|95.37|95.32|2050
1649413660000|2022-04-08 10:27:40||95.3||95.33||95.33||95.3|0
1649413670000|2022-04-08 10:27:50|95.39|95.34|95.37|95.33|95.39|95.34|95.37|95.33|2314
1649413680000|2022-04-08 10:28:00|95.36|95.34|95.37|95.34|95.37|95.34|95.36|95.33|0
1649413690000|2022-04-08 10:28:10|95.36|95.33|95.35|95.32|95.36|95.33|95.34|95.32|12884
1649413710000|2022-04-08 10:28:30|95.34|95.3|95.31|95.24|95.34|95.3|95.29|95.22|4543
1649413730000|2022-04-08 10:28:50|||||||||2700
1649413740000|2022-04-08 10:29:00|||||||||5000
1649413750000|2022-04-08 10:29:10|95.33|95.25|95.36|95.31|95.37|95.35|95.33|95.25|16639
1649413760000|2022-04-08 10:29:20|95.35|95.3|95.34|95.29|95.35|95.3|95.34|95.29|10
1649413770000|2022-04-08 10:29:30|95.36|95.31|95.36|95.31|95.36|95.31|95.36|95.31|0
1649413790000|2022-04-08 10:29:50||95.33||95.33||95.33||95.33|26424
1649413800000|2022-04-08 10:30:00|95.37|95.34|95.38|95.34|95.4|95.38|95.37|95.34|22412
1649413810000|2022-04-08 10:30:10|95.4|95.37|95.4|95.36|95.4|95.37|95.39|95.36|19053
1649413820000|2022-04-08 10:30:20|95.37|95.33|95.39|95.35|95.39|95.37|95.34|95.29|19793
1649413840000|2022-04-08 10:30:40|95.38|95.33|95.44|95.42|95.44|95.42|95.38|95.31|11937
1649413850000|2022-04-08 10:30:50|95.45|95.43|95.47|95.42|95.52|95.46|95.45|95.42|2088
1649413860000|2022-04-08 10:31:00|95.46||95.47||95.47||95.46||0
1649413880000|2022-04-08 10:31:20|95.49|95.43|95.5|95.48|95.52|95.48|95.49|95.43|15812
1649413890000|2022-04-08 10:31:30|95.49|95.46|95.48|95.42|95.49|95.46|95.47|95.42|12775
1649413900000|2022-04-08 10:31:40|95.46|95.4|95.47|95.43|95.47|95.43|95.44|95.4|7436
1649413910000|2022-04-08 10:31:50|95.46|95.4|95.44|95.38|95.46|95.4|95.42|95.38|248
1649413920000|2022-04-08 10:32:00|95.45|95.4|95.42|95.38|95.45|95.42|95.42|95.38|8163
1649413940000|2022-04-08 10:32:20|95.44|95.4|95.36|95.31|95.44|95.4|95.36|95.31|2690
1649413950000|2022-04-08 10:32:30|95.38|95.33|95.37|95.33|95.38|95.33|95.37|95.31|15
1649413960000|2022-04-08 10:32:40|95.35|95.31|95.28|95.22|95.35|95.31|95.26|95.21|606
1649413970000|2022-04-08 10:32:50|95.27|95.24|95.3|95.25|95.3|95.27|95.27|95.24|9531
1649413980000|2022-04-08 10:33:00|95.28|95.24|95.26|95.2|95.28|95.24|95.26|95.2|0
1649413990000|2022-04-08 10:33:10|95.28|95.22|95.28|95.22|95.28|95.22|95.28|95.2|364
1649414000000|2022-04-08 10:33:20|95.3|95.24|95.3|95.24|95.31|95.28|95.3|95.23|10696
1649414010000|2022-04-08 10:33:30||95.23||95.24||95.24||95.21|0
1649414020000|2022-04-08 10:33:40||95.22||95.23||95.23||95.22|0
1649414030000|2022-04-08 10:33:50|95.29|95.22|95.24|95.19|95.29|95.24|95.24|95.19|724
1649414040000|2022-04-08 10:34:00|95.23|95.18|95.18|95.11|95.27|95.2|95.18|95.1|12277
1649414050000|2022-04-08 10:34:10||95.1||95.11||95.12||95.1|0
1649414060000|2022-04-08 10:34:20||95.12||95.12||95.12||95.12|0
1649414070000|2022-04-08 10:34:30|95.2|95.11|95.2|95.13|95.2|95.13|95.2|95.11|5983
1649414080000|2022-04-08 10:34:40||95.16||95.16||95.16||95.16|0
1649414090000|2022-04-08 10:34:50||95.14||95.15||95.15||95.13|11265
1649414100000|2022-04-08 10:35:00|95.23|95.18|95.17|95.12|95.23|95.18|95.17|95.12|5401
1649414110000|2022-04-08 10:35:10|95.19|95.14|95.19|95.16|95.19|95.16|95.19|95.12|1917
1649414120000|2022-04-08 10:35:20|95.18|95.12|95.18|95.12|95.18|95.12|95.17|95.12|56
1649414130000|2022-04-08 10:35:30|||||||||10455
1649414140000|2022-04-08 10:35:40|95.16|95.13|95.14|95.09|95.16|95.13|95.14|95.08|1037
1649414150000|2022-04-08 10:35:50|95.13|95.07|95.12|95.05|95.13|95.08|95.12|95.05|0
1649414160000|2022-04-08 10:36:00|95.1|95.04|95.11|95.07|95.12|95.07|95.1|95.04|3546
1649414170000|2022-04-08 10:36:10|95.12|95.08|95.13|95.07|95.13|95.09|95.12|95.07|8270
1649414180000|2022-04-08 10:36:20|95.12|95.06|95.11|95.04|95.12|95.06|95.11|95.03|0
1649414190000|2022-04-08 10:36:30||95.05||95.05||95.05||95.05|0
1649414200000|2022-04-08 10:36:40|95.12|95.06|95.11|95.05|95.13|95.1|95.11|95.05|5634
1649414210000|2022-04-08 10:36:50|95.13|95.09|95.13|95.07|95.17|95.14|95.13|95.06|7056
1649414220000|2022-04-08 10:37:00|95.12|95.1|95.12|95.07|95.13|95.1|95.11|95.07|234064
1649414230000|2022-04-08 10:37:10|95.1|95.06|95.1|95.05|95.1|95.06|95.1|95.05|1501
1649414240000|2022-04-08 10:37:20|95.12|95.06|95.13|95.1|95.13|95.1|95.12|95.06|18629
1649414250000|2022-04-08 10:37:30|95.15|95.11|95.16|95.1|95.2|95.15|95.15|95.1|9444
1649414270000|2022-04-08 10:37:50|95.18|95.12|95.09|95.07|95.18|95.14|95.06|95.03|144800
1649414280000|2022-04-08 10:38:00|95.07|95.06|95.07|95.01|95.07|95.06|95.07|95|843
1649414290000|2022-04-08 10:38:10|95.08|95.05|95.14|95.09|95.14|95.09|95.08|95.05|7699
1649414300000|2022-04-08 10:38:20|95.16|95.13|95.11|95.05|95.18|95.13|95.11|95.05|6967
1649414310000|2022-04-08 10:38:30|95.12|95.08|95.13|95.09|95.13|95.09|95.11|95.05|9242
1649414320000|2022-04-08 10:38:40|95.12|95.05|95.12|95.08|95.13|95.08|95.11|95.05|1081
1649414330000|2022-04-08 10:38:50|95.11|95.09|95.12|95.06|95.12|95.09|95.1|95.05|4420
1649414340000|2022-04-08 10:39:00|95.11|95.05|95.08|95.03|95.12|95.08|95.08|95.03|380
1649414350000|2022-04-08 10:39:10|95.1|95.05|95.08|95.05|95.1|95.05|95.08|95.05|0
1649414360000|2022-04-08 10:39:20||95.06||95.07||95.07||95.05|2622
1649414370000|2022-04-08 10:39:30|95.1||95.1||95.1||95.1||13077
1649414380000|2022-04-08 10:39:40|95.11|95.08|95.11|95.09|95.11|95.09|95.11|95.08|6873
1649414390000|2022-04-08 10:39:50||95.07||95.09||95.09||95.07|0
1649414400000|2022-04-08 10:40:00|95.12|95.1|95.12|95.07|95.12|95.1|95.1|95.05|3295
1649414410000|2022-04-08 10:40:10|95.11|95.09|95.11|95.05|95.11|95.09|95.1|95.05|0
1649414420000|2022-04-08 10:40:20|95.12|95.07|95.12|95.07|95.12|95.08|95.11|95.07|0
1649414440000|2022-04-08 10:40:40|95.11|95.05|95.11|95.07|95.11|95.07|95.11|95.05|0
1649414450000|2022-04-08 10:40:50|95.12|95.08|95.16|95.11|95.17|95.14|95.12|95.07|9677
1649414460000|2022-04-08 10:41:00|95.17||95.17||95.17||95.17||13071
1649414470000|2022-04-08 10:41:10|95.19|95.12|95.21|95.18|95.24|95.18|95.19|95.12|7049
1649414480000|2022-04-08 10:41:20|95.2|95.16|95.2|95.13|95.2|95.16|95.18|95.12|12047
1649414490000|2022-04-08 10:41:30|95.18|95.11|95.18|95.13|95.18|95.13|95.16|95.11|600
1649414500000|2022-04-08 10:41:40|95.17|95.14|95.18|95.13|95.18|95.14|95.17|95.11|26135
1649414510000|2022-04-08 10:41:50|95.17|95.11|95.16|95.11|95.18|95.11|95.16|95.11|0
1649414520000|2022-04-08 10:42:00|95.14|95.1|95.14|95.09|95.14|95.1|95.14|95.09|4500
1649414530000|2022-04-08 10:42:10|95.15||95.15||95.15||95.14||0
1649414540000|2022-04-08 10:42:20||95.12||95.12||95.12||95.12|2192
1649414550000|2022-04-08 10:42:30|95.18||95.16||95.18||95.16||6020
1649414560000|2022-04-08 10:42:40|95.18||95.18||95.18||95.18||0
1649414570000|2022-04-08 10:42:50|95.16||95.18||95.18||95.16||1037
1649414580000|2022-04-08 10:43:00|95.2|95.13|95.22|95.19|95.23|95.19|95.2|95.13|2608
1649414590000|2022-04-08 10:43:10||95.17||95.17||95.17||95.17|0
1649414600000|2022-04-08 10:43:20|95.21||95.21||95.21||95.21||0
1649414620000|2022-04-08 10:43:40|95.2|95.15|95.2|95.16|95.2|95.16|95.18|95.12|0
1649414630000|2022-04-08 10:43:50||95.17||95.17||95.17||95.17|0
1649414640000|2022-04-08 10:44:00|95.19|95.18|95.2|95.14|95.2|95.18|95.18|95.14|3651
1649414650000|2022-04-08 10:44:10|95.17|95.12|95.17|95.12|95.19|95.12|95.17|95.12|0
1649414660000|2022-04-08 10:44:20|95.15|95.09|95.15|95.11|95.15|95.11|95.15|95.09|95
1649414670000|2022-04-08 10:44:30||95.09||95.09||95.09||95.09|0
1649414680000|2022-04-08 10:44:40|95.14|95.1|95.17|95.12|95.17|95.14|95.14|95.1|3122
1649414690000|2022-04-08 10:44:50|95.16|95.1|95.16|95.11|95.16|95.11|95.16|95.1|0
1649414700000|2022-04-08 10:45:00|95.14|95.12|95.14|95.12|95.14|95.12|95.14|95.12|4179
1649414710000|2022-04-08 10:45:10|95.13|95.11|95.12|95.07|95.13|95.11|95.09|95.05|2962
1649414720000|2022-04-08 10:45:20|95.14|95.08|95.07|95.01|95.14|95.11|95.06|95.01|16357
1649414730000|2022-04-08 10:45:30|95.05|95.03|95.06|95.03|95.07|95.03|95.05|95.03|0
1649414740000|2022-04-08 10:45:40|95.05|95.01|95.05|95.01|95.05|95.01|95.05|95.01|0
1649414760000|2022-04-08 10:46:00|95.06|95.03|95.07|95.03|95.07|95.05|95.06|95.03|3670
1649414770000|2022-04-08 10:46:10|95.06|95.01|95.06|95.02|95.06|95.02|95.06|95.01|0
1649414780000|2022-04-08 10:46:20|95.07|95.03|95.05|95|95.07|95.03|95.05|95|5258
1649414790000|2022-04-08 10:46:30|95.04|95.02|95.06|95.03|95.06|95.04|95.03|95|10740
1649414800000|2022-04-08 10:46:40|95.07|95.04|95.07|95.03|95.07|95.04|95.07|95.03|2649
1649414810000|2022-04-08 10:46:50|||||||||500
1649414820000|2022-04-08 10:47:00|95.08|95.04|95.08|95.05|95.11|95.06|95.08|95.04|6374
1649414830000|2022-04-08 10:47:10|95.09|95.07|95.11|95.07|95.13|95.09|95.09|95.05|5754
1649414860000|2022-04-08 10:47:40|95.12|95.1|95.15|95.1|95.16|95.11|95.12|95.1|8486
1649414870000|2022-04-08 10:47:50|95.16|95.12|95.16|95.12|95.17|95.12|95.16|95.12|29
1649414880000|2022-04-08 10:48:00|||||||||732
1649414890000|2022-04-08 10:48:10||95.13||95.12||95.13||95.12|2349
1649414900000|2022-04-08 10:48:20|95.18|95.13|95.18|95.14|95.2|95.18|95.18|95.13|34712
1649414910000|2022-04-08 10:48:30|95.2|95.16|95.21|95.16|95.21|95.16|95.17|95.16|630
1649414920000|2022-04-08 10:48:40|95.2|95.14|95.16|95.1|95.2|95.15|95.14|95.1|13892
1649414940000|2022-04-08 10:49:00|||||||||10426
1649414950000|2022-04-08 10:49:10|95.15|95.12|95.15|95.1|95.15|95.13|95.15|95.1|1500
1649414970000|2022-04-08 10:49:30|95.14|95.13|95.15|95.1|95.15|95.13|95.14|95.1|4004
1649415000000|2022-04-08 10:50:00|95.16|95.13|95.17|95.13|95.17|95.14|95.16|95.13|1528
1649415010000|2022-04-08 10:50:10|95.19|95.14|95.21|95.19|95.21|95.19|95.19|95.14|7773
1649415020000|2022-04-08 10:50:20|95.24|95.2|95.24|95.2|95.24|95.2|95.24|95.2|2116
1649415040000|2022-04-08 10:50:40|||||||||60000
1649415050000|2022-04-08 10:50:50|95.26|95.21|95.3|95.25|95.31|95.26|95.26|95.21|578
1649415060000|2022-04-08 10:51:00||95.26||95.27||95.27||95.26|2089
1649415070000|2022-04-08 10:51:10|95.31|95.28|95.35|95.29|95.35|95.29|95.31|95.25|6646
1649415080000|2022-04-08 10:51:20|95.34|95.27|95.24|95.2|95.34|95.27|95.22|95.18|11149
1649415090000|2022-04-08 10:51:30|95.23|95.18|95.2|95.15|95.24|95.18|95.19|95.14|9287
1649415100000|2022-04-08 10:51:40|95.21|95.17|95.2|95.15|95.24|95.19|95.2|95.15|4891
1649415110000|2022-04-08 10:51:50|95.21|95.16|95.24|95.21|95.24|95.21|95.21|95.16|11739
1649415120000|2022-04-08 10:52:00|95.23|95.19|95.26|95.19|95.26|95.19|95.23|95.19|11
1649415130000|2022-04-08 10:52:10|||||||||25000
1649415150000|2022-04-08 10:52:30|95.27|95.2|95.28|95.23|95.3|95.23|95.26|95.2|0
1649415160000|2022-04-08 10:52:40|95.29|95.24|95.3|95.25|95.3|95.25|95.28|95.24|5808
1649415170000|2022-04-08 10:52:50||95.26||95.26||95.26||95.26|3124
1649415180000|2022-04-08 10:53:00|95.29|95.25|95.28|95.24|95.29|95.25|95.26|95.2|3894
1649415190000|2022-04-08 10:53:10|95.29||95.3||95.3||95.29||2000
1649415200000|2022-04-08 10:53:20|95.33|95.26|95.31|95.26|95.33|95.26|95.31|95.26|0
1649415210000|2022-04-08 10:53:30||95.27||95.27||95.27||95.26|0
1649415220000|2022-04-08 10:53:40|||||||||524
1649415230000|2022-04-08 10:53:50||95.28||95.28||95.28||95.28|1000
1649415240000|2022-04-08 10:54:00|||||||||20827
1649415250000|2022-04-08 10:54:10|95.3|95.26|95.31|95.26|95.31|95.26|95.29|95.24|1680
1649415260000|2022-04-08 10:54:20|||||||||1033
1649415280000|2022-04-08 10:54:40||95.28||95.26||95.28||95.26|0
1649415300000|2022-04-08 10:55:00|95.3|95.28|95.31|95.28|95.31|95.28|95.3|95.28|3837
1649415310000|2022-04-08 10:55:10|95.32|95.29|95.36|95.32|95.39|95.32|95.32|95.29|3906
1649415320000|2022-04-08 10:55:20|95.35|95.3|95.32|95.28|95.36|95.32|95.32|95.26|3665
1649415330000|2022-04-08 10:55:30|95.31|95.27|95.33|95.28|95.33|95.28|95.31|95.26|0
1649415340000|2022-04-08 10:55:40|95.31|95.26|95.3|95.24|95.31|95.26|95.3|95.24|2650
1649415350000|2022-04-08 10:55:50|95.29||95.27||95.29||95.27||0
1649415360000|2022-04-08 10:56:00|||||||||50000
1649415380000|2022-04-08 10:56:20|95.26|95.22|95.25|95.21|95.26|95.22|95.24|95.19|50
1649415390000|2022-04-08 10:56:30||95.24||95.24||95.24||95.24|9389
1649415400000|2022-04-08 10:56:40||95.23||95.21||95.23||95.19|1215
1649415410000|2022-04-08 10:56:50|95.24||95.24||95.24||95.24||10
1649415420000|2022-04-08 10:57:00|95.25|95.22|95.25|95.21|95.25|95.22|95.25|95.21|3829
1649415430000|2022-04-08 10:57:10|95.26|95.23|95.26|95.23|95.26|95.24|95.26|95.23|2639
1649415440000|2022-04-08 10:57:20|95.27|95.24|95.27|95.23|95.27|95.24|95.27|95.23|3017
1649415460000|2022-04-08 10:57:40|95.28|95.24|95.31|95.28|95.31|95.28|95.28|95.24|31549
1649415490000|2022-04-08 10:58:10|95.34|95.3|95.35|95.32|95.39|95.32|95.34|95.3|3474
1649415500000|2022-04-08 10:58:20|95.38|95.33|95.38|95.34|95.38|95.34|95.38|95.33|0
1649415510000|2022-04-08 10:58:30|95.4|95.33|95.37|95.33|95.42|95.33|95.37|95.33|0
1649415520000|2022-04-08 10:58:40|95.39|95.34|95.39|95.34|95.39|95.34|95.39|95.34|0
1649415530000|2022-04-08 10:58:50|95.38|95.36|95.35|95.3|95.38|95.36|95.35|95.3|4225
1649415540000|2022-04-08 10:59:00|95.34|95.28|95.34|95.28|95.34|95.28|95.34|95.28|7649
1649415550000|2022-04-08 10:59:10|95.35|95.29|95.49|95.43|95.49|95.43|95.35|95.29|19512
1649415560000|2022-04-08 10:59:20|95.5|95.45|95.49|95.45|95.5|95.47|95.49|95.45|2501
1649415570000|2022-04-08 10:59:30|95.5|95.43|95.48|95.43|95.5|95.43|95.48|95.43|0
1649415580000|2022-04-08 10:59:40|95.5|95.46|95.5|95.46|95.5|95.46|95.5|95.46|0
1649415590000|2022-04-08 10:59:50|95.51|95.47|95.42|95.37|95.52|95.5|95.4|95.36|55695
1649415600000|2022-04-08 11:00:00|95.45|95.4|95.41|95.36|95.46|95.4|95.4|95.35|628
1649415610000|2022-04-08 11:00:10|95.44|95.37|95.45|95.4|95.46|95.41|95.44|95.37|11357
1649415620000|2022-04-08 11:00:20|95.43|95.38|95.42|95.36|95.43|95.38|95.4|95.36|1160
1649415630000|2022-04-08 11:00:30|95.41||95.41||95.41||95.41||0
1649415640000|2022-04-08 11:00:40|95.42|95.37|95.42|95.38|95.42|95.39|95.42|95.37|0
1649415650000|2022-04-08 11:00:50||95.4||95.38||95.4||95.38|600
1649415660000|2022-04-08 11:01:00|95.41|95.36|95.42|95.36|95.42|95.36|95.41|95.36|0
1649415670000|2022-04-08 11:01:10||95.39||95.39||95.39||95.39|1048
1649415680000|2022-04-08 11:01:20|95.41|95.36|95.41|95.36|95.41|95.36|95.41|95.36|7703
1649415690000|2022-04-08 11:01:30|95.42|95.37|95.42|95.37|95.42|95.37|95.42|95.37|0
1649415710000|2022-04-08 11:01:50|95.41|95.38|95.42|95.38|95.42|95.38|95.41|95.38|2599
1649415720000|2022-04-08 11:02:00|95.4|95.36|95.39|95.35|95.4|95.36|95.39|95.35|686
1649415730000|2022-04-08 11:02:10|95.38|95.33|95.32|95.28|95.38|95.33|95.32|95.28|31191
1649415750000|2022-04-08 11:02:30|95.34|95.29|95.3|95.26|95.34|95.3|95.28|95.22|14056
1649415760000|2022-04-08 11:02:40|95.29|95.24|95.26|95.23|95.29|95.24|95.26|95.2|2600
1649415780000|2022-04-08 11:03:00|||||||||20361
1649415790000|2022-04-08 11:03:10|95.28|95.24|95.28|95.25|95.28|95.25|95.28|95.23|1610
1649415800000|2022-04-08 11:03:20|95.29|95.26|95.3|95.25|95.36|95.3|95.29|95.25|15509
1649415810000|2022-04-08 11:03:30|95.32|95.27|95.25|95.2|95.32|95.27|95.24|95.18|884
1649415820000|2022-04-08 11:03:40|95.24|95.18|95.23|95.18|95.24|95.18|95.23|95.17|0
1649415830000|2022-04-08 11:03:50|95.22|95.19|95.2|95.16|95.23|95.2|95.2|95.15|13389
1649415840000|2022-04-08 11:04:00|95.22|95.17|95.19|95.15|95.22|95.19|95.19|95.15|10355
1649415860000|2022-04-08 11:04:20|95.2|95.16|95.2|95.17|95.2|95.17|95.2|95.16|2896
1649415870000|2022-04-08 11:04:30||95.18||95.18||95.18||95.18|100
1649415880000|2022-04-08 11:04:40|95.21|95.19|95.23|95.2|95.25|95.23|95.21|95.17|8309
1649415890000|2022-04-08 11:04:50|95.22|95.18|95.22|95.18|95.22|95.18|95.22|95.18|0
1649415900000|2022-04-08 11:05:00|95.19|95.16|95.19|95.15|95.19|95.16|95.19|95.15|277
1649415910000|2022-04-08 11:05:10|95.21|95.16|95.21|95.16|95.22|95.16|95.21|95.16|0
1649415930000|2022-04-08 11:05:30|95.2|95.17|95.21|95.16|95.21|95.18|95.2|95.16|636
1649415940000|2022-04-08 11:05:40|95.2||95.21||95.21||95.2||1110
1649415950000|2022-04-08 11:05:50|95.2|95.15|95.19|95.15|95.2|95.15|95.16|95.11|11179
1649415960000|2022-04-08 11:06:00||95.17||95.15||95.17||95.15|10442
1649415980000|2022-04-08 11:06:20|95.18|95.13|95.17|95.12|95.18|95.13|95.16|95.11|0
1649415990000|2022-04-08 11:06:30|95.18|95.17|95.2|95.16|95.22|95.17|95.15|95.12|42860
1649416000000|2022-04-08 11:06:40|95.19|95.18|95.24|95.2|95.25|95.21|95.19|95.18|8047
1649416010000|2022-04-08 11:06:50|95.23|95.18|95.24|95.2|95.24|95.2|95.23|95.16|7897
1649416030000|2022-04-08 11:07:10|95.25|95.23|95.25|95.23|95.25|95.23|95.25|95.23|1272
1649416040000|2022-04-08 11:07:20|95.28|95.2|95.31|95.25|95.32|95.25|95.28|95.2|2500
1649416050000|2022-04-08 11:07:30|95.3||95.31||95.31||95.3||0
1649416060000|2022-04-08 11:07:40|95.3|95.22|95.26|95.2|95.3|95.22|95.26|95.2|2500
1649416080000|2022-04-08 11:08:00|95.28|95.23|95.28|95.24|95.3|95.24|95.27|95.23|1426
1649416100000|2022-04-08 11:08:20|95.27|95.23|95.27|95.23|95.27|95.23|95.27|95.23|302
1649416120000|2022-04-08 11:08:40|95.29|95.24|95.34|95.3|95.35|95.3|95.28|95.24|6304
1649416130000|2022-04-08 11:08:50|95.32|95.27|95.34|95.3|95.34|95.3|95.31|95.24|1089
1649416140000|2022-04-08 11:09:00|95.36|95.31|95.37|95.32|95.39|95.32|95.36|95.31|1542
1649416150000|2022-04-08 11:09:10|95.38||95.39||95.39||95.38||550
1649416160000|2022-04-08 11:09:20|95.37||95.37||95.37||95.37||20335
1649416170000|2022-04-08 11:09:30|95.39|95.33|95.39|95.36|95.39|95.36|95.39|95.33|1590
1649416180000|2022-04-08 11:09:40|95.38|95.33|95.37|95.33|95.38|95.36|95.34|95.3|189
1649416190000|2022-04-08 11:09:50|95.35|95.31|95.35|95.3|95.35|95.31|95.35|95.3|0
1649416210000|2022-04-08 11:10:10|95.33|95.28|95.26|95.22|95.33|95.28|95.24|95.16|5464
1649416220000|2022-04-08 11:10:20||95.2||95.22||95.22||95.2|0
1649416230000|2022-04-08 11:10:30|95.27|95.23|95.27|95.22|95.29|95.24|95.27|95.22|5192
1649416240000|2022-04-08 11:10:40|95.28|95.23|95.33|95.28|95.33|95.28|95.28|95.23|18466
1649416250000|2022-04-08 11:10:50|95.35|95.29|95.33|95.3|95.35|95.3|95.33|95.29|0
1649416260000|2022-04-08 11:11:00|||||||||800
1649416270000|2022-04-08 11:11:10||95.28||95.29||95.29||95.28|0
1649416280000|2022-04-08 11:11:20|95.32|95.31|95.32|95.28|95.32|95.31|95.32|95.28|3549
1649416300000|2022-04-08 11:11:40|||||||||1033
1649416310000|2022-04-08 11:11:50|95.31|95.26|95.32|95.28|95.32|95.28|95.29|95.25|28041
1649416320000|2022-04-08 11:12:00|||||||||1304
1649416340000|2022-04-08 11:12:20|95.33|95.29|95.32|95.29|95.33|95.29|95.32|95.29|0
1649416350000|2022-04-08 11:12:30|95.33|95.3|95.33|95.3|95.33|95.3|95.33|95.29|575
1649416360000|2022-04-08 11:12:40||95.29||95.3||95.3||95.29|0
1649416370000|2022-04-08 11:12:50|95.32|95.29|95.33|95.28|95.33|95.29|95.32|95.28|44
1649416390000|2022-04-08 11:13:10||95.29||95.29||95.29||95.29|0
1649416400000|2022-04-08 11:13:20||95.28||95.28||95.28||95.28|5506
1649416410000|2022-04-08 11:13:30|95.31|95.27|95.33|95.29|95.33|95.29|95.29|95.25|9641
1649416430000|2022-04-08 11:13:50|95.31|95.28|95.31|95.28|95.33|95.28|95.3|95.25|5919
1649416440000|2022-04-08 11:14:00|95.3|95.29|95.34|95.31|95.34|95.31|95.3|95.29|11362
1649416470000|2022-04-08 11:14:30|95.37|95.32|95.35|95.29|95.39|95.33|95.35|95.29|16837
1649416480000|2022-04-08 11:14:40||95.32||95.32||95.32||95.32|0
1649416490000|2022-04-08 11:14:50|95.36||95.36||95.36||95.36||1000
1649416500000|2022-04-08 11:15:00|95.35|95.29|95.37|95.33|95.39|95.35|95.35|95.29|4026
1649416520000|2022-04-08 11:15:20|95.35|95.31|95.38|95.33|95.38|95.33|95.35|95.29|2767
1649416530000|2022-04-08 11:15:30||95.36||95.35||95.36||95.34|3010
1649416550000|2022-04-08 11:15:50|95.37|95.33|95.36|95.32|95.37|95.33|95.34|95.3|1742
1649416570000|2022-04-08 11:16:10|||||||||1043
1649416580000|2022-04-08 11:16:20||95.34||95.33||95.34||95.32|2458
1649416590000|2022-04-08 11:16:30|95.35|95.32|95.35|95.32|95.36|95.32|95.35|95.32|1119
1649416600000|2022-04-08 11:16:40|||||||||71
1649416610000|2022-04-08 11:16:50|||||||||4745
1649416630000|2022-04-08 11:17:10|||||||||2622
1649416640000|2022-04-08 11:17:20|95.34||95.34||95.34||95.34||229
1649416650000|2022-04-08 11:17:30||95.29||95.3||95.32||95.28|2393
1649416670000|2022-04-08 11:17:50||95.31||95.31||95.31||95.31|0
1649416680000|2022-04-08 11:18:00|95.36|95.33|95.35|95.33|95.36|95.33|95.34|95.33|4791
1649416700000|2022-04-08 11:18:20|||||||||20819
1649416720000|2022-04-08 11:18:40|||||||||19423
1649416730000|2022-04-08 11:18:50|95.36|95.34|95.42|95.4|95.42|95.4|95.36|95.34|20035
1649416740000|2022-04-08 11:19:00|95.4|95.39|95.39|95.34|95.4|95.39|95.39|95.34|129
1649416750000|2022-04-08 11:19:10|||||||||2057
1649416760000|2022-04-08 11:19:20|95.36|95.32|95.36|95.31|95.36|95.32|95.35|95.29|3615
1649416770000|2022-04-08 11:19:30|95.38|95.33|95.38|95.33|95.39|95.33|95.37|95.33|0
1649416780000|2022-04-08 11:19:40|95.37|95.34|95.38|95.33|95.38|95.34|95.37|95.33|0
1649416790000|2022-04-08 11:19:50|95.37|95.31|95.35|95.29|95.37|95.31|95.33|95.29|2172
1649416800000|2022-04-08 11:20:00|95.34|95.3|95.42|95.39|95.42|95.39|95.34|95.3|12521
1649416810000|2022-04-08 11:20:10||95.37||95.37||95.37||95.37|10417
1649416820000|2022-04-08 11:20:20|95.43|95.38|95.44|95.39|95.46|95.41|95.43|95.38|1701
1649416840000|2022-04-08 11:20:40|95.45|95.4|95.47|95.42|95.49|95.42|95.45|95.4|279
1649416850000|2022-04-08 11:20:50|95.46|95.44|95.47|95.42|95.47|95.44|95.46|95.42|0
1649416870000|2022-04-08 11:21:10|95.46|95.43|95.43|95.39|95.46|95.43|95.42|95.39|1115
1649416890000|2022-04-08 11:21:30|95.42|95.37|95.38|95.35|95.42|95.37|95.38|95.33|5245
1649416900000|2022-04-08 11:21:40|95.4|95.36|95.4|95.36|95.42|95.36|95.39|95.36|513
1649416910000|2022-04-08 11:21:50|||||||||8023
1649416930000|2022-04-08 11:22:10||95.37||95.37||95.37||95.37|15010
1649416940000|2022-04-08 11:22:20|95.41|95.38|95.43|95.39|95.43|95.41|95.41|95.38|7545
1649416950000|2022-04-08 11:22:30||95.4||95.4||95.4||95.4|0
1649416960000|2022-04-08 11:22:40|95.44|95.41|95.45|95.4|95.46|95.43|95.41|95.39|37839
1649416970000|2022-04-08 11:22:50|95.46||95.46||95.46||95.46||2075
1649416980000|2022-04-08 11:23:00||95.39||95.43||95.43||95.39|0
1649416990000|2022-04-08 11:23:10|95.47||95.47||95.47||95.47||4167
1649417000000|2022-04-08 11:23:20|95.48||95.48||95.48||95.48||1393
1649417010000|2022-04-08 11:23:30|95.5|95.45|95.51|95.5|95.52|95.5|95.48|95.45|13859
1649417020000|2022-04-08 11:23:40|95.52|95.47|95.54|95.52|95.55|95.52|95.52|95.47|11234
1649417030000|2022-04-08 11:23:50|95.53|95.49|95.54|95.52|95.54|95.52|95.53|95.49|1200
1649417040000|2022-04-08 11:24:00||95.49||95.49||95.49||95.49|5000
1649417050000|2022-04-08 11:24:10|95.55|95.58|95.63|95.59|95.64|95.59|95.55|95.52|75009
1649417060000|2022-04-08 11:24:20|95.61||95.63||95.63||95.61||15110
1649417070000|2022-04-08 11:24:30|95.66|95.6|95.68|95.65|95.71|95.65|95.64|95.6|11209
1649417080000|2022-04-08 11:24:40|95.67|95.63|95.67|95.62|95.67|95.63|95.67|95.6|483
1649417090000|2022-04-08 11:24:50|95.68|95.65|95.69|95.65|95.69|95.67|95.68|95.65|4170
1649417100000|2022-04-08 11:25:00|95.68|95.63|95.66|95.62|95.68|95.64|95.65|95.62|203
1649417120000|2022-04-08 11:25:20|95.65|95.6|95.6|95.54|95.65|95.6|95.6|95.54|3756
1649417130000|2022-04-08 11:25:30|95.58|95.52|95.51|95.47|95.58|95.52|95.47|95.44|4395
1649417140000|2022-04-08 11:25:40|95.49|95.45|95.49|95.45|95.51|95.45|95.49|95.44|50
1649417150000|2022-04-08 11:25:50|95.51||95.49||95.51||95.49||130
1649417160000|2022-04-08 11:26:00|95.47|95.42|95.51|95.46|95.53|95.48|95.47|95.41|16335
1649417170000|2022-04-08 11:26:10|95.53|95.48|95.6|95.55|95.6|95.55|95.53|95.48|18819
1649417180000|2022-04-08 11:26:20|95.58|95.53|95.58|95.55|95.58|95.55|95.58|95.53|0
1649417190000|2022-04-08 11:26:30|95.56|95.51|95.56|95.52|95.58|95.52|95.54|95.49|70
1649417200000|2022-04-08 11:26:40|95.58|95.53|95.56|95.51|95.58|95.53|95.56|95.51|517
1649417220000|2022-04-08 11:27:00||95.52||95.51||95.52||95.51|110
1649417230000|2022-04-08 11:27:10||95.52||95.51||95.52||95.51|0
1649417240000|2022-04-08 11:27:20||95.52||95.52||95.52||95.52|40
1649417250000|2022-04-08 11:27:30|95.58|95.53|95.58|95.53|95.58|95.53|95.58|95.51|3634
1649417270000|2022-04-08 11:27:50|95.6|95.54|95.66|95.58|95.66|95.59|95.6|95.54|3967
1649417280000|2022-04-08 11:28:00|95.63|95.6|95.59|95.54|95.63|95.6|95.59|95.53|89
1649417290000|2022-04-08 11:28:10|95.61|95.55|95.63|95.58|95.63|95.59|95.61|95.55|393
1649417300000|2022-04-08 11:28:20|95.61||95.61||95.61||95.61||0
1649417320000|2022-04-08 11:28:40|95.6|95.55|95.61|95.56|95.61|95.56|95.59|95.55|1147
1649417330000|2022-04-08 11:28:50||95.57||95.57||95.57||95.57|0
1649417340000|2022-04-08 11:29:00|95.59|95.55|95.57|95.52|95.59|95.56|95.56|95.52|5717
1649417360000|2022-04-08 11:29:20|95.55||95.55||95.55||95.55||0
1649417370000|2022-04-08 11:29:30|||||||||800
1649417380000|2022-04-08 11:29:40|95.57|95.51|95.57|95.51|95.57|95.51|95.57|95.51|1094
1649417400000|2022-04-08 11:30:00||95.52||95.52||95.52||95.52|0
1649417410000|2022-04-08 11:30:10|95.56|95.49|95.52|95.47|95.56|95.49|95.52|95.47|4397
1649417420000|2022-04-08 11:30:20|95.5||95.5||95.5||95.5||0
1649417430000|2022-04-08 11:30:30|95.49|95.46|95.42|95.37|95.49|95.46|95.42|95.36|4909
1649417440000|2022-04-08 11:30:40|||||||||10380
1649417450000|2022-04-08 11:30:50|95.44|95.38|95.43|95.4|95.44|95.41|95.43|95.37|5996
1649417460000|2022-04-08 11:31:00|95.42|95.37|95.4|95.34|95.42|95.37|95.4|95.34|474
1649417470000|2022-04-08 11:31:10|95.39|95.33|95.32|95.28|95.39|95.33|95.32|95.28|0
1649417480000|2022-04-08 11:31:20|95.31||95.31||95.31||95.3||2500
1649417490000|2022-04-08 11:31:30|95.32|95.29|95.32|95.28|95.34|95.3|95.32|95.28|15877
1649417500000|2022-04-08 11:31:40|95.29||95.3||95.32||95.29||4524
1649417510000|2022-04-08 11:31:50|95.31|95.26|95.31|95.28|95.31|95.28|95.3|95.26|13381
1649417520000|2022-04-08 11:32:00|95.32|95.29|95.33|95.28|95.36|95.31|95.32|95.28|12971
1649417540000|2022-04-08 11:32:20|95.34|95.29|95.38|95.33|95.38|95.33|95.34|95.29|6054
1649417550000|2022-04-08 11:32:30|95.35|95.31|95.36|95.34|95.38|95.34|95.35|95.31|2500
1649417560000|2022-04-08 11:32:40|95.35|95.31|95.29|95.24|95.35|95.31|95.29|95.24|3684
1649417570000|2022-04-08 11:32:50|95.3|95.25|95.3|95.25|95.3|95.25|95.29|95.25|1031
1649417580000|2022-04-08 11:33:00|||||||||8399
1649417590000|2022-04-08 11:33:10|95.32|95.27|95.35|95.32|95.35|95.32|95.32|95.27|4740
1649417600000|2022-04-08 11:33:20|95.32|95.29|95.35|95.3|95.35|95.3|95.32|95.27|2500
1649417610000|2022-04-08 11:33:30|||||||||10
1649417620000|2022-04-08 11:33:40|95.34|95.27|95.33|95.3|95.34|95.3|95.32|95.27|1440
1649417650000|2022-04-08 11:34:10|95.35|95.32|95.35|95.32|95.35|95.32|95.35|95.32|2227
1649417660000|2022-04-08 11:34:20|95.36|95.33|95.43|95.38|95.46|95.39|95.36|95.33|29358
1649417670000|2022-04-08 11:34:30|95.41|95.37|95.42|95.39|95.42|95.4|95.4|95.35|76434
1649417680000|2022-04-08 11:34:40|||||||||17524
1649417690000|2022-04-08 11:34:50||95.38||95.38||95.38||95.38|10405
1649417700000|2022-04-08 11:35:00|95.43|95.39|95.44|95.4|95.46|95.42|95.43|95.38|111399
1649417710000|2022-04-08 11:35:10|95.43|95.38|95.42|95.38|95.43|95.39|95.42|95.38|0
1649417720000|2022-04-08 11:35:20|95.41||95.41||95.41||95.41||0
1649417730000|2022-04-08 11:35:30|||||||||112
1649417740000|2022-04-08 11:35:40|95.43|95.39|95.44|95.41|95.46|95.43|95.43|95.39|7752
1649417750000|2022-04-08 11:35:50|95.42|95.39|95.44|95.4|95.44|95.4|95.41|95.38|3569
1649417760000|2022-04-08 11:36:00|95.45||95.44||95.45||95.44||0
1649417780000|2022-04-08 11:36:20|95.43||95.43||95.43||95.43||0
1649417790000|2022-04-08 11:36:30|95.42|95.39|95.42|95.39|95.42|95.39|95.42|95.39|0
1649417800000|2022-04-08 11:36:40|95.41|95.38|95.38|95.32|95.41|95.38|95.36|95.32|1735
1649417810000|2022-04-08 11:36:50||95.34||95.34||95.34||95.34|16056
1649417820000|2022-04-08 11:37:00|95.39|95.35|95.41|95.36|95.44|95.39|95.39|95.35|10860
1649417830000|2022-04-08 11:37:10|95.39|95.34|95.34|95.3|95.39|95.34|95.34|95.3|0
1649417850000|2022-04-08 11:37:30|||||||||31288
1649417860000|2022-04-08 11:37:40|95.35|95.32|95.37|95.34|95.39|95.35|95.35|95.32|5300
1649417870000|2022-04-08 11:37:50|95.36|95.33|95.36|95.31|95.36|95.33|95.36|95.3|1110
1649417880000|2022-04-08 11:38:00|95.37|95.34|95.37|95.31|95.4|95.36|95.32|95.27|12776
1649417890000|2022-04-08 11:38:10|95.36||95.36||95.36||95.36||0
1649417900000|2022-04-08 11:38:20|95.37|95.32|95.38|95.34|95.38|95.36|95.37|95.32|3525
1649417910000|2022-04-08 11:38:30|95.39|95.35|95.44|95.4|95.45|95.41|95.39|95.35|14481
1649417940000|2022-04-08 11:39:00|95.43|95.39|95.44|95.4|95.44|95.4|95.43|95.38|2092
1649417950000|2022-04-08 11:39:10|95.43|95.38|95.41|95.36|95.43|95.38|95.41|95.36|0
1649417960000|2022-04-08 11:39:20|95.4|95.37|95.43|95.39|95.43|95.39|95.4|95.37|4
1649417970000|2022-04-08 11:39:30|||||||||1628
1649417990000|2022-04-08 11:39:50|95.42|95.37|95.42|95.39|95.43|95.39|95.42|95.36|0
1649418000000|2022-04-08 11:40:00|||||||||926
1649418010000|2022-04-08 11:40:10||95.4||95.4||95.4||95.4|0
1649418020000|2022-04-08 11:40:20||95.39||95.39||95.39||95.39|0
1649418040000|2022-04-08 11:40:40|||||||||7180
1649418050000|2022-04-08 11:40:50|95.41|95.38|95.41|95.36|95.41|95.38|95.4|95.36|378
1649418060000|2022-04-08 11:41:00|95.42|95.34|95.36|95.31|95.42|95.34|95.36|95.31|2500
1649418070000|2022-04-08 11:41:10|95.34|95.3|95.32|95.29|95.34|95.3|95.29|95.25|597
1649418080000|2022-04-08 11:41:20|95.35|95.28|95.33|95.29|95.35|95.31|95.33|95.27|5714
1649418110000|2022-04-08 11:41:50|95.36|95.3|95.34|95.32|95.38|95.34|95.34|95.3|3882
1649418120000|2022-04-08 11:42:00|95.36|95.35|95.39|95.34|95.41|95.37|95.36|95.32|7441
1649418130000|2022-04-08 11:42:10|95.4||95.39||95.4||95.39||0
1649418140000|2022-04-08 11:42:20||95.36||95.36||95.36||95.36|20847
1649418150000|2022-04-08 11:42:30|95.41|95.37|95.41|95.38|95.41|95.38|95.41|95.37|1734
1649418160000|2022-04-08 11:42:40|95.4|95.35|95.4|95.36|95.41|95.36|95.39|95.34|2503
1649418170000|2022-04-08 11:42:50|95.41|95.38|95.43|95.4|95.43|95.4|95.41|95.38|11382
1649418180000|2022-04-08 11:43:00||95.41||95.41||95.41||95.41|0
1649418200000|2022-04-08 11:43:20|||||||||5244
1649418220000|2022-04-08 11:43:40|95.42|95.4|95.38|95.33|95.43|95.4|95.36|95.32|3599
1649418230000|2022-04-08 11:43:50|95.39|95.34|95.39|95.34|95.39|95.34|95.39|95.34|0
1649418240000|2022-04-08 11:44:00|95.4|95.35|95.4|95.37|95.4|95.37|95.4|95.35|2000
1649418280000|2022-04-08 11:44:40|95.42|95.38|95.41|95.37|95.42|95.39|95.41|95.37|11597
1649418300000|2022-04-08 11:45:00|95.4||95.4||95.4||95.4||0
1649418310000|2022-04-08 11:45:10|95.37|95.36|95.34|95.29|95.38|95.36|95.31|95.25|3887
1649418320000|2022-04-08 11:45:20|95.36|95.36|95.39|95.35|95.43|95.39|95.36|95.3|40287
1649418340000|2022-04-08 11:45:40|95.37|95.33|95.37|95.33|95.37|95.33|95.37|95.31|0
1649418350000|2022-04-08 11:45:50||95.34||95.34||95.34||95.34|0
1649418370000|2022-04-08 11:46:10|95.39|95.35|95.34|95.29|95.39|95.36|95.34|95.29|16916
1649418390000|2022-04-08 11:46:30|95.35|95.3|95.42|95.38|95.43|95.38|95.35|95.3|7594
1649418400000|2022-04-08 11:46:40|95.43|95.4|95.38|95.34|95.43|95.4|95.38|95.31|4500
1649418410000|2022-04-08 11:46:50|95.37|95.32|95.39|95.35|95.4|95.37|95.36|95.31|12647
1649418420000|2022-04-08 11:47:00|95.38|95.33|95.38|95.35|95.38|95.35|95.38|95.33|0
1649418430000|2022-04-08 11:47:10|95.39|95.36|95.42|95.38|95.43|95.4|95.39|95.36|27418
1649418440000|2022-04-08 11:47:20|95.4||95.42||95.42||95.4||0
1649418450000|2022-04-08 11:47:30|95.41|95.42|95.38|95.33|95.43|95.42|95.37|95.33|34400
1649418460000|2022-04-08 11:47:40|95.4|95.35|95.41|95.37|95.43|95.37|95.4|95.35|6337
1649418470000|2022-04-08 11:47:50|95.4|95.35|95.4|95.35|95.4|95.35|95.4|95.35|0
1649418500000|2022-04-08 11:48:20|95.39|95.36|95.39|95.36|95.4|95.36|95.39|95.36|589
1649418510000|2022-04-08 11:48:30|95.38|95.35|95.36|95.33|95.38|95.35|95.36|95.32|1115
1649418520000|2022-04-08 11:48:40|95.35|95.32|95.33|95.27|95.35|95.32|95.32|95.27|500
1649418530000|2022-04-08 11:48:50|95.32|95.28|95.33|95.3|95.33|95.32|95.32|95.28|4639
1649418540000|2022-04-08 11:49:00|95.32|95.32|95.33|95.31|95.33|95.32|95.32|95.3|2500
1649418560000|2022-04-08 11:49:20|||||||||576
1649418570000|2022-04-08 11:49:30|||||||||29
1649418580000|2022-04-08 11:49:40|95.34|95.32|95.35|95.32|95.35|95.32|95.34|95.32|631
1649418590000|2022-04-08 11:49:50|95.34|95.31|95.33|95.29|95.35|95.31|95.32|95.27|9240
1649418610000|2022-04-08 11:50:10|95.35|95.31|95.35|95.31|95.35|95.33|95.34|95.31|5050
1649418620000|2022-04-08 11:50:20|95.34||95.34||95.35||95.34||956
1649418630000|2022-04-08 11:50:30|||||||||617
1649418650000|2022-04-08 11:50:50|95.33|95.29|95.33|95.27|95.33|95.29|95.32|95.27|5939
1649418660000|2022-04-08 11:51:00|95.32||95.32||95.32||95.32||0
1649418670000|2022-04-08 11:51:10|95.31|95.26|95.31|95.26|95.31|95.26|95.29|95.26|219
1649418680000|2022-04-08 11:51:20|95.29|95.27|95.28|95.24|95.29|95.27|95.28|95.24|96
1649418690000|2022-04-08 11:51:30|95.26|95.21|95.24|95.21|95.26|95.21|95.24|95.21|200
1649418700000|2022-04-08 11:51:40|95.26|95.22|95.28|95.24|95.28|95.24|95.26|95.22|2060
1649418710000|2022-04-08 11:51:50|95.29|95.26|95.29|95.26|95.29|95.27|95.28|95.26|3385
1649418720000|2022-04-08 11:52:00|95.31|95.27|95.31|95.27|95.33|95.28|95.31|95.26|19002
1649418760000|2022-04-08 11:52:40|95.29||95.31||95.31||95.29||600
1649418770000|2022-04-08 11:52:50|95.28|95.24|95.27|95.26|95.28|95.26|95.27|95.24|1115
1649418780000|2022-04-08 11:53:00|95.29|95.27|95.3|95.27|95.3|95.27|95.29|95.27|80
1649418790000|2022-04-08 11:53:10||95.26||95.26||95.26||95.26|0
1649418800000|2022-04-08 11:53:20|95.29|95.24|95.29|95.24|95.3|95.26|95.26|95.24|8618
1649418810000|2022-04-08 11:53:30|95.3|95.25|95.27|95.23|95.3|95.25|95.27|95.23|1574
1649418820000|2022-04-08 11:53:40||95.22||95.23||95.25||95.22|0
1649418830000|2022-04-08 11:53:50|95.29|95.24|95.29|95.26|95.3|95.27|95.29|95.24|614
1649418840000|2022-04-08 11:54:00|95.3|95.28|95.3|95.26|95.3|95.28|95.29|95.26|9710
1649418850000|2022-04-08 11:54:10|||||||||249
1649418860000|2022-04-08 11:54:20||95.28||95.26||95.28||95.26|0
1649418870000|2022-04-08 11:54:30|95.31|95.28|95.33|95.3|95.36|95.3|95.31|95.28|5841
1649418880000|2022-04-08 11:54:40|95.36|95.31|95.33|95.31|95.37|95.31|95.32|95.28|6898
1649418900000|2022-04-08 11:55:00|95.32|95.28|95.32|95.28|95.32|95.3|95.3|95.26|4874
1649418910000|2022-04-08 11:55:10|95.3|95.26|95.3|95.25|95.3|95.26|95.3|95.25|45
1649418940000|2022-04-08 11:55:40||95.27||95.27||95.27||95.27|5254
1649418950000|2022-04-08 11:55:50|95.32|95.28|95.32|95.28|95.32|95.28|95.32|95.28|4574
1649418970000|2022-04-08 11:56:10|95.31|95.27|95.31|95.27|95.32|95.29|95.31|95.27|9746
1649418980000|2022-04-08 11:56:20|95.32||95.32||95.32||95.32||304
1649418990000|2022-04-08 11:56:30|95.3|95.25|95.3|95.24|95.3|95.25|95.29|95.23|3701
1649419000000|2022-04-08 11:56:40|95.31|95.27|95.33|95.29|95.33|95.29|95.3|95.27|11984
1649419010000|2022-04-08 11:56:50|95.31||95.31||95.31||95.31||0
1649419020000|2022-04-08 11:57:00|95.3|95.27|95.27|95.22|95.3|95.27|95.27|95.22|15337
1649419030000|2022-04-08 11:57:10|95.28|95.24|95.3|95.26|95.32|95.26|95.28|95.24|1227
1649419040000|2022-04-08 11:57:20|95.32|95.28|95.33|95.28|95.33|95.28|95.32|95.28|1505
1649419050000|2022-04-08 11:57:30|95.32||95.33||95.33||95.32||0
1649419060000|2022-04-08 11:57:40|95.32||95.32||95.32||95.32||0
1649419070000|2022-04-08 11:57:50|95.33|95.3|95.33|95.29|95.33|95.3|95.33|95.29|10
1649419080000|2022-04-08 11:58:00||95.3||95.3||95.3||95.3|0
1649419090000|2022-04-08 11:58:10|||||||||1050
1649419110000|2022-04-08 11:58:30|95.32|95.29|95.26|95.22|95.32|95.29|95.26|95.22|3452
1649419130000|2022-04-08 11:58:50|95.28|95.24|95.29|95.26|95.31|95.26|95.28|95.24|9782
1649419160000|2022-04-08 11:59:20|95.31|95.28|95.31|95.28|95.32|95.28|95.31|95.28|638
1649419170000|2022-04-08 11:59:30|95.32|95.29|95.34|95.32|95.34|95.32|95.32|95.29|4803
1649419180000|2022-04-08 11:59:40|95.33|95.3|95.33|95.28|95.33|95.3|95.33|95.28|1115
1649419200000|2022-04-08 12:00:00|95.35|95.3|95.35|95.31|95.35|95.31|95.35|95.3|0
1649419210000|2022-04-08 12:00:10|95.34|95.3|95.3|95.24|95.34|95.3|95.29|95.24|66
1649419220000|2022-04-08 12:00:20|95.32|95.27|95.32|95.27|95.32|95.27|95.32|95.27|0
1649419230000|2022-04-08 12:00:30|95.31|95.25|95.28|95.22|95.31|95.25|95.28|95.22|0
1649419240000|2022-04-08 12:00:40|95.27|95.21|95.26|95.22|95.27|95.22|95.25|95.2|0
1649419250000|2022-04-08 12:00:50|95.27|95.23|95.29|95.25|95.32|95.25|95.27|95.23|3200
1649419300000|2022-04-08 12:01:40|||||||||737
1649419330000|2022-04-08 12:02:10|95.28|95.23|95.27|95.22|95.28|95.23|95.25|95.22|466
1649419350000|2022-04-08 12:02:30||95.23||95.22||95.24||95.22|32
1649419360000|2022-04-08 12:02:40||95.23||95.22||95.23||95.22|261
1649419380000|2022-04-08 12:03:00|95.26|95.23|95.27|95.22|95.27|95.23|95.26|95.22|0
1649419400000|2022-04-08 12:03:20|95.26|95.25|95.26|95.22|95.27|95.25|95.25|95.2|125
1649419410000|2022-04-08 12:03:30|95.27|95.23|95.29|95.26|95.29|95.26|95.27|95.23|2555
1649419420000|2022-04-08 12:03:40||95.27||95.26||95.27||95.26|0
1649419430000|2022-04-08 12:03:50|95.3|95.27|95.31|95.26|95.32|95.3|95.3|95.26|7530
1649419440000|2022-04-08 12:04:00|95.32|95.27|95.31|95.26|95.32|95.27|95.31|95.26|5000
1649419450000|2022-04-08 12:04:10|||||||||105883
1649419460000|2022-04-08 12:04:20|95.3|95.25|95.28|95.25|95.31|95.26|95.28|95.22|300
1649419480000|2022-04-08 12:04:40|95.3|95.26|95.31|95.27|95.32|95.27|95.3|95.25|1124
1649419510000|2022-04-08 12:05:10|95.3|95.25|95.29|95.23|95.3|95.25|95.27|95.23|448
1649419520000|2022-04-08 12:05:20|95.28|95.24|95.31|95.26|95.31|95.26|95.28|95.24|0
1649419540000|2022-04-08 12:05:40|95.29|95.24|95.29|95.24|95.29|95.24|95.29|95.24|0
1649419550000|2022-04-08 12:05:50|95.28|95.27|95.28|95.23|95.28|95.27|95.28|95.22|1763
1649419560000|2022-04-08 12:06:00|95.29|95.24|95.29|95.26|95.31|95.26|95.29|95.24|1471
1649419580000|2022-04-08 12:06:20|||||||||2500
1649419590000|2022-04-08 12:06:30||95.24||95.24||95.24||95.24|5983
1649419600000|2022-04-08 12:06:40|95.28|95.25|95.29|95.24|95.29|95.27|95.28|95.22|8662
1649419610000|2022-04-08 12:06:50|95.28|95.23|95.28|95.26|95.28|95.26|95.28|95.23|0
1649419620000|2022-04-08 12:07:00|95.27|95.23|95.28|95.24|95.28|95.24|95.26|95.2|3034
1649419630000|2022-04-08 12:07:10|||||||||4177
1649419640000|2022-04-08 12:07:20|95.27|95.22|95.24|95.2|95.27|95.23|95.24|95.2|388
1649419650000|2022-04-08 12:07:30|95.23|95.17|95.24|95.21|95.24|95.21|95.22|95.16|4946
1649419660000|2022-04-08 12:07:40|95.25|95.22|95.25|95.2|95.25|95.23|95.24|95.19|11740
1649419670000|2022-04-08 12:07:50|95.27|95.22|95.26|95.22|95.27|95.23|95.26|95.22|3638
1649419690000|2022-04-08 12:08:10|95.24|95.21|95.24|95.18|95.26|95.21|95.24|95.18|3000
1649419700000|2022-04-08 12:08:20|95.23|95.16|95.22|95.17|95.23|95.17|95.22|95.16|0
1649419710000|2022-04-08 12:08:30||95.19||95.19||95.19||95.19|0
1649419730000|2022-04-08 12:08:50|95.23||95.22||95.24||95.22||0
1649419740000|2022-04-08 12:09:00|95.21|95.17|95.23|95.18|95.24|95.18|95.2|95.14|8653
1649419750000|2022-04-08 12:09:10|95.22|95.17|95.23|95.2|95.23|95.2|95.22|95.17|0
1649419760000|2022-04-08 12:09:20|95.24|95.21|95.26|95.24|95.29|95.24|95.24|95.21|7570
1649419780000|2022-04-08 12:09:40||95.22||95.2||95.22||95.2|1115
1649419790000|2022-04-08 12:09:50|95.25|95.22|95.28|95.25|95.28|95.25|95.25|95.22|7773
1649419800000|2022-04-08 12:10:00|95.27|95.24|95.27|95.23|95.28|95.24|95.27|95.23|0
1649419810000|2022-04-08 12:10:10|95.26|95.22|95.25|95.22|95.26|95.22|95.25|95.22|0
1649419830000|2022-04-08 12:10:30|95.24|95.2|95.25|95.21|95.25|95.21|95.21|95.17|3401
1649419840000|2022-04-08 12:10:40|95.23|95.17|95.23|95.17|95.23|95.17|95.22|95.17|1436
1649419850000|2022-04-08 12:10:50|95.25|95.18|95.25|95.2|95.25|95.2|95.25|95.18|558
1649419860000|2022-04-08 12:11:00|95.22|95.17|95.22|95.17|95.22|95.18|95.22|95.17|91
1649419870000|2022-04-08 12:11:10|95.24|95.18|95.23|95.18|95.24|95.18|95.23|95.18|0
1649419880000|2022-04-08 12:11:20|95.22|95.17|95.22|95.19|95.22|95.19|95.21|95.17|0
1649419890000|2022-04-08 12:11:30|95.23||95.22||95.23||95.22||250
1649419900000|2022-04-08 12:11:40|95.21|95.17|95.2|95.16|95.21|95.17|95.19|95.16|1162
1649419910000|2022-04-08 12:11:50|95.21|95.17|95.22|95.19|95.22|95.19|95.21|95.17|0
1649419920000|2022-04-08 12:12:00|95.2|95.17|95.21|95.16|95.22|95.17|95.2|95.16|0
1649419930000|2022-04-08 12:12:10|95.22|95.17|95.22|95.17|95.22|95.18|95.22|95.16|1637
1649419950000|2022-04-08 12:12:30|95.23|95.2|95.23|95.2|95.23|95.2|95.23|95.2|699
1649419970000|2022-04-08 12:12:50|95.25|95.21|95.27|95.23|95.27|95.23|95.25|95.2|7374
1649419980000|2022-04-08 12:13:00|95.28|95.22|95.28|95.25|95.28|95.25|95.26|95.22|694
1649420000000|2022-04-08 12:13:20||95.26||95.26||95.26||95.26|0
1649420020000|2022-04-08 12:13:40|95.3|95.27|95.3|95.27|95.3|95.27|95.3|95.27|1279
1649420050000|2022-04-08 12:14:10|95.32|95.28|95.31|95.29|95.32|95.29|95.31|95.28|2961
1649420070000|2022-04-08 12:14:30|95.3|95.28|95.29|95.25|95.31|95.28|95.28|95.25|3687
1649420080000|2022-04-08 12:14:40|95.28||95.29||95.29||95.28||0
1649420100000|2022-04-08 12:15:00|95.3|95.26|95.3|95.26|95.3|95.26|95.3|95.26|0
1649420120000|2022-04-08 12:15:20|95.31|95.27|95.34|95.3|95.37|95.31|95.31|95.27|2131
1649420130000|2022-04-08 12:15:30|95.33||95.33||95.33||95.33||0
1649420140000|2022-04-08 12:15:40|95.32|95.28|95.32|95.29|95.33|95.29|95.31|95.26|2265
1649420150000|2022-04-08 12:15:50|95.31||95.31||95.31||95.31||2
1649420160000|2022-04-08 12:16:00|95.3|95.26|95.31|95.28|95.31|95.28|95.3|95.26|70
1649420170000|2022-04-08 12:16:10|95.3|95.27|95.31|95.26|95.31|95.27|95.3|95.26|0
1649420180000|2022-04-08 12:16:20|95.3||95.3||95.3||95.3||5208
1649420190000|2022-04-08 12:16:30|95.31|95.27|95.33|95.31|95.33|95.31|95.31|95.27|6592
1649420200000|2022-04-08 12:16:40|95.35|95.32|95.35|95.31|95.35|95.32|95.35|95.31|657
1649420210000|2022-04-08 12:16:50||95.32||95.32||95.32||95.32|0
1649420230000|2022-04-08 12:17:10||95.33||95.33||95.33||95.33|5207
1649420240000|2022-04-08 12:17:20|95.37|95.34|95.39|95.33|95.41|95.35|95.37|95.33|5368
1649420250000|2022-04-08 12:17:30|95.41|95.4|95.47|95.42|95.5|95.44|95.38|95.36|33504
1649420260000|2022-04-08 12:17:40||95.4||95.41||95.41||95.39|143
1649420270000|2022-04-08 12:17:50|95.45|95.42|95.46|95.41|95.47|95.43|95.45|95.41|1278
1649420280000|2022-04-08 12:18:00||95.42||95.42||95.42||95.42|0
1649420290000|2022-04-08 12:18:10|95.47|95.43|95.54|95.48|95.55|95.48|95.47|95.43|4408
1649420300000|2022-04-08 12:18:20|95.52||95.54||95.54||95.52||91
1649420310000|2022-04-08 12:18:30|95.52||95.52||95.52||95.52||6430
1649420320000|2022-04-08 12:18:40|95.51||95.52||95.52||95.51||0
1649420330000|2022-04-08 12:18:50|95.51|95.46|95.48|95.44|95.51|95.48|95.48|95.44|1711
1649420340000|2022-04-08 12:19:00|95.5|95.45|95.52|95.5|95.57|95.51|95.5|95.45|6255
1649420350000|2022-04-08 12:19:10|95.51|95.47|95.58|95.53|95.6|95.53|95.5|95.47|99223
1649420360000|2022-04-08 12:19:20|95.57|95.51|95.54|95.51|95.57|95.51|95.54|95.51|0
1649420370000|2022-04-08 12:19:30|95.56||95.56||95.56||95.56||3148
1649420380000|2022-04-08 12:19:40||95.52||95.51||95.52||95.51|2000
1649420390000|2022-04-08 12:19:50||95.52||95.52||95.52||95.52|5
1649420400000|2022-04-08 12:20:00|95.58|95.51|95.56|95.53|95.58|95.53|95.56|95.51|3380
1649420410000|2022-04-08 12:20:10|95.58|95.55|95.6|95.58|95.6|95.58|95.58|95.55|9111
1649420420000|2022-04-08 12:20:20|95.59|95.57|95.6|95.56|95.6|95.57|95.58|95.56|1805
1649420430000|2022-04-08 12:20:30|||||||||3500
1649420450000|2022-04-08 12:20:50||95.57||95.56||95.57||95.56|0
1649420480000|2022-04-08 12:21:20|||||||||14250
1649420500000|2022-04-08 12:21:40|95.59|95.57|95.59|95.56|95.59|95.57|95.59|95.56|10
1649420510000|2022-04-08 12:21:50|95.6|95.57|95.6|95.57|95.6|95.57|95.6|95.57|6866
1649420540000|2022-04-08 12:22:20|95.61|95.59|95.62|95.59|95.63|95.61|95.61|95.59|9126
1649420550000|2022-04-08 12:22:30|||||||||2091
1649420570000|2022-04-08 12:22:50|95.61|95.57|95.61|95.57|95.61|95.57|95.59|95.57|1115
1649420580000|2022-04-08 12:23:00|||||||||14673442
1649420590000|2022-04-08 12:23:10|95.6||95.6||95.6||95.6||0
1649420620000|2022-04-08 12:23:40|95.59||95.6||95.6||95.59||20803
1649420630000|2022-04-08 12:23:50|95.61|95.58|95.63|95.61|95.63|95.62|95.61|95.57|9211
1649420640000|2022-04-08 12:24:00|95.62|95.6|95.68|95.64|95.71|95.65|95.62|95.59|29361
1649420650000|2022-04-08 12:24:10|95.7|95.65|95.75|95.74|95.76|95.74|95.7|95.65|52438
1649420660000|2022-04-08 12:24:20|95.74|95.73|95.75|95.72|95.75|95.73|95.74|95.7|1302
1649420670000|2022-04-08 12:24:30|95.76|95.74|95.8|95.74|95.82|95.74|95.76|95.74|4878
1649420700000|2022-04-08 12:25:00|95.79|95.73|95.78|95.73|95.79|95.73|95.75|95.72|5
1649420710000|2022-04-08 12:25:10|95.77||95.77||95.77||95.77||0
1649420740000|2022-04-08 12:25:40|95.79|95.74|95.79|95.75|95.79|95.75|95.79|95.74|896
1649420750000|2022-04-08 12:25:50|95.81|95.78|95.8|95.75|95.84|95.79|95.8|95.75|6407
1649420760000|2022-04-08 12:26:00|95.79|95.73|95.79|95.73|95.79|95.73|95.79|95.73|0
1649420770000|2022-04-08 12:26:10|95.8|95.74|95.83|95.77|95.83|95.77|95.8|95.74|3078
1649420780000|2022-04-08 12:26:20||95.75||95.77||95.77||95.75|81
1649420790000|2022-04-08 12:26:30|95.82|95.74|95.79|95.73|95.82|95.74|95.76|95.73|91
1649420800000|2022-04-08 12:26:40|95.76||95.76||95.76||95.76||0
1649420810000|2022-04-08 12:26:50|95.75||95.75||95.75||95.75||0
1649420820000|2022-04-08 12:27:00|95.73|95.71|95.75|95.71|95.75|95.71|95.73|95.71|3470
1649420840000|2022-04-08 12:27:20|95.76|95.72|95.76|95.71|95.77|95.73|95.76|95.71|5037
1649420870000|2022-04-08 12:27:50|95.75|95.73|95.75|95.73|95.75|95.73|95.75|95.73|2
1649420890000|2022-04-08 12:28:10|95.73|95.71|95.75|95.71|95.75|95.71|95.73|95.71|7569
1649420900000|2022-04-08 12:28:20|95.76|95.72|95.77|95.72|95.79|95.72|95.76|95.72|4308
1649420910000|2022-04-08 12:28:30|95.76|95.71|95.73|95.71|95.76|95.71|95.73|95.71|15912
1649420920000|2022-04-08 12:28:40|95.72|95.7|95.71|95.68|95.72|95.7|95.71|95.68|1374
1649420930000|2022-04-08 12:28:50|95.73||95.73||95.73||95.73||0
1649420940000|2022-04-08 12:29:00||95.69||95.68||95.69||95.68|0
1649420950000|2022-04-08 12:29:10|95.72|95.66|95.7|95.64|95.72|95.68|95.67|95.64|3867
1649420960000|2022-04-08 12:29:20|95.71|95.65|95.7|95.65|95.71|95.66|95.7|95.65|10684
1649420970000|2022-04-08 12:29:30|95.71|95.66|95.71|95.65|95.73|95.69|95.71|95.65|7179
1649420980000|2022-04-08 12:29:40|95.69||95.67||95.69||95.67||24
1649420990000|2022-04-08 12:29:50|95.66|95.62|95.66|95.63|95.66|95.63|95.66|95.6|0
1649421000000|2022-04-08 12:30:00|95.65|95.6|95.63|95.6|95.65|95.6|95.63|95.6|106
1649421020000|2022-04-08 12:30:20|95.65|95.62|95.65|95.6|95.65|95.62|95.63|95.58|6848
1649421030000|2022-04-08 12:30:30|95.66|95.62|95.69|95.66|95.72|95.67|95.66|95.62|46577
1649421040000|2022-04-08 12:30:40|95.68|95.64|95.67|95.62|95.69|95.64|95.67|95.62|6248
1649421050000|2022-04-08 12:30:50||95.6||95.62||95.62||95.6|0
1649421060000|2022-04-08 12:31:00||95.6||95.61||95.61||95.6|46
1649421070000|2022-04-08 12:31:10||95.62||95.64||95.64||95.62|93
1649421080000|2022-04-08 12:31:20|95.68||95.68||95.68||95.68||539
1649421090000|2022-04-08 12:31:30|95.69|95.65|95.69|95.65|95.69|95.65|95.69|95.65|5224
1649421100000|2022-04-08 12:31:40|95.71|95.66|95.7|95.66|95.71|95.68|95.7|95.65|2631
1649421110000|2022-04-08 12:31:50|95.69|95.65|95.69|95.65|95.69|95.65|95.69|95.65|0
1649421120000|2022-04-08 12:32:00|95.68|95.64|95.64|95.62|95.68|95.64|95.64|95.6|7668
1649421130000|2022-04-08 12:32:10|95.65|95.63|95.72|95.66|95.72|95.67|95.65|95.63|9705
1649421140000|2022-04-08 12:32:20||95.65||95.65||95.65||95.65|520
1649421150000|2022-04-08 12:32:30|95.71|95.64|95.69|95.63|95.71|95.64|95.69|95.63|5187
1649421160000|2022-04-08 12:32:40|95.68|95.62|95.68|95.63|95.69|95.64|95.66|95.62|0
1649421170000|2022-04-08 12:32:50|95.69|95.65|95.71|95.66|95.72|95.66|95.69|95.65|2917
1649421180000|2022-04-08 12:33:00|95.7|95.65|95.68|95.63|95.7|95.66|95.68|95.63|1622
1649421200000|2022-04-08 12:33:20||95.65||95.65||95.65||95.65|245
1649421210000|2022-04-08 12:33:30|95.67|95.63|95.67|95.63|95.67|95.63|95.67|95.63|0
1649421220000|2022-04-08 12:33:40|95.68||95.68||95.68||95.68||0
1649421230000|2022-04-08 12:33:50|95.69|95.64|95.71|95.68|95.71|95.69|95.69|95.64|10199
1649421240000|2022-04-08 12:34:00|95.7|95.67|95.7|95.64|95.7|95.67|95.7|95.64|3626
1649421250000|2022-04-08 12:34:10|95.71|95.66|95.7|95.66|95.71|95.66|95.7|95.66|14
1649421260000|2022-04-08 12:34:20|95.71|95.64|95.69|95.64|95.71|95.64|95.69|95.64|0
1649421290000|2022-04-08 12:34:50|95.68||95.68||95.68||95.68||0
1649421300000|2022-04-08 12:35:00|95.67|95.63|95.65|95.62|95.68|95.64|95.65|95.62|18368
1649421310000|2022-04-08 12:35:10|95.64|95.61|95.57|95.5|95.64|95.61|95.57|95.5|10474
1649421320000|2022-04-08 12:35:20||95.53||95.53||95.53||95.53|0
1649421330000|2022-04-08 12:35:30|95.58|95.54|95.58|95.53|95.59|95.55|95.58|95.53|4510
1649421340000|2022-04-08 12:35:40||95.55||95.55||95.55||95.55|60
1649421360000|2022-04-08 12:36:00|95.59|95.56|95.62|95.58|95.62|95.58|95.59|95.55|9337
1649421370000|2022-04-08 12:36:10||95.57||95.56||95.57||95.56|0
1649421380000|2022-04-08 12:36:20|95.61|95.55|95.55|95.5|95.61|95.56|95.54|95.5|383
1649421400000|2022-04-08 12:36:40|95.54||95.54||95.54||95.54||3110
1649421410000|2022-04-08 12:36:50||95.51||95.51||95.52||95.51|0
1649421420000|2022-04-08 12:37:00|95.56|95.52|95.55|95.51|95.56|95.53|95.55|95.5|728
1649421430000|2022-04-08 12:37:10|95.56|95.5|95.56|95.52|95.56|95.54|95.56|95.5|10090
1649421440000|2022-04-08 12:37:20|95.55|95.51|95.56|95.52|95.56|95.52|95.55|95.51|0
1649421450000|2022-04-08 12:37:30|95.55||95.55||95.55||95.55||0
1649421470000|2022-04-08 12:37:50|||||||||1041
1649421480000|2022-04-08 12:38:00|95.54|95.49|95.54|95.52|95.54|95.52|95.53|95.46|21936
1649421490000|2022-04-08 12:38:10|95.53|95.48|95.54|95.48|95.54|95.48|95.53|95.48|6493
1649421500000|2022-04-08 12:38:20||95.49||95.49||95.49||95.48|0
1649421510000|2022-04-08 12:38:30|95.55|95.5|95.58|95.52|95.58|95.55|95.55|95.5|12006
1649421520000|2022-04-08 12:38:40|95.57||95.57||95.57||95.57||0
1649421530000|2022-04-08 12:38:50|95.54|95.49|95.54|95.48|95.54|95.49|95.53|95.48|2552
1649421540000|2022-04-08 12:39:00|||||||||2100
1649421550000|2022-04-08 12:39:10|95.53|95.47|95.54|95.47|95.54|95.47|95.51|95.47|0
1649421560000|2022-04-08 12:39:20|95.55|95.51|95.57|95.51|95.58|95.51|95.55|95.51|450
1649421570000|2022-04-08 12:39:30|||||||||5000
1649421580000|2022-04-08 12:39:40|95.58||95.58||95.58||95.58||50
1649421590000|2022-04-08 12:39:50|95.57||95.57||95.57||95.57||0
1649421600000|2022-04-08 12:40:00|95.55||95.55||95.55||95.55||1198
1649421610000|2022-04-08 12:40:10|95.54|95.49|95.55|95.49|95.55|95.49|95.54|95.48|3657
1649421620000|2022-04-08 12:40:20||95.48||95.48||95.49||95.48|0
1649421630000|2022-04-08 12:40:30||95.49||95.49||95.49||95.49|2
1649421640000|2022-04-08 12:40:40||95.51||95.51||95.51||95.51|56
1649421660000|2022-04-08 12:41:00|95.54|95.48|95.52|95.48|95.55|95.48|95.52|95.47|61
1649421670000|2022-04-08 12:41:10|95.51|95.47|95.51|95.45|95.51|95.47|95.48|95.42|2900
1649421680000|2022-04-08 12:41:20|95.52|95.44|95.55|95.52|95.56|95.54|95.52|95.44|9283
1649421690000|2022-04-08 12:41:30|95.56|95.51|95.57|95.52|95.57|95.52|95.56|95.51|1154
1649421700000|2022-04-08 12:41:40|95.55|95.5|95.57|95.51|95.57|95.51|95.55|95.5|5983
1649421710000|2022-04-08 12:41:50||95.52||95.52||95.52||95.52|5250
1649421720000|2022-04-08 12:42:00||95.51||95.52||95.52||95.51|1301
1649421730000|2022-04-08 12:42:10|95.58|95.51|95.58|95.55|95.59|95.57|95.56|95.51|10460
1649421740000|2022-04-08 12:42:20|95.57|95.51|95.58|95.52|95.58|95.55|95.57|95.5|6292
1649421750000|2022-04-08 12:42:30|95.57|95.51|95.57|95.51|95.57|95.51|95.57|95.51|0
1649421780000|2022-04-08 12:43:00|95.58|95.52|95.58|95.53|95.58|95.55|95.58|95.52|2500
1649421790000|2022-04-08 12:43:10|95.59|95.54|95.61|95.57|95.62|95.58|95.59|95.54|8764
1649421800000|2022-04-08 12:43:20|95.65|95.59|95.63|95.57|95.65|95.59|95.63|95.57|4119
1649421810000|2022-04-08 12:43:30|95.62|95.59|95.6|95.55|95.62|95.59|95.6|95.55|1562
1649421820000|2022-04-08 12:43:40||95.56||95.55||95.56||95.55|0
1649421830000|2022-04-08 12:43:50||95.56||95.55||95.56||95.55|0
1649421840000|2022-04-08 12:44:00|95.59|95.56|95.58|95.55|95.59|95.59|95.58|95.55|1139
1649421850000|2022-04-08 12:44:10|95.56|95.52|95.54|95.5|95.56|95.52|95.54|95.5|3822
1649421860000|2022-04-08 12:44:20|95.55|95.51|95.55|95.52|95.55|95.52|95.55|95.51|2500
1649421870000|2022-04-08 12:44:30||95.5||95.5||95.5||95.5|0
1649421880000|2022-04-08 12:44:40|95.57|95.51|95.58|95.55|95.59|95.55|95.57|95.51|6709
1649421890000|2022-04-08 12:44:50|95.59|95.56|95.65|95.61|95.68|95.61|95.59|95.56|10008
1649421900000|2022-04-08 12:45:00|95.68|95.62|95.7|95.65|95.71|95.65|95.66|95.62|0
1649421910000|2022-04-08 12:45:10|95.67|95.66|95.68|95.65|95.69|95.66|95.67|95.65|5586
1649421920000|2022-04-08 12:45:20|95.7|95.64|95.65|95.61|95.7|95.64|95.65|95.61|1542
1649421930000|2022-04-08 12:45:30||95.62||95.62||95.62||95.62|0
1649421940000|2022-04-08 12:45:40|95.64||95.64||95.64||95.64||0
1649421950000|2022-04-08 12:45:50||95.63||95.62||95.63||95.62|451
1649421960000|2022-04-08 12:46:00|95.65|95.63|95.65|95.63|95.65|95.63|95.65|95.63|2117
1649421990000|2022-04-08 12:46:30|95.67|95.64|95.67|95.65|95.67|95.65|95.67|95.64|18
1649422000000|2022-04-08 12:46:40|95.7|95.68|95.71|95.65|95.71|95.68|95.7|95.65|15861
1649422010000|2022-04-08 12:46:50|95.69|95.63|95.69|95.63|95.69|95.63|95.67|95.61|1140
1649422020000|2022-04-08 12:47:00|95.68|95.61|95.64|95.59|95.68|95.61|95.64|95.59|6047
1649422030000|2022-04-08 12:47:10|95.62|95.58|95.61|95.59|95.62|95.59|95.61|95.55|0
1649422040000|2022-04-08 12:47:20|95.63|95.6|95.63|95.59|95.63|95.6|95.63|95.59|1283
1649422050000|2022-04-08 12:47:30|||||||||2068
1649422080000|2022-04-08 12:48:00|95.62||95.63||95.63||95.62||0
1649422090000|2022-04-08 12:48:10|95.62||95.62||95.62||95.62||0
1649422100000|2022-04-08 12:48:20|95.63||95.62||95.63||95.62||0
1649422110000|2022-04-08 12:48:30|||||||||1000
1649422140000|2022-04-08 12:49:00|||||||||457
1649422150000|2022-04-08 12:49:10|95.6|95.57|95.61|95.55|95.62|95.57|95.6|95.55|7545
1649422160000|2022-04-08 12:49:20|95.6|95.56|95.6|95.55|95.6|95.56|95.6|95.55|0
1649422180000|2022-04-08 12:49:40|95.61|95.56|95.61|95.57|95.61|95.58|95.61|95.56|547
1649422190000|2022-04-08 12:49:50|95.6|95.56|95.54|95.5|95.6|95.56|95.54|95.5|7486
1649422200000|2022-04-08 12:50:00|95.53|95.51|95.53|95.5|95.53|95.51|95.53|95.5|29379
1649422220000|2022-04-08 12:50:20|95.54|95.54|95.55|95.51|95.57|95.54|95.54|95.51|29246
1649422230000|2022-04-08 12:50:30|95.56|95.54|95.57|95.52|95.57|95.54|95.54|95.5|11055
1649422240000|2022-04-08 12:50:40||95.54||95.54||95.54||95.54|0
1649422250000|2022-04-08 12:50:50||95.52||95.52||95.52||95.52|0
1649422270000|2022-04-08 12:51:10|95.59|95.53|95.6|95.55|95.62|95.57|95.59|95.53|10934
1649422280000|2022-04-08 12:51:20|95.59|95.53|95.59|95.55|95.59|95.55|95.58|95.52|20961
1649422300000|2022-04-08 12:51:40|95.58|95.56|95.56|95.51|95.58|95.56|95.56|95.5|1368
1649422310000|2022-04-08 12:51:50||95.5||95.52||95.52||95.5|0
1649422320000|2022-04-08 12:52:00||95.53||95.53||95.53||95.53|2700
1649422330000|2022-04-08 12:52:10||95.54||95.54||95.54||95.54|42
1649422360000|2022-04-08 12:52:40|||||||||299
1649422370000|2022-04-08 12:52:50|95.58|95.55|95.56|95.52|95.58|95.55|95.54|95.5|3974
1649422380000|2022-04-08 12:53:00|||||||||3082
1649422400000|2022-04-08 12:53:20|95.55|95.5|95.54|95.51|95.55|95.51|95.54|95.5|5000
1649422410000|2022-04-08 12:53:30|95.53|95.5|95.59|95.55|95.6|95.56|95.5|95.45|61662
1649422420000|2022-04-08 12:53:40|95.58|95.52|95.57|95.53|95.58|95.54|95.55|95.5|2248
1649422430000|2022-04-08 12:53:50|95.56|95.52|95.57|95.54|95.58|95.54|95.55|95.52|1115
1649422440000|2022-04-08 12:54:00|95.58|95.55|95.59|95.57|95.62|95.57|95.58|95.55|3987
1649422450000|2022-04-08 12:54:10|95.62|95.55|95.6|95.58|95.63|95.58|95.6|95.54|11186
1649422470000|2022-04-08 12:54:30|95.62|95.59|95.64|95.6|95.66|95.6|95.62|95.59|1444
1649422480000|2022-04-08 12:54:40|95.65|95.61|95.75|95.71|95.8|95.74|95.65|95.61|24704
1649422490000|2022-04-08 12:54:50|95.74|95.69|95.69|95.64|95.74|95.69|95.68|95.62|1115
1649422500000|2022-04-08 12:55:00|95.71|95.66|95.66|95.62|95.71|95.66|95.66|95.62|3615
1649422510000|2022-04-08 12:55:10|95.67|95.64|95.63|95.58|95.69|95.64|95.62|95.58|52
1649422520000|2022-04-08 12:55:20|95.61|95.55|95.61|95.56|95.61|95.57|95.61|95.54|0
1649422530000|2022-04-08 12:55:30|95.6|95.54|95.59|95.54|95.6|95.54|95.59|95.54|0
1649422540000|2022-04-08 12:55:40|95.57|95.51|95.57|95.54|95.57|95.54|95.56|95.51|0
1649422550000|2022-04-08 12:55:50|95.56|95.5|95.53|95.48|95.56|95.52|95.52|95.48|4158
1649422560000|2022-04-08 12:56:00|95.54|95.5|95.54|95.48|95.54|95.52|95.54|95.48|3431
1649422570000|2022-04-08 12:56:10||95.5||95.5||95.5||95.5|0
1649422590000|2022-04-08 12:56:30|95.56|95.51|95.55|95.5|95.57|95.53|95.55|95.5|4757
1649422600000|2022-04-08 12:56:40|95.54|95.48|95.51|95.44|95.54|95.48|95.5|95.44|1115
1649422610000|2022-04-08 12:56:50|95.49|95.43|95.49|95.46|95.53|95.49|95.48|95.42|29427
1649422630000|2022-04-08 12:57:10|95.48|95.44|95.45|95.39|95.48|95.44|95.45|95.38|52
1649422640000|2022-04-08 12:57:20|95.43|95.41|95.45|95.41|95.45|95.41|95.43|95.41|0
1649422650000|2022-04-08 12:57:30|95.43||95.43||95.45||95.43||2
1649422660000|2022-04-08 12:57:40|95.45||95.45||95.45||95.45||60
1649422670000|2022-04-08 12:57:50|95.47|95.42|95.44|95.42|95.48|95.42|95.44|95.39|57899
1649422690000|2022-04-08 12:58:10|95.43|95.41|95.43|95.41|95.44|95.41|95.43|95.41|52
1649422700000|2022-04-08 12:58:20|95.41|95.38|95.41|95.37|95.41|95.38|95.41|95.34|78
1649422710000|2022-04-08 12:58:30|95.42|95.38|95.43|95.38|95.43|95.38|95.42|95.38|0
1649422720000|2022-04-08 12:58:40|95.39|95.36|95.36|95.29|95.42|95.36|95.36|95.28|3704
1649422730000|2022-04-08 12:58:50|95.38|95.32|95.36|95.32|95.38|95.32|95.36|95.32|60
1649422740000|2022-04-08 12:59:00|95.38|95.33|95.33|95.28|95.38|95.35|95.33|95.28|6698
1649422750000|2022-04-08 12:59:10|95.31|95.27|95.35|95.31|95.35|95.31|95.29|95.25|7850
1649422760000|2022-04-08 12:59:20|||||||||148
1649422770000|2022-04-08 12:59:30|95.34|95.28|95.34|95.28|95.34|95.28|95.34|95.28|134
1649422790000|2022-04-08 12:59:50|95.33||95.33||95.33||95.33||0
1649422800000|2022-04-08 13:00:00|95.32|95.27|95.29|95.22|95.32|95.27|95.27|95.2|3153
1649422810000|2022-04-08 13:00:10||95.24||95.25||95.25||95.24|10429
1649422830000|2022-04-08 13:00:30|95.3|95.26|95.27|95.21|95.3|95.26|95.24|95.19|7157
1649422840000|2022-04-08 13:00:40|95.25|95.23|95.25|95.23|95.25|95.23|95.25|95.23|320
1649422850000|2022-04-08 13:00:50|95.27|95.21|95.21|95.16|95.27|95.21|95.21|95.14|453
1649422860000|2022-04-08 13:01:00|||||||||68
1649422880000|2022-04-08 13:01:20|95.2||95.2||95.2||95.2||137
1649422900000|2022-04-08 13:01:40|||||||||2000
1649422910000|2022-04-08 13:01:50|95.21|95.17|95.17|95.12|95.22|95.19|95.12|95.06|36373
1649422920000|2022-04-08 13:02:00|95.13|95.11|95.09|95.04|95.13|95.11|95.09|95.04|1115
1649422930000|2022-04-08 13:02:10||95.02||95.04||95.04||95.02|0
1649422940000|2022-04-08 13:02:20|95.07|95.01|95.07|95.03|95.07|95.03|95.04|95|0
1649422950000|2022-04-08 13:02:30|95.06|95.02|95.03|95.01|95.06|95.02|94.97|94.91|62824
1649422960000|2022-04-08 13:02:40|95.06|95.04|95.02|94.97|95.12|95.07|95.02|94.97|79371
1649422970000|2022-04-08 13:02:50|95.03|94.99|95.03|94.99|95.05|95.01|95.03|94.99|17
1649422980000|2022-04-08 13:03:00|||||||||2088
1649422990000|2022-04-08 13:03:10|95.02|95|95.02|94.99|95.02|95|95.02|94.99|5159
1649423000000|2022-04-08 13:03:20|95.03|95|95|94.94|95.04|95.01|95|94.93|2258
1649423010000|2022-04-08 13:03:30|94.97|94.93|94.96|94.91|94.97|94.95|94.96|94.91|1179
1649423020000|2022-04-08 13:03:40|94.95|94.93|94.95|94.91|94.95|94.93|94.95|94.91|0
1649423040000|2022-04-08 13:04:00|94.93|94.9|94.95|94.92|94.95|94.92|94.93|94.86|13151
1649423050000|2022-04-08 13:04:10||94.9||94.92||94.92||94.9|16326
1649423060000|2022-04-08 13:04:20|94.96|94.94|95|94.96|95|94.96|94.96|94.94|6326
1649423070000|2022-04-08 13:04:30|94.99|94.94|94.97|94.93|94.99|94.94|94.97|94.9|2550
1649423080000|2022-04-08 13:04:40|94.99|94.94|94.98|94.93|94.99|94.94|94.96|94.93|31590
1649423090000|2022-04-08 13:04:50|94.99|94.99|94.99|94.95|95.05|95|94.99|94.95|69799
1649423100000|2022-04-08 13:05:00|95||94.99||95||94.99||0
1649423110000|2022-04-08 13:05:10|95|94.96|95.04|94.99|95.05|94.99|95|94.96|28722
1649423120000|2022-04-08 13:05:20|95.05|95|94.95|94.91|95.08|95.03|94.95|94.91|14732
1649423130000|2022-04-08 13:05:30||94.9||94.92||94.92||94.9|0
1649423140000|2022-04-08 13:05:40|94.97|94.9|94.94|94.89|94.97|94.9|94.92|94.87|5523
1649423150000|2022-04-08 13:05:50|94.97|94.91|94.94|94.91|94.97|94.91|94.94|94.91|0
1649423160000|2022-04-08 13:06:00|94.96|94.92|94.96|94.89|94.96|94.92|94.96|94.89|1382
1649423170000|2022-04-08 13:06:10|94.94|94.91|94.94|94.91|94.94|94.91|94.94|94.91|5232
1649423180000|2022-04-08 13:06:20|94.96|94.93|94.96|94.93|95.01|94.95|94.94|94.93|1347
1649423190000|2022-04-08 13:06:30|94.98|94.94|94.99|94.94|95.01|94.94|94.98|94.94|2500
1649423200000|2022-04-08 13:06:40|95||94.99||95||94.99||0
1649423210000|2022-04-08 13:06:50|94.98|94.95|94.94|94.91|94.98|94.96|94.94|94.91|5472
1649423220000|2022-04-08 13:07:00|94.96||94.96||94.96||94.96||2105
1649423230000|2022-04-08 13:07:10|94.94||94.94||94.94||94.94||0
1649423240000|2022-04-08 13:07:20|94.96|94.92|94.96|94.92|94.96|94.92|94.96|94.92|2371
1649423260000|2022-04-08 13:07:40|94.95|94.91|94.88|94.84|94.95|94.91|94.88|94.83|303
1649423270000|2022-04-08 13:07:50|94.9|94.85|94.9|94.85|94.9|94.86|94.9|94.85|6475
1649423290000|2022-04-08 13:08:10|94.91|94.87|94.9|94.88|94.91|94.89|94.9|94.84|8717
1649423300000|2022-04-08 13:08:20|94.91|94.84|94.93|94.9|94.93|94.9|94.91|94.84|10672
1649423310000|2022-04-08 13:08:30|94.92|94.88|94.9|94.84|94.92|94.88|94.88|94.84|2421
1649423320000|2022-04-08 13:08:40||94.86||94.86||94.86||94.86|122
1649423340000|2022-04-08 13:09:00|||||||||1000
1649423350000|2022-04-08 13:09:10|94.88|94.84|94.88|94.84|94.88|94.84|94.88|94.84|2184
1649423360000|2022-04-08 13:09:20|94.87|94.81|94.91|94.88|94.91|94.88|94.84|94.81|5124
1649423370000|2022-04-08 13:09:30|94.9|94.89|94.92|94.89|94.92|94.89|94.89|94.87|21127
1649423380000|2022-04-08 13:09:40|94.93|94.9|94.93|94.9|94.93|94.91|94.93|94.9|2996
1649423390000|2022-04-08 13:09:50|94.95|94.92|94.95|94.9|94.98|94.92|94.95|94.9|7148
1649423400000|2022-04-08 13:10:00|94.97|94.91|94.91|94.9|94.98|94.91|94.91|94.9|1115
1649423410000|2022-04-08 13:10:10|94.9|94.87|94.85|94.81|94.91|94.87|94.85|94.79|1860
1649423420000|2022-04-08 13:10:20|94.86|94.82|94.87|94.83|94.87|94.83|94.86|94.82|0
1649423440000|2022-04-08 13:10:40|94.86|94.81|94.92|94.89|94.93|94.89|94.86|94.79|34529
1649423450000|2022-04-08 13:10:50||94.9||94.9||94.9||94.9|0
1649423460000|2022-04-08 13:11:00||94.89||94.87||94.89||94.87|0
1649423470000|2022-04-08 13:11:10|94.93|94.88|95|94.95|95|94.95|94.93|94.88|11079
1649423480000|2022-04-08 13:11:20|94.99|94.93|94.97|94.94|94.99|94.94|94.97|94.91|0
1649423490000|2022-04-08 13:11:30|94.99|94.95|95|94.95|95.01|94.95|94.97|94.95|6063
1649423500000|2022-04-08 13:11:40|95.01|94.96|95.02|94.99|95.04|94.99|95.01|94.96|6591
1649423510000|2022-04-08 13:11:50|95.01|94.97|94.99|94.93|95.01|94.98|94.99|94.93|2130
1649423520000|2022-04-08 13:12:00|95.01|94.94|95.02|95|95.02|95|95.01|94.94|7767
1649423530000|2022-04-08 13:12:10|95.01|94.99|95|94.97|95.01|94.99|95|94.96|31912
1649423540000|2022-04-08 13:12:20|94.99|94.96|95|94.94|95|94.96|94.98|94.93|1182
1649423550000|2022-04-08 13:12:30||94.96||94.96||94.96||94.96|0
1649423560000|2022-04-08 13:12:40|94.99|94.94|94.99|94.94|94.99|94.94|94.96|94.91|24464
1649423570000|2022-04-08 13:12:50||94.96||94.96||94.96||94.96|0
1649423580000|2022-04-08 13:13:00|95.01|95|95.01|94.98|95.01|95|95|94.96|25000
1649423590000|2022-04-08 13:13:10|95.02|94.99|95.04|95|95.08|95.02|95.02|94.98|4383
1649423600000|2022-04-08 13:13:20|95.05||95.05||95.05||95.05||0
1649423610000|2022-04-08 13:13:30|95.04|94.99|95.02|94.97|95.04|94.99|94.98|94.94|5025
1649423620000|2022-04-08 13:13:40|95.01|94.95|94.93|94.89|95.01|94.95|94.93|94.88|2500
1649423630000|2022-04-08 13:13:50|94.95||94.95||94.95||94.95||0
1649423640000|2022-04-08 13:14:00|94.94|94.9|94.94|94.92|94.94|94.92|94.94|94.89|203
1649423650000|2022-04-08 13:14:10|94.92|94.89|94.85|94.8|94.92|94.89|94.85|94.79|64
1649423660000|2022-04-08 13:14:20|94.84|94.78|94.79|94.75|94.84|94.78|94.79|94.73|205
1649423670000|2022-04-08 13:14:30|94.8|94.76|94.84|94.78|94.84|94.8|94.8|94.76|17612
1649423690000|2022-04-08 13:14:50|||||||||10478
1649423700000|2022-04-08 13:15:00|94.81|94.79|94.84|94.79|94.84|94.8|94.81|94.79|2530
1649423710000|2022-04-08 13:15:10|94.87|94.81|94.88|94.85|94.88|94.85|94.87|94.81|8372
1649423720000|2022-04-08 13:15:20|94.87|94.83|94.85|94.8|94.87|94.83|94.85|94.79|132
1649423730000|2022-04-08 13:15:30|94.88|94.82|94.88|94.82|94.88|94.83|94.86|94.8|10000
1649423740000|2022-04-08 13:15:40|94.86|94.84|94.9|94.84|94.9|94.84|94.86|94.81|3677
1649423750000|2022-04-08 13:15:50|94.85|94.85|94.87|94.85|94.92|94.88|94.85|94.84|3741
1649423760000|2022-04-08 13:16:00|94.9|94.83|94.88|94.83|94.9|94.84|94.85|94.8|8121
1649423780000|2022-04-08 13:16:20|94.89|94.85|94.93|94.89|94.93|94.91|94.89|94.85|3781
1649423790000|2022-04-08 13:16:30|94.95||94.95||94.95||94.95||0
1649423800000|2022-04-08 13:16:40|94.93||94.93||94.93||94.93||50
1649423820000|2022-04-08 13:17:00|94.95|94.9|94.95|94.9|94.95|94.9|94.95|94.9|10967
1649423850000|2022-04-08 13:17:30|94.94|94.91|94.94|94.9|94.95|94.93|94.92|94.9|5000
1649423860000|2022-04-08 13:17:40|94.95|94.91|94.95|94.91|94.95|94.91|94.95|94.91|50
1649423880000|2022-04-08 13:18:00||94.92||94.91||94.93||94.91|2299
1649423890000|2022-04-08 13:18:10|94.97|94.92|94.97|94.94|95|94.94|94.97|94.92|9692
1649423900000|2022-04-08 13:18:20|94.98|94.91|94.96|94.91|94.98|94.93|94.96|94.91|2788
1649423910000|2022-04-08 13:18:30|94.98|94.92|94.98|94.95|94.98|94.95|94.97|94.92|0
1649423920000|2022-04-08 13:18:40|95|94.96|94.98|94.93|95|94.97|94.98|94.92|6303
1649423930000|2022-04-08 13:18:50|94.99|94.91|94.96|94.91|94.99|94.91|94.96|94.91|0
1649423940000|2022-04-08 13:19:00|94.95|94.89|94.91|94.88|94.95|94.89|94.91|94.85|5000
1649423950000|2022-04-08 13:19:10|94.92|94.89|94.92|94.88|94.92|94.89|94.92|94.88|2221
1649423960000|2022-04-08 13:19:20||94.89||94.89||94.89||94.89|4700
1649423980000|2022-04-08 13:19:40||94.9||94.9||94.9||94.9|6769
1649423990000|2022-04-08 13:19:50|94.91|94.86|94.91|94.87|94.91|94.87|94.91|94.85|134
1649424000000|2022-04-08 13:20:00|||||||||500
1649424010000|2022-04-08 13:20:10|94.92|94.88|94.91|94.88|94.92|94.89|94.91|94.87|8321
1649424020000|2022-04-08 13:20:20|94.9||94.9||94.91||94.9||210
1649424030000|2022-04-08 13:20:30|94.89|94.85|94.89|94.85|94.89|94.85|94.89|94.84|2845
1649424040000|2022-04-08 13:20:40|94.9|94.84|94.91|94.9|94.91|94.9|94.9|94.84|15568
1649424050000|2022-04-08 13:20:50|||||||||5232
1649424060000|2022-04-08 13:21:00||94.89||94.9||94.9||94.89|14709
1649424070000|2022-04-08 13:21:10|94.89|94.88|94.89|94.85|94.89|94.88|94.89|94.85|5188
1649424080000|2022-04-08 13:21:20|94.88|94.83|94.83|94.8|94.88|94.83|94.83|94.8|73
1649424090000|2022-04-08 13:21:30|94.85||94.83||94.85||94.83||0
1649424100000|2022-04-08 13:21:40|||||||||2637
1649424120000|2022-04-08 13:22:00|94.82|94.76|94.8|94.76|94.82|94.78|94.8|94.76|3043
1649424130000|2022-04-08 13:22:10|94.79|94.77|94.79|94.76|94.79|94.77|94.79|94.76|0
1649424140000|2022-04-08 13:22:20|94.78|94.74|94.76|94.7|94.78|94.74|94.76|94.69|7988
1649424150000|2022-04-08 13:22:30|94.78|94.73|94.83|94.79|94.83|94.8|94.78|94.73|27569
1649424160000|2022-04-08 13:22:40|94.85|94.8|94.89|94.86|94.92|94.86|94.85|94.79|8763
1649424170000|2022-04-08 13:22:50|94.88|94.83|94.92|94.87|94.94|94.87|94.87|94.81|9960
1649424200000|2022-04-08 13:23:20|94.94|94.89|94.91|94.87|94.94|94.89|94.91|94.87|73
1649424210000|2022-04-08 13:23:30|94.9|94.88|94.85|94.82|94.9|94.88|94.85|94.82|38510
1649424220000|2022-04-08 13:23:40|||||||||3135
1649424230000|2022-04-08 13:23:50|94.84|94.79|94.82|94.77|94.84|94.79|94.82|94.77|3463
1649424240000|2022-04-08 13:24:00|||||||||3372
1649424250000|2022-04-08 13:24:10|94.84|94.79|94.84|94.81|94.84|94.81|94.84|94.79|30
1649424260000|2022-04-08 13:24:20|94.87|94.82|94.87|94.84|94.87|94.84|94.87|94.81|8542
1649424270000|2022-04-08 13:24:30|94.86|94.81|94.86|94.81|94.86|94.81|94.86|94.81|1082
1649424280000|2022-04-08 13:24:40|94.87|94.83|94.82|94.77|94.87|94.83|94.8|94.76|2044
1649424290000|2022-04-08 13:24:50|94.8|94.76|94.78|94.73|94.8|94.76|94.78|94.73|30
1649424300000|2022-04-08 13:25:00||94.75||94.75||94.75||94.75|395
1649424310000|2022-04-08 13:25:10|94.8|94.76|94.8|94.77|94.8|94.77|94.8|94.76|0
1649424320000|2022-04-08 13:25:20|94.78|94.75|94.78|94.75|94.78|94.75|94.78|94.75|0
1649424330000|2022-04-08 13:25:30|94.8|94.76|94.8|94.76|94.8|94.77|94.8|94.76|2018
1649424340000|2022-04-08 13:25:40|94.79|94.75|94.74|94.72|94.79|94.75|94.74|94.72|382
1649424350000|2022-04-08 13:25:50|94.72|94.69|94.75|94.71|94.75|94.71|94.72|94.66|15649
1649424360000|2022-04-08 13:26:00|94.74|94.68|94.66|94.61|94.74|94.69|94.66|94.61|6113
1649424370000|2022-04-08 13:26:10|94.65|94.58|94.65|94.61|94.65|94.61|94.62|94.56|7086
1649424380000|2022-04-08 13:26:20|94.64||94.63||94.64||94.63||0
1649424390000|2022-04-08 13:26:30|94.64|94.62|94.7|94.64|94.7|94.65|94.64|94.62|8797
1649424400000|2022-04-08 13:26:40||94.66||94.66||94.66||94.66|0
1649424410000|2022-04-08 13:26:50|94.72|94.72|94.73|94.71|94.76|94.72|94.72|94.67|46864
1649424440000|2022-04-08 13:27:20|94.72|94.69|94.73|94.7|94.73|94.71|94.72|94.67|2617
1649424450000|2022-04-08 13:27:30|||||||||2558
1649424460000|2022-04-08 13:27:40|94.72|94.68|94.73|94.68|94.73|94.68|94.72|94.68|2188
1649424470000|2022-04-08 13:27:50|94.72|94.67|94.72|94.68|94.72|94.68|94.68|94.67|4119
1649424480000|2022-04-08 13:28:00|94.71|94.66|94.68|94.65|94.71|94.66|94.67|94.61|11274
1649424490000|2022-04-08 13:28:10|94.69|94.66|94.72|94.67|94.72|94.69|94.69|94.66|7182
1649424500000|2022-04-08 13:28:20|94.73|94.68|94.73|94.69|94.73|94.69|94.72|94.67|0
1649424510000|2022-04-08 13:28:30|94.72|94.7|94.72|94.67|94.72|94.71|94.72|94.67|2500
1649424520000|2022-04-08 13:28:40|94.7|94.66|94.7|94.66|94.7|94.66|94.7|94.66|120
1649424530000|2022-04-08 13:28:50|94.68||94.68||94.68||94.68||0
1649424540000|2022-04-08 13:29:00|94.7|94.67|94.68|94.67|94.7|94.67|94.68|94.66|601
1649424550000|2022-04-08 13:29:10|94.7|94.66|94.68|94.65|94.7|94.66|94.68|94.63|4340
1649424570000|2022-04-08 13:29:30|94.66|94.63|94.68|94.64|94.68|94.64|94.66|94.63|4044
1649424590000|2022-04-08 13:29:50|94.7|94.65|94.71|94.66|94.72|94.69|94.69|94.65|35992
1649424600000|2022-04-08 13:30:00|94.72|94.68|94.7|94.65|94.8|94.73|94.64|94.59|48880
1649424610000|2022-04-08 13:30:10|94.69|94.64|94.67|94.64|94.7|94.66|94.66|94.62|13350
1649424620000|2022-04-08 13:30:20|94.66|94.62|94.67|94.63|94.72|94.67|94.63|94.59|16281
1649424630000|2022-04-08 13:30:30|94.69|94.64|94.82|94.78|94.83|94.78|94.68|94.64|10904
1649424640000|2022-04-08 13:30:40|94.81|94.76|94.78|94.74|94.81|94.76|94.74|94.73|1115
1649424650000|2022-04-08 13:30:50|94.77|94.72|94.75|94.72|94.78|94.72|94.75|94.72|7661
1649424660000|2022-04-08 13:31:00|94.77|94.73|94.7|94.65|94.77|94.73|94.7|94.65|4659
1649424670000|2022-04-08 13:31:10|94.69|94.67|94.67|94.63|94.74|94.69|94.67|94.63|1673
1649424680000|2022-04-08 13:31:20|94.68|94.62|94.69|94.64|94.69|94.66|94.68|94.61|4804
1649424690000|2022-04-08 13:31:30|94.71|94.65|94.76|94.72|94.77|94.72|94.71|94.65|5371
1649424700000|2022-04-08 13:31:40|94.75|94.7|94.75|94.71|94.75|94.72|94.72|94.68|5156
1649424710000|2022-04-08 13:31:50|94.77|94.72|94.8|94.75|94.8|94.75|94.77|94.71|28020
1649424720000|2022-04-08 13:32:00|94.78|94.73|94.89|94.85|94.89|94.85|94.78|94.73|13336
1649424730000|2022-04-08 13:32:10|94.88|94.83|94.9|94.85|94.96|94.9|94.88|94.82|9510
1649424740000|2022-04-08 13:32:20|94.92|94.86|94.89|94.84|94.93|94.89|94.86|94.84|3616
1649424750000|2022-04-08 13:32:30|94.88|94.82|94.81|94.76|94.88|94.82|94.79|94.75|2878
1649424760000|2022-04-08 13:32:40|94.83|94.77|94.78|94.75|94.85|94.8|94.78|94.75|0
1649424770000|2022-04-08 13:32:50|94.8|94.76|94.83|94.79|94.85|94.8|94.8|94.76|2500
1649424780000|2022-04-08 13:33:00|94.81|94.77|94.79|94.74|94.83|94.77|94.79|94.74|2753
1649424790000|2022-04-08 13:33:10|94.78|94.71|94.74|94.69|94.78|94.71|94.74|94.69|3834
1649424800000|2022-04-08 13:33:20|94.76|94.67|94.7|94.66|94.76|94.67|94.7|94.65|1115
1649424810000|2022-04-08 13:33:30|94.69|94.65|94.67|94.63|94.69|94.65|94.67|94.63|4075
1649424820000|2022-04-08 13:33:40|94.65|94.6|94.64|94.6|94.67|94.63|94.63|94.57|6903
1649424830000|2022-04-08 13:33:50|94.63|94.61|94.66|94.62|94.7|94.66|94.63|94.61|7238
1649424840000|2022-04-08 13:34:00|94.64|94.61|94.64|94.6|94.64|94.62|94.64|94.6|2500
1649424850000|2022-04-08 13:34:10|94.63|94.58|94.59|94.54|94.63|94.58|94.59|94.53|11187
1649424860000|2022-04-08 13:34:20|94.58|94.52|94.59|94.54|94.59|94.54|94.57|94.52|859
1649424870000|2022-04-08 13:34:30|94.6|94.55|94.62|94.56|94.63|94.58|94.6|94.55|4142
1649424880000|2022-04-08 13:34:40|94.61|94.54|94.58|94.52|94.61|94.54|94.57|94.52|0
1649424890000|2022-04-08 13:34:50|94.57|94.53|94.59|94.55|94.61|94.55|94.56|94.52|11081
1649424900000|2022-04-08 13:35:00|94.6|94.57|94.64|94.61|94.64|94.61|94.58|94.55|21729
1649424910000|2022-04-08 13:35:10|94.63|94.6|94.59|94.54|94.63|94.6|94.57|94.53|2297
1649424920000|2022-04-08 13:35:20|94.6|94.55|94.64|94.58|94.64|94.61|94.6|94.55|21609
1649424930000|2022-04-08 13:35:30||94.59||94.59||94.62||94.59|435
1649424940000|2022-04-08 13:35:40|94.63|94.61|94.63|94.58|94.63|94.61|94.63|94.58|118
1649424950000|2022-04-08 13:35:50|94.64|94.59|94.7|94.65|94.7|94.66|94.64|94.59|23096
1649424960000|2022-04-08 13:36:00|94.69|94.63|94.61|94.56|94.69|94.65|94.58|94.54|3580
1649424970000|2022-04-08 13:36:10|94.6|94.55|94.64|94.59|94.64|94.6|94.53|94.48|9932
1649424980000|2022-04-08 13:36:20|94.65|94.61|94.63|94.59|94.65|94.61|94.63|94.59|0
1649424990000|2022-04-08 13:36:30||94.57||94.57||94.57||94.57|0
1649425000000|2022-04-08 13:36:40|94.61|94.58|94.61|94.57|94.61|94.6|94.59|94.55|4665
1649425010000|2022-04-08 13:36:50|94.59|94.53|94.61|94.57|94.61|94.57|94.58|94.53|4536
1649425020000|2022-04-08 13:37:00|94.63|94.58|94.65|94.61|94.68|94.64|94.62|94.58|18003
1649425030000|2022-04-08 13:37:10|94.67|94.64|94.7|94.64|94.7|94.65|94.67|94.62|30500
1649425040000|2022-04-08 13:37:20|94.71|94.66|94.72|94.68|94.74|94.69|94.69|94.65|23506
1649425050000|2022-04-08 13:37:30|94.71|94.66|94.7|94.66|94.72|94.68|94.66|94.62|12737
1649425060000|2022-04-08 13:37:40|94.71|94.67|94.73|94.69|94.74|94.71|94.7|94.64|7640
1649425070000|2022-04-08 13:37:50|94.77|94.71|94.78|94.75|94.78|94.76|94.77|94.71|2246
1649425080000|2022-04-08 13:38:00|94.81|94.77|94.79|94.75|94.89|94.83|94.79|94.75|9250
1649425090000|2022-04-08 13:38:10|94.82|94.73|94.74|94.69|94.82|94.73|94.73|94.69|3661
1649425100000|2022-04-08 13:38:20|94.75|94.7|94.75|94.71|94.82|94.76|94.75|94.69|14265
1649425110000|2022-04-08 13:38:30|94.73|94.68|94.77|94.74|94.79|94.75|94.71|94.67|6438
1649425120000|2022-04-08 13:38:40|94.76|94.73|94.76|94.72|94.77|94.73|94.74|94.72|0
1649425130000|2022-04-08 13:38:50|94.77|94.73|94.77|94.74|94.77|94.76|94.77|94.73|1721
1649425140000|2022-04-08 13:39:00|94.78|94.75|94.82|94.78|94.84|94.8|94.78|94.75|5897
1649425150000|2022-04-08 13:39:10|94.81|94.75|94.81|94.75|94.81|94.75|94.8|94.75|26325
1649425160000|2022-04-08 13:39:20|94.8|94.76|94.82|94.77|94.87|94.82|94.8|94.76|5902
1649425170000|2022-04-08 13:39:30|94.84|94.79|94.77|94.71|94.84|94.79|94.77|94.71|16196
1649425180000|2022-04-08 13:39:40|94.75|94.72|94.75|94.7|94.76|94.72|94.75|94.7|827
1649425190000|2022-04-08 13:39:50|94.76|94.71|94.82|94.78|94.83|94.78|94.73|94.67|4213
1649425200000|2022-04-08 13:40:00|94.8|94.75|94.84|94.79|94.86|94.83|94.78|94.73|5983
1649425210000|2022-04-08 13:40:10|94.82|94.78|94.82|94.77|94.86|94.81|94.81|94.77|3302
1649425220000|2022-04-08 13:40:20|94.83|94.78|94.86|94.8|94.86|94.83|94.81|94.75|107836
1649425230000|2022-04-08 13:40:30|94.84|94.79|94.89|94.85|94.9|94.86|94.79|94.77|50219
1649425240000|2022-04-08 13:40:40|94.88|94.83|94.88|94.84|94.88|94.84|94.86|94.81|70
1649425250000|2022-04-08 13:40:50|94.89|94.85|94.9|94.86|94.9|94.86|94.89|94.85|2374
1649425260000|2022-04-08 13:41:00|94.89|94.84|94.9|94.86|94.9|94.86|94.86|94.84|10018
1649425270000|2022-04-08 13:41:10|94.91|94.87|94.94|94.9|94.95|94.9|94.9|94.86|21470
1649425280000|2022-04-08 13:41:20|94.95||94.94||94.95||94.94||66
1649425290000|2022-04-08 13:41:30|94.95|94.91|94.86|94.82|94.98|94.94|94.86|94.82|23381
1649425300000|2022-04-08 13:41:40|94.87|94.84|94.9|94.86|94.9|94.86|94.87|94.84|471
1649425310000|2022-04-08 13:41:50|94.88|94.84|94.88|94.84|94.88|94.84|94.86|94.8|2290
1649425320000|2022-04-08 13:42:00|94.91|94.85|94.83|94.78|94.92|94.88|94.82|94.78|19858
1649425330000|2022-04-08 13:42:10|94.82|94.77|94.84|94.8|94.84|94.8|94.81|94.77|42
1649425340000|2022-04-08 13:42:20|94.83|94.78|94.79|94.77|94.83|94.78|94.79|94.77|17491
1649425350000|2022-04-08 13:42:30|94.81|94.82|94.8|94.77|94.84|94.82|94.79|94.77|17511
1649425360000|2022-04-08 13:42:40|94.81|94.78|94.82|94.78|94.83|94.78|94.8|94.77|5402
1649425370000|2022-04-08 13:42:50|94.83|94.79|94.83|94.78|94.84|94.82|94.83|94.78|10962
1649425380000|2022-04-08 13:43:00|94.82|94.77|94.83|94.78|94.83|94.78|94.81|94.77|19962
1649425390000|2022-04-08 13:43:10|||||||||3377
1649425400000|2022-04-08 13:43:20|94.81|94.8|94.83|94.79|94.83|94.81|94.81|94.78|3515
1649425410000|2022-04-08 13:43:30|94.82|94.77|94.8|94.76|94.84|94.79|94.77|94.73|58234
1649425420000|2022-04-08 13:43:40|94.81|94.77|94.79|94.77|94.81|94.77|94.79|94.77|18500
1649425430000|2022-04-08 13:43:50|94.81|94.78|94.84|94.81|94.84|94.81|94.79|94.78|9144
1649425440000|2022-04-08 13:44:00|94.87|94.82|94.88|94.83|94.88|94.85|94.84|94.81|6173
1649425450000|2022-04-08 13:44:10|94.89|94.84|94.88|94.84|94.89|94.84|94.86|94.84|0
1649425460000|2022-04-08 13:44:20|94.89||94.89||94.89||94.89||0
1649425470000|2022-04-08 13:44:30|94.86|94.82|94.86|94.82|94.86|94.82|94.84|94.81|13356
1649425480000|2022-04-08 13:44:40||94.83||94.83||94.83||94.81|998
1649425490000|2022-04-08 13:44:50|94.88|94.85|94.84|94.81|94.89|94.85|94.83|94.81|32454
1649425500000|2022-04-08 13:45:00|94.83|94.78|94.87|94.84|94.87|94.84|94.81|94.78|25294
1649425510000|2022-04-08 13:45:10|94.88|94.85|94.92|94.89|94.92|94.9|94.86|94.82|29592
1649425520000|2022-04-08 13:45:20|94.95|94.9|94.97|94.93|94.97|94.93|94.93|94.89|40649
1649425530000|2022-04-08 13:45:30|94.96|94.92|94.96|94.91|94.97|94.94|94.92|94.88|41298
1649425540000|2022-04-08 13:45:40|94.97|94.92|94.97|94.92|94.97|94.93|94.97|94.92|0
1649425550000|2022-04-08 13:45:50|94.95|94.9|94.93|94.88|94.95|94.9|94.9|94.85|12312
1649425560000|2022-04-08 13:46:00|94.95|94.87|94.9|94.85|94.95|94.9|94.88|94.83|2500
1649425580000|2022-04-08 13:46:20|94.92|94.86|94.94|94.89|94.95|94.89|94.92|94.86|6381
1649425590000|2022-04-08 13:46:30|94.93|94.88|94.92|94.89|94.96|94.91|94.91|94.87|5223
1649425600000|2022-04-08 13:46:40|94.91|94.87|94.87|94.83|94.93|94.87|94.85|94.83|7614
1649425610000|2022-04-08 13:46:50||94.84||94.84||94.84||94.83|0
1649425620000|2022-04-08 13:47:00|94.86|94.82|94.87|94.82|94.87|94.84|94.86|94.82|1151
1649425630000|2022-04-08 13:47:10|94.86|94.81|94.86|94.81|94.86|94.82|94.82|94.79|30112
1649425640000|2022-04-08 13:47:20|94.87|94.82|94.87|94.84|94.87|94.84|94.86|94.82|0
1649425650000|2022-04-08 13:47:30|94.86|94.81|94.84|94.79|94.86|94.81|94.84|94.79|2656
1649425660000|2022-04-08 13:47:40|94.86|94.78|94.88|94.86|94.88|94.86|94.86|94.78|14631
1649425670000|2022-04-08 13:47:50|94.89|94.87|94.9|94.87|94.9|94.87|94.89|94.87|5358
1649425680000|2022-04-08 13:48:00|94.92|94.88|94.89|94.86|94.92|94.89|94.88|94.84|15465
1649425690000|2022-04-08 13:48:10|94.9|94.87|94.92|94.89|94.92|94.89|94.9|94.87|1056
1649425700000|2022-04-08 13:48:20|94.91|94.87|94.91|94.86|94.91|94.87|94.9|94.86|5000
1649425710000|2022-04-08 13:48:30|94.89||94.91||94.91||94.89||1350
1649425720000|2022-04-08 13:48:40|94.92|94.88|94.91|94.88|94.92|94.88|94.91|94.88|0
1649425730000|2022-04-08 13:48:50|94.9|94.86|94.9|94.86|94.91|94.87|94.88|94.86|5983
1649425740000|2022-04-08 13:49:00|94.89|94.83|94.81|94.76|94.89|94.83|94.81|94.76|114
1649425750000|2022-04-08 13:49:10|94.82|94.77|94.85|94.82|94.86|94.83|94.82|94.77|10503
1649425760000|2022-04-08 13:49:20|94.86|94.81|94.89|94.86|94.89|94.87|94.86|94.81|7602
1649425770000|2022-04-08 13:49:30|94.91|94.85|94.9|94.87|94.91|94.87|94.89|94.84|1828
1649425780000|2022-04-08 13:49:40|94.89|94.86|94.9|94.87|94.9|94.87|94.89|94.86|1926
1649425790000|2022-04-08 13:49:50|94.91|94.88|94.93|94.88|94.99|94.92|94.91|94.88|13931
1649425800000|2022-04-08 13:50:00|94.92|94.87|94.9|94.86|94.92|94.87|94.89|94.84|1213
1649425810000|2022-04-08 13:50:10|94.91|94.87|94.92|94.89|94.95|94.91|94.91|94.87|11760
1649425820000|2022-04-08 13:50:20|94.95|94.91|94.92|94.88|94.95|94.92|94.9|94.86|8233
1649425830000|2022-04-08 13:50:30||94.86||94.86||94.87||94.86|0
1649425840000|2022-04-08 13:50:40|94.94|94.88|94.94|94.9|94.94|94.9|94.94|94.88|991
1649425850000|2022-04-08 13:50:50||94.91||94.9||94.91||94.9|0
1649425860000|2022-04-08 13:51:00|94.96|94.92|95|94.96|95.01|94.96|94.96|94.92|740
1649425870000|2022-04-08 13:51:10|95.03|94.97|94.99|94.94|95.04|95.01|94.98|94.94|15179
1649425880000|2022-04-08 13:51:20|95.01|94.96|94.94|94.89|95.01|94.97|94.93|94.88|11214
1649425890000|2022-04-08 13:51:30|94.93|94.88|94.88|94.82|94.93|94.88|94.87|94.82|6324
1649425900000|2022-04-08 13:51:40|94.9|94.83|94.9|94.83|94.9|94.83|94.88|94.83|0
1649425910000|2022-04-08 13:51:50|94.88|94.85|94.89|94.85|94.89|94.86|94.88|94.85|0
1649425920000|2022-04-08 13:52:00|94.88|94.84|94.89|94.85|94.89|94.85|94.86|94.83|5412
1649425930000|2022-04-08 13:52:10|94.88|94.83|94.89|94.86|94.89|94.86|94.85|94.81|3665
1649425940000|2022-04-08 13:52:20|94.92|94.87|94.87|94.81|94.92|94.88|94.87|94.81|5462
1649425950000|2022-04-08 13:52:30|94.88|94.82|94.91|94.87|94.92|94.88|94.88|94.82|9454
1649425960000|2022-04-08 13:52:40|94.92|94.88|94.94|94.88|94.94|94.88|94.92|94.88|0
1649425970000|2022-04-08 13:52:50|94.91|94.87|94.91|94.87|94.91|94.87|94.89|94.87|0
1649425980000|2022-04-08 13:53:00|94.93|94.88|94.95|94.91|94.95|94.91|94.9|94.87|17060
1649425990000|2022-04-08 13:53:10|94.94|94.89|94.92|94.9|94.94|94.9|94.91|94.89|2693
1649426000000|2022-04-08 13:53:20|94.91|94.88|94.92|94.88|94.92|94.88|94.91|94.87|2147
1649426010000|2022-04-08 13:53:30|94.91|94.85|94.92|94.87|94.92|94.87|94.91|94.85|200
1649426020000|2022-04-08 13:53:40||94.89||94.89||94.89||94.89|63
1649426030000|2022-04-08 13:53:50|94.91|94.9|94.93|94.9|94.93|94.91|94.91|94.89|6012
1649426040000|2022-04-08 13:54:00|94.92|94.89|94.9|94.85|94.92|94.89|94.9|94.85|131
1649426050000|2022-04-08 13:54:10|94.91|94.86|94.9|94.85|94.93|94.89|94.9|94.85|2600
1649426060000|2022-04-08 13:54:20|94.89|94.83|94.86|94.81|94.89|94.83|94.83|94.79|13332
1649426070000|2022-04-08 13:54:30|94.87|94.82|94.86|94.83|94.89|94.86|94.85|94.82|39497
1649426090000|2022-04-08 13:54:50|94.85|94.81|94.8|94.75|94.85|94.81|94.78|94.73|16115
1649426100000|2022-04-08 13:55:00|94.79|94.73|94.77|94.73|94.8|94.77|94.77|94.71|15088
1649426110000|2022-04-08 13:55:10|94.76|94.72|94.77|94.74|94.77|94.74|94.75|94.71|4896
1649426120000|2022-04-08 13:55:20|94.78|94.75|94.76|94.71|94.8|94.76|94.74|94.71|20957
1649426130000|2022-04-08 13:55:30|94.77|94.73|94.8|94.75|94.8|94.75|94.76|94.73|32
1649426140000|2022-04-08 13:55:40|94.78|94.76|94.76|94.71|94.78|94.76|94.75|94.7|9550
1649426150000|2022-04-08 13:55:50|94.74|94.7|94.7|94.66|94.76|94.71|94.7|94.64|11250
1649426160000|2022-04-08 13:56:00|94.71|94.67|94.74|94.71|94.76|94.71|94.7|94.66|5897
1649426170000|2022-04-08 13:56:10|94.73|94.7|94.74|94.71|94.74|94.72|94.72|94.69|5451
1649426180000|2022-04-08 13:56:20|94.77|94.72|94.77|94.72|94.8|94.75|94.76|94.72|6225
1649426190000|2022-04-08 13:56:30|94.76|94.74|94.82|94.78|94.82|94.78|94.76|94.74|4125
1649426200000|2022-04-08 13:56:40|94.84|94.79|94.81|94.78|94.86|94.81|94.81|94.78|27676
1649426210000|2022-04-08 13:56:50|94.83||94.8||94.83||94.8||10
1649426220000|2022-04-08 13:57:00|94.79|94.76|94.76|94.72|94.79|94.76|94.76|94.72|9811
1649426230000|2022-04-08 13:57:10|94.78|94.73|94.78|94.72|94.78|94.75|94.78|94.72|5985
1649426240000|2022-04-08 13:57:20|94.76|94.7|94.72|94.68|94.76|94.7|94.72|94.66|0
1649426250000|2022-04-08 13:57:30|94.73|94.69|94.72|94.69|94.73|94.69|94.72|94.69|0
1649426260000|2022-04-08 13:57:40|94.71|94.67|94.68|94.64|94.71|94.67|94.68|94.62|3067
1649426270000|2022-04-08 13:57:50|94.66|94.63|94.64|94.6|94.66|94.63|94.64|94.6|0
1649426280000|2022-04-08 13:58:00|94.66|94.61|94.71|94.67|94.71|94.67|94.66|94.6|20591
1649426290000|2022-04-08 13:58:10|94.69|94.66|94.71|94.67|94.71|94.67|94.69|94.65|25
1649426300000|2022-04-08 13:58:20|94.68|94.65|94.71|94.66|94.71|94.7|94.68|94.65|9342
1649426320000|2022-04-08 13:58:40|94.69|94.65|94.69|94.65|94.69|94.65|94.69|94.65|820
1649426340000|2022-04-08 13:59:00|94.71|94.66|94.75|94.72|94.76|94.72|94.71|94.66|6336
1649426350000|2022-04-08 13:59:10|94.74|94.7|94.75|94.71|94.75|94.71|94.73|94.69|8560
1649426360000|2022-04-08 13:59:20||94.7||94.73||94.73||94.7|0
1649426370000|2022-04-08 13:59:30|94.74|94.7|94.77|94.73|94.8|94.73|94.74|94.7|871
1649426390000|2022-04-08 13:59:50|94.76|94.7|94.57|94.53|94.76|94.7|94.57|94.51|42030
1649426400000|2022-04-08 14:00:00|94.55|94.5|94.56|94.51|94.56|94.51|94.47|94.38|37506
1649426410000|2022-04-08 14:00:10|94.58|94.53|94.76|94.69|94.86|94.78|94.58|94.53|64569
1649426420000|2022-04-08 14:00:20|94.74|94.7|94.76|94.72|94.79|94.72|94.72|94.66|2100
1649426430000|2022-04-08 14:00:30|94.79|94.74|94.83|94.76|94.83|94.76|94.77|94.72|0
1649426440000|2022-04-08 14:00:40|94.82|94.78|94.74|94.7|94.82|94.78|94.72|94.68|4153
1649426450000|2022-04-08 14:00:50|94.72||94.72||94.72||94.72||938
1649426460000|2022-04-08 14:01:00|94.73||94.73||94.73||94.72||0
1649426470000|2022-04-08 14:01:10|94.74|94.72|94.76|94.7|94.8|94.76|94.74|94.69|5735
1649426480000|2022-04-08 14:01:20||94.69||94.69||94.7||94.69|30
1649426490000|2022-04-08 14:01:30|94.79|94.7|94.77|94.72|94.88|94.81|94.77|94.7|3563
1649426500000|2022-04-08 14:01:40|94.75|94.69|94.75|94.71|94.77|94.73|94.73|94.69|80
1649426510000|2022-04-08 14:01:50|94.77|94.69|94.74|94.69|94.77|94.7|94.74|94.69|2500
1649426520000|2022-04-08 14:02:00|94.77|94.7|94.79|94.74|94.83|94.78|94.76|94.7|9608
1649426530000|2022-04-08 14:02:10|94.78|94.73|94.84|94.79|94.84|94.79|94.76|94.71|8518
1649426540000|2022-04-08 14:02:20|94.85|94.8|94.84|94.8|94.85|94.82|94.82|94.77|6741
1649426550000|2022-04-08 14:02:30|94.85|94.82|94.84|94.8|94.92|94.85|94.84|94.8|3599
1649426560000|2022-04-08 14:02:40|94.82|94.79|94.82|94.78|94.82|94.79|94.82|94.77|0
1649426580000|2022-04-08 14:03:00|94.84|94.79|94.85|94.81|94.89|94.84|94.84|94.79|0
1649426590000|2022-04-08 14:03:10|94.87|94.83|94.89|94.83|94.89|94.83|94.87|94.81|60
1649426600000|2022-04-08 14:03:20|94.87|94.85|94.91|94.87|94.94|94.89|94.87|94.83|2836
1649426610000|2022-04-08 14:03:30|94.93|94.89|94.93|94.87|94.93|94.89|94.93|94.87|50
1649426620000|2022-04-08 14:03:40|94.92|94.86|94.88|94.84|94.92|94.86|94.85|94.83|5277
1649426630000|2022-04-08 14:03:50|94.87|94.81|94.91|94.86|94.91|94.87|94.87|94.81|7096
1649426640000|2022-04-08 14:04:00|94.89|94.87|94.89|94.84|94.91|94.87|94.89|94.84|10000
1649426650000|2022-04-08 14:04:10|94.91|94.85|94.96|94.91|95.04|94.97|94.91|94.85|44910
1649426660000|2022-04-08 14:04:20|94.95|94.89|94.91|94.87|94.95|94.89|94.91|94.87|0
1649426670000|2022-04-08 14:04:30|94.92|94.89|94.93|94.88|94.94|94.89|94.92|94.87|0
1649426680000|2022-04-08 14:04:40|94.91|94.87|94.92|94.88|94.92|94.88|94.9|94.85|50
1649426690000|2022-04-08 14:04:50|94.93|94.89|94.97|94.91|94.98|94.93|94.92|94.89|6301
1649426700000|2022-04-08 14:05:00|94.98|94.92|94.91|94.87|94.98|94.93|94.91|94.87|66
1649426710000|2022-04-08 14:05:10|94.9|94.85|94.86|94.81|94.9|94.85|94.85|94.81|2414
1649426720000|2022-04-08 14:05:20|94.88|94.82|94.9|94.85|94.92|94.88|94.87|94.82|5637
1649426730000|2022-04-08 14:05:30|94.89|94.83|94.91|94.87|94.91|94.87|94.87|94.83|24093
1649426740000|2022-04-08 14:05:40|94.93|94.88|94.95|94.9|94.98|94.94|94.93|94.88|8149
1649426750000|2022-04-08 14:05:50|94.97|94.91|94.96|94.92|94.97|94.92|94.95|94.91|0
1649426760000|2022-04-08 14:06:00|94.99|94.94|94.95|94.91|95|94.95|94.95|94.9|3879
1649426770000|2022-04-08 14:06:10|94.99|94.92|94.97|94.92|94.99|94.94|94.97|94.92|11
1649426780000|2022-04-08 14:06:20|94.96|94.9|94.94|94.9|94.96|94.9|94.94|94.88|3
1649426790000|2022-04-08 14:06:30|94.93|94.91|94.84|94.79|94.93|94.91|94.84|94.79|7474
1649426800000|2022-04-08 14:06:40|94.86|94.8|94.91|94.86|94.93|94.88|94.86|94.8|24337
1649426810000|2022-04-08 14:06:50|94.89|94.84|94.92|94.87|94.92|94.89|94.88|94.84|27
1649426820000|2022-04-08 14:07:00|94.91|94.84|94.91|94.84|94.91|94.87|94.89|94.84|0
1649426830000|2022-04-08 14:07:10|94.89|94.86|94.89|94.86|94.91|94.86|94.89|94.86|0
1649426840000|2022-04-08 14:07:20|94.88|94.84|94.8|94.75|94.88|94.84|94.8|94.75|6433
1649426850000|2022-04-08 14:07:30|94.78|94.74|94.74|94.69|94.78|94.74|94.73|94.69|1500
1649426870000|2022-04-08 14:07:50|94.75|94.7|94.77|94.74|94.78|94.74|94.75|94.7|8151
1649426880000|2022-04-08 14:08:00|94.78|94.76|94.84|94.82|94.84|94.82|94.78|94.76|12625
1649426890000|2022-04-08 14:08:10|94.87|94.83|94.86|94.82|94.89|94.85|94.86|94.82|6725
1649426900000|2022-04-08 14:08:20|94.85|94.81|94.83|94.8|94.85|94.81|94.82|94.78|5124
1649426910000|2022-04-08 14:08:30|94.84|94.81|94.86|94.82|94.88|94.83|94.84|94.8|8055
1649426920000|2022-04-08 14:08:40|94.89|94.84|94.9|94.85|94.92|94.87|94.85|94.8|6748
1649426930000|2022-04-08 14:08:50||94.87||94.87||94.87||94.87|0
1649426940000|2022-04-08 14:09:00|94.91|94.88|94.94|94.88|94.96|94.91|94.91|94.88|0
1649426950000|2022-04-08 14:09:10|94.93|94.87|94.88|94.86|94.93|94.88|94.88|94.85|0
1649426960000|2022-04-08 14:09:20|94.89|94.87|94.93|94.89|94.97|94.91|94.89|94.86|3606
1649426970000|2022-04-08 14:09:30|94.95|94.91|94.95|94.91|94.95|94.91|94.95|94.91|0
1649426980000|2022-04-08 14:09:40|94.93|94.89|94.92|94.88|94.93|94.89|94.91|94.86|10472
1649426990000|2022-04-08 14:09:50||94.89||94.89||94.89||94.87|106
1649427000000|2022-04-08 14:10:00|94.91|94.87|94.9|94.86|94.91|94.87|94.9|94.86|3690
1649427010000|2022-04-08 14:10:10|94.89|94.84|94.81|94.76|94.89|94.84|94.79|94.74|1536
1649427020000|2022-04-08 14:10:20|94.79|94.78|94.78|94.74|94.79|94.78|94.78|94.74|18920
1649427030000|2022-04-08 14:10:30|94.77|94.73|94.79|94.76|94.82|94.77|94.74|94.69|32564
1649427040000|2022-04-08 14:10:40|94.81|94.77|94.83|94.79|94.87|94.82|94.81|94.77|13253
1649427050000|2022-04-08 14:10:50|94.84|94.81|94.81|94.76|94.88|94.81|94.8|94.75|1737
1649427060000|2022-04-08 14:11:00|94.82|94.78|94.79|94.74|94.82|94.78|94.79|94.73|0
1649427070000|2022-04-08 14:11:10|94.77|94.75|94.82|94.77|94.84|94.79|94.76|94.74|2210
1649427080000|2022-04-08 14:11:20|94.8|94.76|94.82|94.76|94.86|94.81|94.78|94.75|850
1649427090000|2022-04-08 14:11:30|94.84|94.79|94.85|94.79|94.85|94.79|94.84|94.79|0
1649427100000|2022-04-08 14:11:40|94.84|94.76|94.86|94.82|94.87|94.82|94.8|94.76|15456
1649427110000|2022-04-08 14:11:50|94.85|94.8|94.78|94.73|94.85|94.8|94.78|94.73|1272
1649427120000|2022-04-08 14:12:00|94.77|94.71|94.78|94.71|94.78|94.74|94.74|94.69|3186
1649427130000|2022-04-08 14:12:10|94.75|94.7|94.79|94.74|94.8|94.74|94.73|94.67|1251
1649427140000|2022-04-08 14:12:20|94.78|94.72|94.74|94.69|94.78|94.72|94.74|94.69|4173
1649427150000|2022-04-08 14:12:30|94.73|94.68|94.75|94.69|94.75|94.71|94.73|94.68|2
1649427160000|2022-04-08 14:12:40||94.71||94.69||94.71||94.69|262
1649427170000|2022-04-08 14:12:50|94.76|94.72|94.75|94.7|94.76|94.72|94.73|94.69|7206
1649427180000|2022-04-08 14:13:00|94.76|94.72|94.81|94.78|94.84|94.8|94.76|94.72|10435
1649427190000|2022-04-08 14:13:10|94.8|94.76|94.78|94.73|94.84|94.79|94.74|94.69|7108
1649427200000|2022-04-08 14:13:20|94.77||94.76||94.77||94.76||0
1649427210000|2022-04-08 14:13:30|94.78|94.71|94.74|94.69|94.78|94.71|94.74|94.69|1807
1649427220000|2022-04-08 14:13:40|94.73||94.71||94.73||94.71||11
1649427230000|2022-04-08 14:13:50|94.7|94.67|94.71|94.67|94.71|94.67|94.69|94.66|1115
1649427240000|2022-04-08 14:14:00|94.7||94.7||94.71||94.69||0
1649427250000|2022-04-08 14:14:10|94.71|94.68|94.66|94.61|94.74|94.69|94.64|94.59|7292
1649427260000|2022-04-08 14:14:20|94.68|94.63|94.68|94.63|94.69|94.64|94.66|94.62|19258
1649427270000|2022-04-08 14:14:30|94.66|94.62|94.68|94.63|94.68|94.63|94.65|94.59|7239
1649427280000|2022-04-08 14:14:40|94.69|94.65|94.73|94.7|94.74|94.7|94.69|94.65|27614
1649427290000|2022-04-08 14:14:50|94.74|94.71|94.76|94.71|94.78|94.73|94.74|94.71|0
1649427300000|2022-04-08 14:15:00|94.75|94.7|94.76|94.72|94.76|94.72|94.74|94.69|4310
1649427310000|2022-04-08 14:15:10|94.75|94.7|94.73|94.69|94.75|94.7|94.73|94.69|10816
1649427320000|2022-04-08 14:15:20|94.75|94.71|94.75|94.71|94.76|94.73|94.7|94.66|17504
1649427330000|2022-04-08 14:15:30|94.76|94.72|94.8|94.75|94.8|94.76|94.76|94.72|1359
1649427340000|2022-04-08 14:15:40|94.81|94.76|94.8|94.75|94.81|94.77|94.79|94.75|20
1649427350000|2022-04-08 14:15:50|94.79||94.78||94.79||94.78||933
1649427360000|2022-04-08 14:16:00|94.77|94.76|94.78|94.72|94.79|94.76|94.77|94.72|4920
1649427370000|2022-04-08 14:16:10|94.77|94.7|94.76|94.72|94.78|94.73|94.72|94.69|7208
1649427380000|2022-04-08 14:16:20|94.77|94.73|94.78|94.74|94.79|94.74|94.77|94.73|2274
1649427390000|2022-04-08 14:16:30|94.77|94.72|94.77|94.72|94.77|94.72|94.77|94.72|4
1649427400000|2022-04-08 14:16:40|94.76|94.7|94.75|94.69|94.76|94.71|94.75|94.69|100
1649427410000|2022-04-08 14:16:50|94.73|94.7|94.75|94.71|94.75|94.71|94.73|94.69|3750
1649427420000|2022-04-08 14:17:00|94.76|94.72|94.74|94.7|94.78|94.76|94.73|94.69|2636
1649427430000|2022-04-08 14:17:10|94.75|94.72|94.74|94.69|94.76|94.72|94.74|94.69|4339
1649427440000|2022-04-08 14:17:20|94.73|94.67|94.71|94.67|94.73|94.67|94.71|94.67|50
1649427450000|2022-04-08 14:17:30|94.7|94.65|94.7|94.65|94.7|94.65|94.7|94.65|740
1649427460000|2022-04-08 14:17:40|94.72|94.67|94.74|94.72|94.74|94.73|94.7|94.67|37811
1649427470000|2022-04-08 14:17:50|94.75|94.74|94.72|94.69|94.75|94.74|94.72|94.69|4109
1649427480000|2022-04-08 14:18:00|94.73|94.72|94.75|94.69|94.77|94.72|94.72|94.67|11148
1649427490000|2022-04-08 14:18:10|94.77|94.71|94.76|94.73|94.77|94.73|94.76|94.71|12084
1649427500000|2022-04-08 14:18:20|94.78|94.74|94.78|94.76|94.78|94.76|94.78|94.74|2118
1649427510000|2022-04-08 14:18:30|94.77|94.74|94.82|94.77|94.84|94.8|94.77|94.72|22165
1649427520000|2022-04-08 14:18:40|94.83|94.79|94.9|94.86|94.93|94.88|94.83|94.77|7211
1649427530000|2022-04-08 14:18:50|94.91||94.91||94.91||94.91||0
1649427540000|2022-04-08 14:19:00|94.89|94.84|94.88|94.85|94.9|94.86|94.87|94.83|2693
1649427550000|2022-04-08 14:19:10|94.9|94.86|94.89|94.85|94.9|94.87|94.89|94.85|0
1649427560000|2022-04-08 14:19:20|94.9|94.86|94.92|94.86|94.96|94.91|94.9|94.86|5420
1649427570000|2022-04-08 14:19:30|94.9|94.87|94.95|94.89|94.95|94.89|94.89|94.87|0
1649427580000|2022-04-08 14:19:40|94.93|94.87|94.9|94.86|94.93|94.87|94.9|94.86|0
1649427590000|2022-04-08 14:19:50|94.89|94.84|94.86|94.84|94.9|94.85|94.86|94.82|5680
1649427600000|2022-04-08 14:20:00|94.88|94.85|94.91|94.85|94.91|94.87|94.88|94.84|1930
1649427610000|2022-04-08 14:20:10|94.92|94.86|94.92|94.87|94.93|94.89|94.92|94.86|92
1649427620000|2022-04-08 14:20:20|94.91||94.91||94.91||94.91||2
1649427640000|2022-04-08 14:20:40|94.9|94.86|94.85|94.82|94.9|94.86|94.85|94.82|15848
1649427650000|2022-04-08 14:20:50|94.84|94.8|94.83|94.8|94.84|94.8|94.82|94.77|2549
1649427660000|2022-04-08 14:21:00|94.84|94.77|94.77|94.73|94.84|94.77|94.77|94.73|377
1649427670000|2022-04-08 14:21:10|94.76||94.76||94.76||94.76||126
1649427680000|2022-04-08 14:21:20|94.77|94.74|94.83|94.78|94.86|94.79|94.77|94.73|24854
1649427690000|2022-04-08 14:21:30|94.82|94.77|94.8|94.77|94.82|94.77|94.79|94.77|100
1649427700000|2022-04-08 14:21:40|94.81|94.78|94.82|94.78|94.82|94.78|94.81|94.78|0
1649427710000|2022-04-08 14:21:50|94.81||94.8||94.81||94.8||2951
1649427720000|2022-04-08 14:22:00|94.79|94.77|94.76|94.72|94.79|94.77|94.75|94.69|4168
1649427730000|2022-04-08 14:22:10|94.77|94.71|94.81|94.77|94.82|94.78|94.77|94.71|34386
1649427740000|2022-04-08 14:22:20|94.8|94.75|94.76|94.7|94.8|94.75|94.76|94.69|2657
1649427750000|2022-04-08 14:22:30|94.78|94.71|94.81|94.77|94.81|94.78|94.78|94.71|21141
1649427760000|2022-04-08 14:22:40|94.8|94.76|94.84|94.8|94.86|94.82|94.79|94.75|2538
1649427770000|2022-04-08 14:22:50|94.86|94.81|94.86|94.82|94.89|94.86|94.84|94.81|6422
1649427780000|2022-04-08 14:23:00|94.84|94.83|94.88|94.83|94.88|94.83|94.84|94.83|39882
1649427790000|2022-04-08 14:23:10|94.86|94.84|94.85|94.82|94.86|94.85|94.85|94.82|2914
1649427800000|2022-04-08 14:23:20|94.86|94.83|94.86|94.83|94.86|94.83|94.86|94.83|2046
1649427810000|2022-04-08 14:23:30||94.84||94.82||94.84||94.82|1351
1649427830000|2022-04-08 14:23:50|94.89|94.84|94.9|94.87|94.91|94.88|94.88|94.84|9509
1649427850000|2022-04-08 14:24:10|94.89|94.86|94.95|94.9|94.96|94.92|94.88|94.86|10501
1649427860000|2022-04-08 14:24:20|94.94|94.88|94.9|94.84|94.94|94.88|94.89|94.84|11034
1649427880000|2022-04-08 14:24:40|94.91|94.85|94.92|94.85|94.92|94.85|94.91|94.85|39
1649427890000|2022-04-08 14:24:50|94.91|94.87|94.87|94.82|94.91|94.87|94.87|94.8|5073
1649427900000|2022-04-08 14:25:00|94.89|94.81|94.95|94.92|94.95|94.92|94.89|94.81|721
1649427910000|2022-04-08 14:25:10|94.94|94.93|94.95|94.92|94.95|94.93|94.94|94.91|0
1649427920000|2022-04-08 14:25:20||94.93||94.93||94.93||94.93|1041
1649427930000|2022-04-08 14:25:30|94.94|94.92|94.94|94.92|94.94|94.92|94.94|94.92|88
1649427940000|2022-04-08 14:25:40|94.95||94.94||94.95||94.94||4213
1649427950000|2022-04-08 14:25:50|94.93|94.89|94.9|94.87|94.93|94.91|94.9|94.85|260
1649427970000|2022-04-08 14:26:10||94.86||94.86||94.86||94.86|0
1649427980000|2022-04-08 14:26:20|94.92|94.88|94.95|94.91|94.95|94.92|94.92|94.88|7756
1649427990000|2022-04-08 14:26:30|94.94|94.9|94.92|94.88|94.95|94.92|94.9|94.86|100
1649428010000|2022-04-08 14:26:50|94.94|94.89|94.92|94.89|94.94|94.91|94.92|94.88|2700
1649428020000|2022-04-08 14:27:00|94.93|94.88|94.89|94.86|94.94|94.91|94.89|94.86|36325
1649428030000|2022-04-08 14:27:10|94.88|94.87|94.9|94.87|94.93|94.89|94.88|94.87|1474
1649428040000|2022-04-08 14:27:20|94.89|94.86|94.89|94.86|94.9|94.86|94.89|94.86|1001
1649428050000|2022-04-08 14:27:30|94.88|94.85|94.84|94.81|94.88|94.85|94.84|94.8|16683
1649428060000|2022-04-08 14:27:40|94.83|94.82|94.89|94.85|94.91|94.87|94.83|94.81|19757
1649428070000|2022-04-08 14:27:50|94.88|94.86|94.9|94.85|94.9|94.86|94.88|94.85|1804
1649428080000|2022-04-08 14:28:00||94.87||94.85||94.87||94.85|3173
1649428090000|2022-04-08 14:28:10|94.88||94.88||94.88||94.88||0
1649428100000|2022-04-08 14:28:20||94.83||94.84||94.84||94.82|0
1649428110000|2022-04-08 14:28:30|94.87|94.82|94.92|94.88|94.93|94.9|94.84|94.82|9585
1649428120000|2022-04-08 14:28:40|94.93|94.89|95|94.95|95|94.95|94.92|94.89|16367
1649428130000|2022-04-08 14:28:50|95.01|94.97|94.96|94.91|95.01|94.97|94.96|94.91|2626
1649428140000|2022-04-08 14:29:00|94.95|94.89|95|94.97|95.02|94.97|94.94|94.89|0
1649428150000|2022-04-08 14:29:10|94.99|94.95|95|94.94|95.02|94.99|94.99|94.94|30924
1649428160000|2022-04-08 14:29:20|94.99|94.95|94.97|94.92|94.99|94.95|94.96|94.91|2
1649428170000|2022-04-08 14:29:30||94.93||94.91||94.94||94.91|0
1649428180000|2022-04-08 14:29:40|94.95|94.9|94.93|94.88|94.95|94.92|94.93|94.88|7236
1649428190000|2022-04-08 14:29:50|94.95|94.91|95.05|95.01|95.05|95.01|94.95|94.91|11070
1649428200000|2022-04-08 14:30:00|95.04|95|95.04|94.99|95.04|95|95.04|94.99|0
1649428210000|2022-04-08 14:30:10|95.01|94.98|95.02|94.98|95.04|94.99|95|94.97|6620
1649428220000|2022-04-08 14:30:20|95.01|94.97|95.04|94.99|95.04|94.99|95.01|94.97|0
1649428230000|2022-04-08 14:30:30|95.02|95|95.02|94.98|95.05|95|95.02|94.98|4208
1649428240000|2022-04-08 14:30:40|95.05|94.99|95.08|95.04|95.08|95.04|95.05|94.99|6629
1649428250000|2022-04-08 14:30:50|95.07|95.03|95.07|95.03|95.07|95.03|95.07|95.03|0
1649428260000|2022-04-08 14:31:00|95.06|95.02|95.04|94.99|95.06|95.02|95.03|94.99|13548
1649428270000|2022-04-08 14:31:10|95.06|95.01|95.07|95.04|95.07|95.04|95.06|95.01|0
1649428280000|2022-04-08 14:31:20|95.08|95.05|95.07|95.04|95.08|95.06|95.07|95.04|2200
1649428290000|2022-04-08 14:31:30|95.06|95.03|95.06|95|95.06|95.03|95.03|95|13977
1649428300000|2022-04-08 14:31:40|95.03|94.99|95.03|94.99|95.03|95|95.01|94.98|7942
1649428310000|2022-04-08 14:31:50|95.02|94.98|95.06|95|95.06|95.01|94.98|94.96|31794
1649428320000|2022-04-08 14:32:00|95.05|95.01|95.02|94.98|95.05|95.01|95.01|94.98|961
1649428330000|2022-04-08 14:32:10|95.04|94.99|94.99|94.93|95.05|94.99|94.98|94.93|35789
1649428340000|2022-04-08 14:32:20|94.98|94.91|94.94|94.89|94.98|94.91|94.94|94.89|3615
1649428350000|2022-04-08 14:32:30|94.93|94.9|94.97|94.92|94.97|94.93|94.92|94.88|13837
1649428360000|2022-04-08 14:32:40|94.96|94.91|94.94|94.91|94.97|94.92|94.94|94.9|7923
1649428370000|2022-04-08 14:32:50|94.93|94.9|94.93|94.89|94.94|94.91|94.92|94.88|12272
1649428380000|2022-04-08 14:33:00|94.94|94.88|94.91|94.85|94.97|94.92|94.91|94.85|35698
1649428390000|2022-04-08 14:33:10|94.9|94.86|94.86|94.81|94.9|94.86|94.84|94.8|34565
1649428400000|2022-04-08 14:33:20|94.85|94.82|94.91|94.88|94.93|94.88|94.85|94.82|10051
1649428410000|2022-04-08 14:33:30|94.9|94.87|94.89|94.86|94.9|94.87|94.88|94.84|8068
1649428420000|2022-04-08 14:33:40|94.9|94.87|94.9|94.87|94.9|94.87|94.9|94.87|3538
1649428430000|2022-04-08 14:33:50|94.91|94.88|94.95|94.91|94.97|94.94|94.91|94.88|10108
1649428440000|2022-04-08 14:34:00|94.94|94.89|94.95|94.9|94.95|94.9|94.92|94.88|17646
1649428450000|2022-04-08 14:34:10|94.93|94.88|94.89|94.85|94.93|94.88|94.88|94.83|4569
1649428460000|2022-04-08 14:34:20|94.88|94.87|94.9|94.87|94.91|94.87|94.88|94.87|400
1649428470000|2022-04-08 14:34:30|94.89|94.86|94.89|94.85|94.89|94.86|94.89|94.85|3524
1649428500000|2022-04-08 14:35:00|94.9|94.86|94.9|94.86|94.9|94.86|94.9|94.86|677
1649428510000|2022-04-08 14:35:10|94.91|94.88|94.89|94.85|94.91|94.88|94.89|94.85|1764
1649428530000|2022-04-08 14:35:30|94.91|94.86|94.92|94.87|94.95|94.91|94.9|94.86|24614
1649428540000|2022-04-08 14:35:40|94.91|94.85|94.87|94.84|94.91|94.88|94.86|94.82|3638
1649428550000|2022-04-08 14:35:50|||||||||10465
1649428560000|2022-04-08 14:36:00|94.89|94.85|94.93|94.89|94.94|94.89|94.89|94.85|34263
1649428570000|2022-04-08 14:36:10|94.92|94.9|94.92|94.86|94.92|94.9|94.92|94.86|1322
1649428580000|2022-04-08 14:36:20||94.87||94.87||94.87||94.87|6000
1649428590000|2022-04-08 14:36:30|94.91|94.88|94.9|94.88|94.91|94.88|94.9|94.88|105
1649428600000|2022-04-08 14:36:40|94.89||94.9||94.9||94.89||2500
1649428610000|2022-04-08 14:36:50|94.91|94.89|94.91|94.88|94.91|94.9|94.91|94.88|2551
1649428620000|2022-04-08 14:37:00|94.93|94.89|94.92|94.88|94.95|94.91|94.92|94.87|9452
1649428630000|2022-04-08 14:37:10|94.93|94.89|94.98|94.95|94.98|94.95|94.93|94.89|7619
1649428640000|2022-04-08 14:37:20|94.99|94.93|94.94|94.92|94.99|94.93|94.94|94.92|4
1649428650000|2022-04-08 14:37:30|94.97|94.93|94.95|94.91|94.99|94.94|94.95|94.91|9282
1649428660000|2022-04-08 14:37:40|94.96|94.9|94.93|94.88|94.96|94.9|94.93|94.88|10758
1649428680000|2022-04-08 14:38:00||94.89||94.88||94.89||94.88|420
1649428690000|2022-04-08 14:38:10|||||||||10
1649428700000|2022-04-08 14:38:20||94.89||94.88||94.89||94.88|29339
1649428710000|2022-04-08 14:38:30|94.92|94.89|94.88|94.84|94.94|94.9|94.88|94.83|28055
1649428720000|2022-04-08 14:38:40|94.89|94.86|94.87|94.84|94.89|94.86|94.87|94.84|54
1649428730000|2022-04-08 14:38:50|94.88|94.85|94.88|94.84|94.88|94.86|94.88|94.84|30261
1649428740000|2022-04-08 14:39:00|94.89|94.85|94.9|94.87|94.9|94.89|94.89|94.85|2903
1649428750000|2022-04-08 14:39:10|94.89|94.85|94.89|94.86|94.89|94.86|94.89|94.85|2500
1649428760000|2022-04-08 14:39:20|94.9||94.9||94.9||94.9||0
1649428770000|2022-04-08 14:39:30|94.89|94.87|94.9|94.85|94.9|94.87|94.89|94.85|1210
1649428780000|2022-04-08 14:39:40|94.89|94.86|94.9|94.85|94.9|94.86|94.89|94.85|32
1649428790000|2022-04-08 14:39:50|94.89|94.86|94.89|94.86|94.89|94.86|94.89|94.86|5096
1649428800000|2022-04-08 14:40:00|94.9||94.9||94.9||94.89||2625
1649428820000|2022-04-08 14:40:20|94.89|94.87|94.89|94.86|94.89|94.87|94.89|94.86|0
1649428830000|2022-04-08 14:40:30|||||||||2464
1649428840000|2022-04-08 14:40:40|94.9|94.87|94.93|94.9|94.96|94.91|94.9|94.87|5240
1649428850000|2022-04-08 14:40:50|94.92|94.88|94.89|94.84|94.92|94.88|94.88|94.84|18416
1649428860000|2022-04-08 14:41:00|94.88|94.83|94.88|94.84|94.88|94.84|94.87|94.83|0
1649428870000|2022-04-08 14:41:10|94.89|94.85|94.89|94.85|94.89|94.85|94.88|94.85|0
1649428890000|2022-04-08 14:41:30|94.91|94.86|94.89|94.86|94.91|94.89|94.89|94.84|12335
1649428900000|2022-04-08 14:41:40||94.84||94.84||94.84||94.84|1043
1649428910000|2022-04-08 14:41:50|94.88|94.83|94.86|94.81|94.88|94.84|94.86|94.81|15368
1649428920000|2022-04-08 14:42:00|94.87|94.83|94.88|94.84|94.88|94.84|94.87|94.83|0
1649428930000|2022-04-08 14:42:10|94.87|94.83|94.82|94.79|94.87|94.83|94.81|94.75|83438
1649428940000|2022-04-08 14:42:20|94.81|94.8|94.85|94.81|94.85|94.82|94.81|94.8|26501
1649428950000|2022-04-08 14:42:30|||||||||1049
1649428960000|2022-04-08 14:42:40||94.82||94.81||94.82||94.81|6402
1649428970000|2022-04-08 14:42:50||94.82||94.82||94.82||94.82|2098
1649428980000|2022-04-08 14:43:00|94.88|94.83|94.88|94.84|94.88|94.85|94.88|94.83|10174
1649428990000|2022-04-08 14:43:10|94.9|94.85|94.94|94.89|94.96|94.9|94.9|94.85|55839
1649429000000|2022-04-08 14:43:20|94.95|94.9|94.89|94.86|94.96|94.91|94.89|94.85|30189
1649429010000|2022-04-08 14:43:30|94.87|94.84|94.87|94.82|94.87|94.84|94.87|94.82|2159
1649429020000|2022-04-08 14:43:40|94.88|94.84|94.89|94.85|94.89|94.87|94.88|94.84|8502
1649429030000|2022-04-08 14:43:50|94.9|94.87|94.93|94.89|94.93|94.89|94.9|94.87|8231
1649429040000|2022-04-08 14:44:00||94.87||94.87||94.87||94.87|0
1649429050000|2022-04-08 14:44:10|94.92||94.92||94.92||94.92||0
1649429060000|2022-04-08 14:44:20|94.93|94.88|94.93|94.89|94.93|94.89|94.93|94.88|0
1649429070000|2022-04-08 14:44:30|94.92|94.87|94.87|94.83|94.92|94.87|94.86|94.82|15984
1649429080000|2022-04-08 14:44:40|94.89|94.84|94.91|94.87|94.91|94.89|94.89|94.84|8568
1649429090000|2022-04-08 14:44:50|94.94|94.88|94.92|94.87|94.94|94.88|94.9|94.87|0
1649429100000|2022-04-08 14:45:00|94.89|94.85|94.88|94.82|94.92|94.85|94.88|94.82|1142
1649429110000|2022-04-08 14:45:10|94.87|94.84|94.86|94.84|94.87|94.84|94.86|94.84|10
1649429120000|2022-04-08 14:45:20|94.87|94.86|94.85|94.8|94.87|94.86|94.85|94.8|11094
1649429130000|2022-04-08 14:45:30|94.84||94.84||94.84||94.83||2010
1649429140000|2022-04-08 14:45:40|94.83|94.79|94.82|94.79|94.83|94.79|94.82|94.78|210
1649429150000|2022-04-08 14:45:50|94.81|94.8|94.81|94.76|94.81|94.8|94.81|94.76|3235
1649429160000|2022-04-08 14:46:00|||||||||154
1649429170000|2022-04-08 14:46:10|94.82|94.77|94.84|94.79|94.84|94.8|94.82|94.77|9950
1649429180000|2022-04-08 14:46:20|94.82|94.78|94.85|94.82|94.85|94.82|94.82|94.78|4648
1649429190000|2022-04-08 14:46:30|94.86||94.86||94.86||94.86||3135
1649429210000|2022-04-08 14:46:50|||||||||27108
1649429220000|2022-04-08 14:47:00|94.85|94.83|94.9|94.88|94.9|94.88|94.85|94.83|10094
1649429230000|2022-04-08 14:47:10|94.92|94.89|94.87|94.84|94.92|94.89|94.87|94.84|21537
1649429240000|2022-04-08 14:47:20|94.89|94.85|94.92|94.87|94.92|94.88|94.89|94.85|2880
1649429250000|2022-04-08 14:47:30|94.91|94.88|94.9|94.87|94.91|94.89|94.9|94.87|21
1649429260000|2022-04-08 14:47:40|94.89|94.86|94.88|94.85|94.89|94.86|94.88|94.85|0
1649429270000|2022-04-08 14:47:50|94.87|94.84|94.86|94.84|94.87|94.84|94.86|94.84|0
1649429280000|2022-04-08 14:48:00|94.85|94.83|94.85|94.81|94.85|94.83|94.85|94.81|9084
1649429290000|2022-04-08 14:48:10|94.88|94.83|94.87|94.83|94.88|94.84|94.87|94.83|1281
1649429300000|2022-04-08 14:48:20|94.88|94.84|94.88|94.85|94.88|94.86|94.88|94.84|1277
1649429320000|2022-04-08 14:48:40|94.89|94.86|94.9|94.88|94.91|94.89|94.89|94.86|6191
1649429340000|2022-04-08 14:49:00|94.89|94.87|94.86|94.83|94.89|94.87|94.86|94.83|2565
1649429350000|2022-04-08 14:49:10|94.85|94.81|94.84|94.81|94.85|94.81|94.84|94.81|4125
1649429360000|2022-04-08 14:49:20|94.83|94.8|94.8|94.79|94.83|94.8|94.8|94.78|13082
1649429370000|2022-04-08 14:49:30|94.81|94.8|94.87|94.83|94.87|94.85|94.81|94.8|19148
1649429380000|2022-04-08 14:49:40|94.86|94.81|94.81|94.76|94.86|94.82|94.81|94.76|9768
1649429390000|2022-04-08 14:49:50|94.82|94.78|94.81|94.78|94.82|94.78|94.81|94.78|600
1649429400000|2022-04-08 14:50:00|||||||||3000
1649429410000|2022-04-08 14:50:10|94.83|94.79|94.82|94.8|94.83|94.8|94.82|94.79|3030
1649429420000|2022-04-08 14:50:20|94.83|94.81|94.84|94.81|94.87|94.82|94.83|94.8|15959
1649429440000|2022-04-08 14:50:40|94.87|94.82|94.85|94.82|94.87|94.83|94.85|94.81|7816
1649429450000|2022-04-08 14:50:50||94.81||94.81||94.81||94.81|0
1649429460000|2022-04-08 14:51:00|94.88|94.82|94.9|94.88|94.91|94.88|94.88|94.82|1690
1649429470000|2022-04-08 14:51:10|94.92|94.89|94.92|94.89|94.92|94.89|94.91|94.88|7453
1649429480000|2022-04-08 14:51:20|94.93||94.93||94.93||94.92||2131
1649429490000|2022-04-08 14:51:30|94.94|94.9|94.94|94.9|94.96|94.91|94.93|94.88|0
1649429500000|2022-04-08 14:51:40|94.96|94.91|94.96|94.92|94.96|94.92|94.96|94.91|0
1649429510000|2022-04-08 14:51:50|94.95|94.91|94.95|94.92|94.95|94.92|94.95|94.91|0
1649429520000|2022-04-08 14:52:00||94.91||94.93||94.93||94.91|0
1649429530000|2022-04-08 14:52:10|94.97|94.94|95.03|94.98|95.04|95|94.96|94.93|18261
1649429540000|2022-04-08 14:52:20|95.04|94.99|95.01|94.99|95.04|95|95.01|94.98|0
1649429550000|2022-04-08 14:52:30|95.04|95|95.03|95|95.07|95.01|95.01|94.99|8103
1649429560000|2022-04-08 14:52:40|95.05|95.01|95.07|95|95.07|95.01|95.05|95|0
1649429570000|2022-04-08 14:52:50|95.04|95.01|95.04|95.01|95.04|95.01|95.04|95.01|7507
1649429580000|2022-04-08 14:53:00|95.07|95.02|95.05|95.03|95.07|95.03|95.05|95.02|694
1649429590000|2022-04-08 14:53:10|95.08|95.02|95.08|95.04|95.08|95.04|95.08|95.02|3155
1649429600000|2022-04-08 14:53:20||95.05||95.04||95.05||95.04|0
1649429610000|2022-04-08 14:53:30|95.09|95.06|95.09|95.06|95.09|95.06|95.09|95.06|6863
1649429620000|2022-04-08 14:53:40||95.07||95.06||95.07||95.06|0
1649429630000|2022-04-08 14:53:50|95.11|95.07|95.1|95.07|95.14|95.09|95.09|95.06|14027
1649429640000|2022-04-08 14:54:00|95.12|95.08|95.11|95.08|95.12|95.09|95.11|95.07|5440
1649429660000|2022-04-08 14:54:20|95.12|95.07|95.1|95.07|95.12|95.07|95.1|95.07|7098
1649429670000|2022-04-08 14:54:30|95.11||95.1||95.11||95.1||31369
1649429680000|2022-04-08 14:54:40|95.11|95.11|95.08|95.04|95.12|95.11|95.08|95.04|27692
1649429690000|2022-04-08 14:54:50|95.09||95.09||95.09||95.09||0
1649429700000|2022-04-08 14:55:00|95.08|95.01|95.05|95.02|95.08|95.02|95.04|95|3998
1649429710000|2022-04-08 14:55:10|95.06|95.03|95.07|95.03|95.09|95.05|95.06|95.03|20915
1649429740000|2022-04-08 14:55:40|95.06||95.07||95.07||95.06||1
1649429750000|2022-04-08 14:55:50|95.06|95.04|95.06|95.04|95.06|95.05|95.06|95.04|0
1649429760000|2022-04-08 14:56:00|95.08|95.05|95.06|95.02|95.08|95.06|95.04|95.01|14898
1649429770000|2022-04-08 14:56:10|95.05|95.01|95.02|94.95|95.05|95.01|94.98|94.95|8484
1649429780000|2022-04-08 14:56:20|95|94.96|94.99|94.95|95|94.96|94.99|94.95|94
1649429790000|2022-04-08 14:56:30|94.98|94.94|94.98|94.94|94.98|94.95|94.98|94.94|0
1649429800000|2022-04-08 14:56:40|94.99|94.95|94.97|94.94|95.02|95|94.92|94.87|67301
1649429810000|2022-04-08 14:56:50|94.98|94.93|94.94|94.9|94.98|94.95|94.88|94.84|17676
1649429820000|2022-04-08 14:57:00|94.93|94.89|94.9|94.86|94.93|94.9|94.88|94.82|9272
1649429830000|2022-04-08 14:57:10|94.89|94.88|94.89|94.84|94.9|94.88|94.88|94.84|0
1649429840000|2022-04-08 14:57:20|94.88|94.86|94.92|94.89|94.92|94.89|94.88|94.84|8140
1649429850000|2022-04-08 14:57:30|94.91|94.9|94.93|94.89|94.96|94.92|94.91|94.89|4165
1649429860000|2022-04-08 14:57:40|94.94|94.9|94.91|94.87|94.95|94.93|94.91|94.87|34041
1649429870000|2022-04-08 14:57:50|94.9|94.86|94.91|94.87|94.91|94.87|94.88|94.85|28346
1649429880000|2022-04-08 14:58:00|94.92|94.91|94.97|94.92|94.97|94.93|94.92|94.88|6544
1649429890000|2022-04-08 14:58:10|94.96|94.93|94.95|94.92|94.96|94.93|94.94|94.89|35365
1649429900000|2022-04-08 14:58:20||94.9||94.91||94.92||94.9|10000
1649429910000|2022-04-08 14:58:30|94.96|94.92|94.96|94.91|94.96|94.92|94.96|94.91|500
1649429920000|2022-04-08 14:58:40|94.95|94.9|94.93|94.9|94.95|94.92|94.93|94.9|90
1649429930000|2022-04-08 14:58:50|94.94|94.91|94.96|94.91|94.96|94.91|94.94|94.9|0
1649429940000|2022-04-08 14:59:00|94.95|94.92|94.93|94.9|94.95|94.93|94.92|94.9|8572
1649429950000|2022-04-08 14:59:10|94.94|94.89|94.87|94.82|94.94|94.89|94.87|94.81|9513
1649429960000|2022-04-08 14:59:20|94.88|94.87|94.91|94.88|94.91|94.88|94.88|94.87|23110
1649429980000|2022-04-08 14:59:40|94.93|94.89|94.95|94.91|94.97|94.92|94.93|94.88|35272
1649429990000|2022-04-08 14:59:50|94.97|94.92|94.97|94.94|94.99|94.94|94.94|94.91|8183
1649430000000|2022-04-08 15:00:00|94.96||94.96||94.96||94.96||5230
1649430010000|2022-04-08 15:00:10|94.95|94.93|95.01|94.95|95.01|94.98|94.94|94.89|41528
1649430020000|2022-04-08 15:00:20|95|94.96|95|94.98|95.02|94.99|94.99|94.96|36812
1649430030000|2022-04-08 15:00:30|95.01|94.99|95.02|94.98|95.03|94.99|95|94.98|47
1649430040000|2022-04-08 15:00:40|95.03|94.99|95.02|94.98|95.06|95.02|95.02|94.98|5213
1649430050000|2022-04-08 15:00:50|95.01||95.01||95.01||95.01||0
1649430060000|2022-04-08 15:01:00|95.04|94.99|95.01|94.99|95.04|95|95.01|94.99|7547
1649430070000|2022-04-08 15:01:10|95.03|95.02|95.01|94.99|95.03|95.02|95.01|94.99|15000
1649430080000|2022-04-08 15:01:20|||||||||408
1649430090000|2022-04-08 15:01:30|95.03|95|95.04|95|95.05|95.02|95.03|95|14794
1649430100000|2022-04-08 15:01:40|95.03|94.99|95.01|94.98|95.03|94.99|95|94.98|1115
1649430110000|2022-04-08 15:01:50|95|94.99|94.99|94.98|95.01|94.99|94.99|94.98|10458
1649430120000|2022-04-08 15:02:00|94.98|94.96|95.01|94.97|95.04|95.01|94.98|94.96|28295
1649430130000|2022-04-08 15:02:10|||||||||180
1649430140000|2022-04-08 15:02:20|95.04|94.98|95.02|94.98|95.04|94.98|95.02|94.98|20
1649430150000|2022-04-08 15:02:30|95.04|94.99|95.02|94.97|95.04|95|95.02|94.97|0
1649430160000|2022-04-08 15:02:40||94.99||94.99||94.99||94.99|5325
1649430170000|2022-04-08 15:02:50|95.01|94.97|95.02|95|95.02|95|95|94.95|38480
1649430180000|2022-04-08 15:03:00|95.01|94.97|95.02|94.98|95.03|94.99|94.98|94.94|5746
1649430190000|2022-04-08 15:03:10|95.03|94.99|95.03|95|95.03|95|95.03|94.99|232
1649430200000|2022-04-08 15:03:20|95.02|94.99|95.02|94.98|95.02|94.99|95.01|94.98|0
1649430210000|2022-04-08 15:03:30|95.03|94.99|95.01|94.99|95.04|95.01|95.01|94.99|20837
1649430220000|2022-04-08 15:03:40|95|94.96|94.98|94.93|95|94.96|94.98|94.93|1943
1649430230000|2022-04-08 15:03:50|94.97|94.92|94.97|94.91|94.97|94.92|94.97|94.91|1035
1649430240000|2022-04-08 15:04:00|94.95|94.9|94.93|94.89|94.95|94.9|94.9|94.89|8502
1649430250000|2022-04-08 15:04:10|94.94|94.9|94.93|94.9|94.94|94.93|94.92|94.89|13199
1649430260000|2022-04-08 15:04:20|94.92|94.91|94.92|94.9|94.92|94.91|94.92|94.9|1096
1649430270000|2022-04-08 15:04:30|||||||||2092
1649430290000|2022-04-08 15:04:50|94.91|94.89|94.91|94.89|94.91|94.9|94.91|94.89|1453
1649430300000|2022-04-08 15:05:00|94.9|94.87|94.89|94.86|94.9|94.87|94.89|94.86|1342
1649430310000|2022-04-08 15:05:10|94.88|94.87|94.9|94.86|94.9|94.88|94.88|94.86|14993
1649430320000|2022-04-08 15:05:20|94.89||94.88||94.89||94.88||0
1649430330000|2022-04-08 15:05:30|94.87|94.85|94.88|94.85|94.9|94.88|94.87|94.83|13756
1649430340000|2022-04-08 15:05:40||94.84||94.84||94.84||94.84|0
1649430350000|2022-04-08 15:05:50|||||||||1
1649430360000|2022-04-08 15:06:00|94.87|94.83|94.85|94.82|94.87|94.83|94.85|94.82|1036
1649430370000|2022-04-08 15:06:10|94.84||94.85||94.85||94.84||15527
1649430380000|2022-04-08 15:06:20|94.84|94.8|94.83|94.78|94.84|94.8|94.82|94.78|38212
1649430390000|2022-04-08 15:06:30|94.82|94.76|94.85|94.8|94.85|94.81|94.8|94.76|7466
1649430400000|2022-04-08 15:06:40|94.83|94.81|94.83|94.8|94.83|94.81|94.83|94.8|2000
1649430410000|2022-04-08 15:06:50|94.82|94.81|94.85|94.81|94.85|94.82|94.82|94.8|8437
1649430420000|2022-04-08 15:07:00|94.87|94.82|94.85|94.82|94.89|94.85|94.85|94.82|33834
1649430430000|2022-04-08 15:07:10|94.84|94.81|94.84|94.8|94.86|94.82|94.83|94.8|25492
1649430460000|2022-04-08 15:07:40|94.83|94.81|94.83|94.79|94.83|94.81|94.81|94.78|3938
1649430470000|2022-04-08 15:07:50|94.84|94.8|94.83|94.8|94.84|94.8|94.83|94.79|0
1649430480000|2022-04-08 15:08:00|||||||||3164
1649430490000|2022-04-08 15:08:10|94.82|94.79|94.82|94.78|94.82|94.79|94.8|94.77|1523
1649430500000|2022-04-08 15:08:20|94.83|94.79|94.83|94.78|94.83|94.79|94.83|94.78|10000
1649430510000|2022-04-08 15:08:30|94.84|94.79|94.83|94.79|94.84|94.81|94.83|94.79|258
1649430520000|2022-04-08 15:08:40|94.82|94.78|94.81|94.79|94.82|94.79|94.8|94.78|2000
1649430530000|2022-04-08 15:08:50|94.83|94.78|94.81|94.79|94.83|94.79|94.8|94.77|5684
1649430540000|2022-04-08 15:09:00|94.83|94.78|94.86|94.82|94.86|94.82|94.83|94.78|13626
1649430550000|2022-04-08 15:09:10|94.85||94.85||94.85||94.85||8808
1649430560000|2022-04-08 15:09:20|94.84|94.8|94.83|94.8|94.84|94.81|94.82|94.8|14057
1649430570000|2022-04-08 15:09:30|94.82|94.81|94.83|94.81|94.83|94.81|94.82|94.8|3924
1649430580000|2022-04-08 15:09:40|94.85|94.82|94.92|94.86|94.92|94.88|94.85|94.81|6981
1649430590000|2022-04-08 15:09:50|94.9|94.85|94.88|94.85|94.9|94.87|94.88|94.85|7322
1649430600000|2022-04-08 15:10:00|94.9|94.86|94.91|94.87|94.92|94.88|94.9|94.86|15
1649430610000|2022-04-08 15:10:10|94.9|94.88|94.87|94.83|94.91|94.88|94.87|94.83|1852
1649430630000|2022-04-08 15:10:30|94.88|94.84|94.85|94.82|94.88|94.85|94.84|94.8|4279
1649430640000|2022-04-08 15:10:40|94.84|94.83|94.85|94.82|94.89|94.85|94.84|94.82|39885
1649430650000|2022-04-08 15:10:50|94.87|94.83|94.9|94.85|94.9|94.86|94.85|94.83|11441
1649430660000|2022-04-08 15:11:00|94.92|94.86|94.92|94.89|94.95|94.9|94.91|94.86|31394
1649430670000|2022-04-08 15:11:10||94.9||94.89||94.9||94.89|0
1649430680000|2022-04-08 15:11:20|94.91||94.91||94.91||94.91||1000
1649430690000|2022-04-08 15:11:30|94.9|94.87|94.9|94.87|94.9|94.87|94.89|94.87|3016
1649430700000|2022-04-08 15:11:40|94.89|94.85|94.87|94.84|94.9|94.85|94.87|94.84|4830
1649430710000|2022-04-08 15:11:50|94.86|94.82|94.85|94.8|94.86|94.82|94.85|94.8|8346
1649430720000|2022-04-08 15:12:00|94.83|94.78|94.81|94.78|94.83|94.78|94.81|94.78|72
1649430740000|2022-04-08 15:12:20|||||||||1044
1649430760000|2022-04-08 15:12:40|94.8|94.76|94.79|94.76|94.81|94.76|94.79|94.76|9517
1649430770000|2022-04-08 15:12:50|94.8|94.77|94.81|94.78|94.85|94.81|94.8|94.77|31402
1649430780000|2022-04-08 15:13:00|94.8|94.77|94.8|94.76|94.8|94.78|94.79|94.76|44
1649430790000|2022-04-08 15:13:10|94.79|94.75|94.79|94.77|94.79|94.77|94.77|94.74|15536
1649430800000|2022-04-08 15:13:20|94.82|94.78|94.77|94.74|94.82|94.78|94.77|94.74|4783
1649430810000|2022-04-08 15:13:30|94.76|94.73|94.74|94.71|94.76|94.75|94.72|94.68|17146
1649430820000|2022-04-08 15:13:40|94.75|94.72|94.76|94.73|94.77|94.73|94.75|94.72|4533
1649430830000|2022-04-08 15:13:50|94.75|94.74|94.76|94.74|94.76|94.74|94.75|94.72|7098
1649430840000|2022-04-08 15:14:00|94.75|94.72|94.75|94.72|94.76|94.74|94.75|94.72|2230
1649430850000|2022-04-08 15:14:10||94.73||94.73||94.73||94.73|215
1649430860000|2022-04-08 15:14:20||94.72||94.72||94.73||94.72|2500
1649430870000|2022-04-08 15:14:30|94.74|94.71|94.75|94.72|94.75|94.72|94.74|94.7|25564
1649430880000|2022-04-08 15:14:40|94.74|94.71|94.73|94.71|94.74|94.71|94.73|94.69|4672
1649430890000|2022-04-08 15:14:50|94.74|94.72|94.73|94.71|94.74|94.72|94.73|94.71|435
1649430900000|2022-04-08 15:15:00|94.74|94.72|94.72|94.69|94.76|94.72|94.72|94.69|6788
1649430910000|2022-04-08 15:15:10|94.71|94.67|94.73|94.69|94.73|94.7|94.7|94.67|12944
1649430920000|2022-04-08 15:15:20|94.72|94.7|94.71|94.67|94.73|94.71|94.71|94.67|3106
1649430930000|2022-04-08 15:15:30|94.7|94.66|94.68|94.66|94.71|94.67|94.68|94.66|0
1649430940000|2022-04-08 15:15:40|94.69|94.67|94.69|94.66|94.69|94.67|94.69|94.66|8222
1649430950000|2022-04-08 15:15:50|94.68||94.68||94.68||94.68||1567
1649430960000|2022-04-08 15:16:00|94.67|94.65|94.68|94.64|94.68|94.65|94.67|94.64|8191
1649430970000|2022-04-08 15:16:10|94.67|94.66|94.68|94.64|94.68|94.66|94.67|94.64|3095
1649430980000|2022-04-08 15:16:20|94.67|94.62|94.65|94.62|94.67|94.62|94.64|94.62|1115
1649430990000|2022-04-08 15:16:30|94.64|94.61|94.62|94.6|94.64|94.61|94.62|94.56|11255
1649431000000|2022-04-08 15:16:40|94.61|94.57|94.6|94.54|94.63|94.58|94.58|94.54|31033
1649431010000|2022-04-08 15:16:50|94.59|94.53|94.56|94.53|94.59|94.55|94.56|94.52|915
1649431020000|2022-04-08 15:17:00|94.57|94.54|94.62|94.57|94.64|94.6|94.57|94.54|41173
1649431030000|2022-04-08 15:17:10|94.61|94.56|94.58|94.57|94.61|94.57|94.58|94.56|0
1649431040000|2022-04-08 15:17:20|94.59|94.58|94.59|94.57|94.59|94.58|94.58|94.56|1283
1649431050000|2022-04-08 15:17:30|94.61|94.58|94.59|94.57|94.62|94.58|94.59|94.57|4506
1649431060000|2022-04-08 15:17:40|94.61|94.58|94.61|94.57|94.62|94.59|94.59|94.56|18905
1649431070000|2022-04-08 15:17:50|94.6|94.58|94.58|94.55|94.6|94.58|94.57|94.54|8934
1649431080000|2022-04-08 15:18:00|94.59|94.56|94.69|94.64|94.69|94.65|94.59|94.56|31785
1649431090000|2022-04-08 15:18:10|94.67|94.65|94.67|94.65|94.67|94.65|94.67|94.65|0
1649431100000|2022-04-08 15:18:20|94.66|94.64|94.67|94.64|94.67|94.66|94.65|94.62|8426
1649431110000|2022-04-08 15:18:30|94.65|94.62|94.62|94.61|94.65|94.62|94.61|94.57|8062
1649431120000|2022-04-08 15:18:40||94.6||94.6||94.6||94.6|5251
1649431130000|2022-04-08 15:18:50|94.63|94.62|94.63|94.59|94.63|94.62|94.61|94.57|13227
1649431140000|2022-04-08 15:19:00|94.62|94.6|94.62|94.59|94.62|94.6|94.62|94.59|1750
1649431150000|2022-04-08 15:19:10|94.61|94.57|94.65|94.59|94.65|94.6|94.58|94.56|64112
1649431160000|2022-04-08 15:19:20|94.64|94.6|94.65|94.61|94.66|94.62|94.62|94.6|28138
1649431170000|2022-04-08 15:19:30|94.66|94.62|94.63|94.59|94.66|94.62|94.62|94.59|3028
1649431180000|2022-04-08 15:19:40|94.62|94.6|94.62|94.59|94.63|94.61|94.62|94.59|4935
1649431190000|2022-04-08 15:19:50|94.61|94.58|94.62|94.6|94.65|94.61|94.59|94.56|31811
1649431200000|2022-04-08 15:20:00|94.63|94.61|94.59|94.57|94.65|94.61|94.59|94.56|17637
1649431210000|2022-04-08 15:20:10|94.58|94.55|94.58|94.53|94.58|94.55|94.58|94.53|594
1649431220000|2022-04-08 15:20:20||94.54||94.55||94.55||94.54|1065
1649431230000|2022-04-08 15:20:30|94.57|94.54|94.58|94.55|94.59|94.58|94.56|94.53|93617
1649431240000|2022-04-08 15:20:40|94.57|94.54|94.58|94.54|94.59|94.56|94.57|94.53|10885
1649431250000|2022-04-08 15:20:50||94.55||94.54||94.56||94.54|0
1649431260000|2022-04-08 15:21:00|94.56|94.52|94.57|94.52|94.58|94.53|94.56|94.52|0
1649431270000|2022-04-08 15:21:10||94.53||94.53||94.53||94.53|0
1649431280000|2022-04-08 15:21:20||94.52||94.55||94.55||94.52|5307
1649431290000|2022-04-08 15:21:30|94.56|94.53|94.57|94.55|94.58|94.55|94.55|94.51|28379
1649431300000|2022-04-08 15:21:40|94.56|94.54|94.53|94.51|94.56|94.54|94.53|94.51|10
1649431310000|2022-04-08 15:21:50|94.54|94.52|94.55|94.53|94.56|94.53|94.53|94.51|19910
1649431320000|2022-04-08 15:22:00|94.54|94.52|94.55|94.52|94.57|94.53|94.53|94.51|27653
1649431330000|2022-04-08 15:22:10|||||||||2098
1649431340000|2022-04-08 15:22:20|94.54|94.51|94.54|94.51|94.56|94.54|94.53|94.51|15720
1649431350000|2022-04-08 15:22:30|||||||||3902
1649431360000|2022-04-08 15:22:40|94.53|94.5|94.53|94.51|94.54|94.51|94.52|94.5|10653
1649431370000|2022-04-08 15:22:50|94.54||94.53||94.54||94.53||5
1649431380000|2022-04-08 15:23:00|94.52|94.5|94.49|94.46|94.52|94.5|94.48|94.45|35167
1649431390000|2022-04-08 15:23:10|94.48|94.44|94.45|94.43|94.48|94.46|94.45|94.43|2684
1649431400000|2022-04-08 15:23:20|94.46|94.44|94.48|94.44|94.53|94.52|94.46|94.44|21331
1649431410000|2022-04-08 15:23:30|94.47|94.45|94.5|94.47|94.5|94.47|94.47|94.45|19247
1649431420000|2022-04-08 15:23:40|94.51|94.48|94.5|94.46|94.54|94.49|94.5|94.46|18688
1649431430000|2022-04-08 15:23:50|94.51|94.48|94.52|94.5|94.54|94.5|94.51|94.48|4702
1649431440000|2022-04-08 15:24:00|94.54|94.51|94.55|94.51|94.56|94.54|94.54|94.5|3023
1649431460000|2022-04-08 15:24:20|94.56|94.52|94.56|94.52|94.56|94.52|94.53|94.49|2798
1649431470000|2022-04-08 15:24:30|||||||||13517
1649431480000|2022-04-08 15:24:40|94.55||94.55||94.55||94.55||10
1649431490000|2022-04-08 15:24:50|94.54|94.53|94.55|94.52|94.55|94.53|94.54|94.52|11328
1649431500000|2022-04-08 15:25:00|94.54|94.51|94.6|94.57|94.61|94.57|94.54|94.51|105480
1649431510000|2022-04-08 15:25:10|94.61|94.58|94.7|94.67|94.71|94.67|94.61|94.58|83090
1649431520000|2022-04-08 15:25:20|94.69|94.66|94.68|94.66|94.69|94.67|94.67|94.66|18717
1649431530000|2022-04-08 15:25:30|94.67|94.64|94.68|94.64|94.68|94.66|94.67|94.64|3070
1649431540000|2022-04-08 15:25:40|94.69|94.65|94.7|94.68|94.73|94.69|94.69|94.65|19612
1649431550000|2022-04-08 15:25:50|94.69|94.66|94.71|94.67|94.73|94.7|94.67|94.62|106058
1649431560000|2022-04-08 15:26:00|94.7|94.66|94.71|94.68|94.71|94.68|94.7|94.65|5891
1649431590000|2022-04-08 15:26:30|94.7|94.67|94.68|94.64|94.7|94.67|94.66|94.62|14135
1649431600000|2022-04-08 15:26:40|94.67|94.65|94.73|94.69|94.73|94.7|94.66|94.62|86204
1649431610000|2022-04-08 15:26:50|94.72||94.73||94.73||94.72||10499
1649431620000|2022-04-08 15:27:00|94.72|94.66|94.73|94.69|94.73|94.69|94.71|94.66|6678
1649431630000|2022-04-08 15:27:10|94.72|94.67|94.8|94.75|94.81|94.76|94.7|94.67|33632
1649431640000|2022-04-08 15:27:20|94.78|94.76|94.77|94.74|94.78|94.76|94.77|94.72|0
1649431650000|2022-04-08 15:27:30|94.79|94.76|94.82|94.79|94.82|94.79|94.79|94.76|5076
1649431660000|2022-04-08 15:27:40|94.81|94.77|94.86|94.81|94.87|94.82|94.81|94.77|12417
1649431670000|2022-04-08 15:27:50|94.87|94.82|94.88|94.83|94.92|94.86|94.87|94.82|7896
1649431680000|2022-04-08 15:28:00|94.86|94.81|94.84|94.8|94.86|94.82|94.8|94.79|18284
1649431690000|2022-04-08 15:28:10|94.81|94.79|94.81|94.78|94.81|94.79|94.79|94.72|15228
1649431700000|2022-04-08 15:28:20|94.82|94.77|94.82|94.77|94.84|94.79|94.82|94.77|11947
1649431710000|2022-04-08 15:28:30|94.81|94.78|94.79|94.75|94.82|94.79|94.74|94.72|13270
1649431720000|2022-04-08 15:28:40|94.78|94.76|94.79|94.76|94.79|94.76|94.78|94.74|15176
1649431730000|2022-04-08 15:28:50|94.81|94.77|94.85|94.81|94.86|94.82|94.81|94.77|35101
1649431740000|2022-04-08 15:29:00|94.84|94.8|94.82|94.77|94.84|94.81|94.76|94.74|25264
1649431750000|2022-04-08 15:29:10|94.83|94.78|94.86|94.81|94.86|94.81|94.82|94.78|2376
1649431760000|2022-04-08 15:29:20|94.83|94.79|94.84|94.79|94.86|94.81|94.83|94.79|19688
1649431770000|2022-04-08 15:29:30|94.86|94.82|94.94|94.9|94.96|94.9|94.85|94.82|24130
1649431780000|2022-04-08 15:29:40|94.96|94.91|94.92|94.86|95|94.94|94.89|94.86|22303
1649431790000|2022-04-08 15:29:50|94.94|94.87|95.07|95|95.07|95|94.94|94.87|11432
1649660400000|2022-04-11 07:00:00|94.76|94.44|93.89|93.78|94.77|94.55|93.88|93.78|76415
1649660410000|2022-04-11 07:00:10|93.9|93.8|94.1|93.92|94.2|93.99|93.9|93.79|40318
1649660420000|2022-04-11 07:00:20|94.09|93.93|94.36|94.18|94.46|94.19|94.09|93.93|48234
1649660430000|2022-04-11 07:00:30|94.33|94.13|94.19|94.05|94.36|94.18|94.14|93.93|25264
1649660440000|2022-04-11 07:00:40|94.18|94.06|94.17|94.01|94.29|94.06|93.93|93.78|68730
1649660450000|2022-04-11 07:00:50|94.3|94.02|94.35|94.12|94.48|94.21|94.28|94.02|17374
1649660460000|2022-04-11 07:01:00|94.36|94.37|94.17|94.01|94.4|94.37|94.13|94|54234
1649660470000|2022-04-11 07:01:10|94.31|94.02|94.28|94.05|94.42|94.15|94.17|94.02|8665
1649660480000|2022-04-11 07:01:20|94.33|94.06|94.25|94.09|94.33|94.19|94.17|94|12591
1649660490000|2022-04-11 07:01:30|94.23|94.04|94.26|94.08|94.26|94.1|94.13|94|8143
1649660500000|2022-04-11 07:01:40|94.25|94.09|94.43|94.3|94.49|94.3|94.24|94.05|13972
1649660510000|2022-04-11 07:01:50|94.42|94.26|94.37|94.21|94.43|94.26|94.35|94.2|6263
1649660520000|2022-04-11 07:02:00|94.42|94.2|94.19|94.01|94.42|94.2|94.15|94.01|1555
1649660530000|2022-04-11 07:02:10|94.21|94.02|93.97|93.82|94.31|94.22|93.95|93.79|180043
1649660540000|2022-04-11 07:02:20|93.98|93.83|94.01|93.87|94.02|93.91|93.98|93.82|16984
1649660550000|2022-04-11 07:02:30|94.02|93.88|94.08|93.94|94.22|94.06|94.02|93.88|26450
1649660560000|2022-04-11 07:02:40|94.07|93.93|94.08|93.93|94.08|93.99|93.97|93.82|40977
1649660570000|2022-04-11 07:02:50|94.07|94.1|94.14|94.03|94.23|94.1|94.06|93.94|67209
1649660580000|2022-04-11 07:03:00|94.13|94|93.89|93.78|94.17|94.02|93.88|93.78|36483
1649660590000|2022-04-11 07:03:10|93.88|93.79|94.05|93.98|94.1|93.98|93.87|93.78|65041
1649660600000|2022-04-11 07:03:20|94.04|93.94|94.08|93.96|94.17|94.04|94.03|93.9|5185
1649660610000|2022-04-11 07:03:30|94.07|93.95|94|93.88|94.12|93.97|93.99|93.87|27604
1649660620000|2022-04-11 07:03:40|94.01|93.89|93.88|93.78|94.02|93.9|93.86|93.78|13188
1649660630000|2022-04-11 07:03:50|93.87|93.74|93.9|93.8|93.98|93.82|93.82|93.74|26400
1649660640000|2022-04-11 07:04:00|93.89|93.79|93.8|93.7|93.89|93.79|93.79|93.67|8312
1649660650000|2022-04-11 07:04:10|93.83|93.71|93.77|93.63|93.95|93.81|93.71|93.6|34995
1649660660000|2022-04-11 07:04:20|93.79|93.64|93.84|93.71|93.88|93.72|93.74|93.64|37428
1649660670000|2022-04-11 07:04:30|93.83|93.68|93.96|93.86|94|93.87|93.77|93.65|31707
1649660680000|2022-04-11 07:04:40|93.97|93.87|93.95|93.8|94.04|93.95|93.93|93.79|27439
1649660690000|2022-04-11 07:04:50|93.94|93.81|94.05|93.91|94.08|93.95|93.94|93.81|7945
1649660700000|2022-04-11 07:05:00|94.04|93.9|94.04|93.96|94.1|94|94.03|93.88|78
1649660710000|2022-04-11 07:05:10|||||||||12511
1649660720000|2022-04-11 07:05:20|94.09|93.97|94.1|94.01|94.1|94.01|94.09|93.97|22875
1649660730000|2022-04-11 07:05:30|94.09|93.97|93.93|93.83|94.09|94|93.93|93.83|14962
1649660740000|2022-04-11 07:05:40|93.92|93.8|93.98|93.85|94.06|93.92|93.89|93.75|14279
1649660750000|2022-04-11 07:05:50|93.99|93.86|93.99|93.89|93.99|93.9|93.98|93.84|24
1649660760000|2022-04-11 07:06:00|94.04|93.91|94.06|93.94|94.1|94|94.01|93.88|41853
1649660770000|2022-04-11 07:06:10|94.05|93.9|94|93.88|94.1|93.98|93.93|93.81|12373
1649660780000|2022-04-11 07:06:20|93.99|93.85|93.9|93.78|93.99|93.85|93.9|93.77|1306
1649660790000|2022-04-11 07:06:30|93.91|93.77|93.88|93.75|93.98|93.84|93.87|93.75|110
1649660800000|2022-04-11 07:06:40|93.87|93.76|93.77|93.66|93.87|93.77|93.75|93.65|21350
1649660810000|2022-04-11 07:06:50|93.76|93.65|93.7|93.55|93.77|93.65|93.63|93.5|24314
1649660820000|2022-04-11 07:07:00|93.71|93.58|93.59|93.49|93.72|93.59|93.59|93.49|60
1649660830000|2022-04-11 07:07:10|93.58|93.44|93.54|93.41|93.64|93.53|93.5|93.39|1688
1649660840000|2022-04-11 07:07:20|93.53|93.4|93.31|93.2|93.53|93.4|93.28|93.18|32719
1649660850000|2022-04-11 07:07:30|93.3|93.19|93.37|93.26|93.46|93.36|93.26|93.17|28350
1649660860000|2022-04-11 07:07:40|93.36|93.25|93.3|93.19|93.39|93.29|93.29|93.18|2683
1649660870000|2022-04-11 07:07:50|93.29|93.18|93.37|93.25|93.45|93.31|93.27|93.16|17818
1649660880000|2022-04-11 07:08:00|93.36|93.24|93.28|93.17|93.39|93.25|93.28|93.16|825
1649660890000|2022-04-11 07:08:10|93.27|93.16|93.33|93.27|93.36|93.27|93.23|93.15|12656
1649660900000|2022-04-11 07:08:20|93.32|93.23|93.32|93.22|93.35|93.28|93.28|93.18|12343
1649660910000|2022-04-11 07:08:30|93.33|93.24|93.39|93.29|93.5|93.38|93.33|93.24|16849
1649660920000|2022-04-11 07:08:40|93.4|93.31|93.42|93.32|93.5|93.37|93.39|93.28|14469
1649660930000|2022-04-11 07:08:50|93.41|93.33|93.49|93.36|93.52|93.38|93.39|93.32|9068
1649660940000|2022-04-11 07:09:00|93.48|93.32|93.38|93.26|93.48|93.34|93.35|93.24|5064
1649660950000|2022-04-11 07:09:10|93.35|93.22|93.4|93.29|93.47|93.33|93.3|93.19|17992
1649660960000|2022-04-11 07:09:20|93.38|93.28|92.76|92.71|93.4|93.28|92.74|92.7|197263
1649660970000|2022-04-11 07:09:30|92.75|92.7|92.7|92.66|92.76|92.7|92.61|92.55|117595
1649660980000|2022-04-11 07:09:40|92.71|92.61|92.67|92.57|92.86|92.74|92.65|92.56|55032
1649660990000|2022-04-11 07:09:50|92.66|92.55|92.62|92.57|92.73|92.62|92.62|92.52|58266
1649661000000|2022-04-11 07:10:00|92.61|92.52|92.62|92.51|92.63|92.53|92.49|92.36|88777
1649661010000|2022-04-11 07:10:10|92.61|92.5|92.89|92.81|92.98|92.86|92.58|92.5|29693
1649661020000|2022-04-11 07:10:20|92.88|92.76|92.58|92.47|92.89|92.76|92.58|92.46|25743
1649661030000|2022-04-11 07:10:30|92.6|92.46|92.59|92.49|92.64|92.55|92.57|92.44|19992
1649661040000|2022-04-11 07:10:40|92.57|92.46|92.64|92.56|92.64|92.58|92.55|92.44|7813
1649661050000|2022-04-11 07:10:50|92.63|92.55|92.54|92.43|92.63|92.55|92.54|92.42|37465
1649661060000|2022-04-11 07:11:00|92.52|92.42|92.48|92.42|92.54|92.43|92.47|92.42|4123
1649661070000|2022-04-11 07:11:10|92.53|92.43|92.58|92.48|92.61|92.52|92.52|92.42|28351
1649661080000|2022-04-11 07:11:20|92.57|92.45|92.47|92.39|92.58|92.46|92.42|92.33|26494
1649661090000|2022-04-11 07:11:30|92.48|92.38|92.44|92.33|92.58|92.48|92.44|92.33|46675
1649661100000|2022-04-11 07:11:40|92.42|92.36|92.48|92.39|92.48|92.39|92.42|92.36|8252
1649661110000|2022-04-11 07:11:50|92.46|92.36|92.29|92.24|92.48|92.4|92.29|92.24|13474
1649661120000|2022-04-11 07:12:00|92.28|92.2|92.43|92.3|92.53|92.41|92.23|92.11|40984
1649661130000|2022-04-11 07:12:10|92.42|92.29|92.47|92.38|92.56|92.44|92.41|92.29|18205
1649661140000|2022-04-11 07:12:20|92.49|92.4|92.34|92.24|92.5|92.4|92.31|92.2|5239
1649661150000|2022-04-11 07:12:30|92.33|92.2|92.22|92.12|92.38|92.2|92.19|92.11|14184
1649661160000|2022-04-11 07:12:40|92.21|92.11|92.23|92.13|92.32|92.2|92.21|92.11|18722
1649661170000|2022-04-11 07:12:50|92.27|92.19|92.29|92.2|92.38|92.24|92.23|92.12|19711
1649661180000|2022-04-11 07:13:00|92.28|92.21|92.31|92.2|92.34|92.27|92.28|92.2|36241
1649661190000|2022-04-11 07:13:10|92.29|92.21|92.3|92.2|92.32|92.25|92.26|92.17|15030
1649661200000|2022-04-11 07:13:20|92.29|92.23|92.39|92.28|92.49|92.35|92.29|92.21|18083
1649661210000|2022-04-11 07:13:30|92.47|92.33|92.38|92.28|92.5|92.38|92.35|92.28|15869
1649661220000|2022-04-11 07:13:40|92.41|92.24|92.31|92.28|92.42|92.28|92.31|92.23|17394
1649661230000|2022-04-11 07:13:50|92.38|92.29|92.45|92.41|92.55|92.42|92.37|92.28|15682
1649661240000|2022-04-11 07:14:00|92.52|92.42|92.54|92.42|92.64|92.54|92.48|92.4|37868
1649661250000|2022-04-11 07:14:10|92.59|92.47|92.53|92.46|92.61|92.5|92.53|92.43|1077
1649661260000|2022-04-11 07:14:20|92.59|92.47|92.58|92.49|92.61|92.53|92.54|92.46|17445
1649661270000|2022-04-11 07:14:30|92.61|92.46|92.58|92.46|92.61|92.51|92.48|92.39|14993
1649661280000|2022-04-11 07:14:40|92.6|92.47|92.57|92.45|92.6|92.48|92.46|92.4|39420
1649661290000|2022-04-11 07:14:50|92.55|92.46|92.55|92.41|92.61|92.51|92.47|92.39|6303
1649661300000|2022-04-11 07:15:00|92.57|92.42|92.44|92.35|92.57|92.47|92.36|92.26|1986
1649661310000|2022-04-11 07:15:10|92.43|92.28|92.45|92.4|92.5|92.4|92.4|92.28|11946
1649661320000|2022-04-11 07:15:20|92.46|92.41|92.53|92.42|92.59|92.55|92.46|92.35|77433
1649661330000|2022-04-11 07:15:30|92.52|92.43|92.5|92.4|92.58|92.45|92.4|92.32|16562
1649661340000|2022-04-11 07:15:40|92.49|92.42|92.57|92.49|92.58|92.52|92.45|92.36|13241
1649661350000|2022-04-11 07:15:50|92.56|92.58|92.55|92.45|92.61|92.58|92.49|92.39|81439
1649661360000|2022-04-11 07:16:00|92.53|92.44|92.57|92.52|92.58|92.53|92.51|92.41|11268
1649661370000|2022-04-11 07:16:10|92.58|92.53|92.58|92.52|92.61|92.56|92.56|92.52|17619
1649661380000|2022-04-11 07:16:20|92.57|92.53|92.52|92.42|92.58|92.53|92.51|92.41|11907
1649661390000|2022-04-11 07:16:30|92.51|92.4|92.47|92.41|92.51|92.43|92.44|92.34|7150
1649661400000|2022-04-11 07:16:40|92.49|92.42|92.48|92.39|92.56|92.47|92.47|92.39|14021
1649661410000|2022-04-11 07:16:50|92.47|92.4|92.52|92.47|92.59|92.48|92.46|92.4|18899
1649661420000|2022-04-11 07:17:00|92.51|92.48|92.57|92.48|92.61|92.5|92.5|92.47|8366
1649661430000|2022-04-11 07:17:10|92.56|92.47|92.63|92.56|92.7|92.6|92.52|92.47|15810
1649661440000|2022-04-11 07:17:20|92.62|92.55|92.68|92.58|92.69|92.58|92.57|92.53|31571
1649661450000|2022-04-11 07:17:30|92.69|92.6|92.73|92.62|92.76|92.67|92.65|92.6|31994
1649661460000|2022-04-11 07:17:40|92.74|92.63|92.74|92.68|92.74|92.69|92.72|92.63|13006
1649661470000|2022-04-11 07:17:50|92.73|92.66|92.7|92.66|92.78|92.68|92.69|92.66|26125
1649661480000|2022-04-11 07:18:00|92.72|92.68|92.82|92.75|92.85|92.77|92.7|92.68|26193
1649661490000|2022-04-11 07:18:10|92.81|92.76|92.87|92.79|92.89|92.79|92.81|92.75|14443
1649661500000|2022-04-11 07:18:20|92.86|92.71|92.84|92.79|92.91|92.9|92.79|92.71|45612
1649661510000|2022-04-11 07:18:30|92.83|92.77|92.84|92.78|92.84|92.78|92.83|92.75|14503
1649661520000|2022-04-11 07:18:40|92.85|92.79|92.96|92.87|92.97|92.9|92.85|92.79|11286
1649661530000|2022-04-11 07:18:50|92.95|92.89|92.99|92.93|93.02|92.94|92.95|92.89|55355
1649661540000|2022-04-11 07:19:00|92.98|92.89|93.04|92.95|93.05|92.98|92.98|92.89|23796
1649661550000|2022-04-11 07:19:10|93.03|93|92.81|92.75|93.04|93|92.78|92.67|64776
1649661560000|2022-04-11 07:19:20|92.8|92.68|92.77|92.7|92.81|92.76|92.74|92.63|10564
1649661570000|2022-04-11 07:19:30|92.76|92.64|92.69|92.62|92.77|92.7|92.69|92.61|26188
1649661580000|2022-04-11 07:19:40|92.68|92.61|92.6|92.55|92.68|92.61|92.6|92.55|8387
1649661590000|2022-04-11 07:19:50|||||||||23617
1649661600000|2022-04-11 07:20:00|92.59|92.47|92.6|92.53|92.62|92.55|92.57|92.47|7930
1649661610000|2022-04-11 07:20:10|92.59|92.48|92.6|92.52|92.62|92.56|92.52|92.45|52133
1649661620000|2022-04-11 07:20:20||92.53||92.53||92.53||92.52|3232
1649661630000|2022-04-11 07:20:30|92.59|92.52|92.6|92.55|92.62|92.55|92.55|92.5|19984
1649661640000|2022-04-11 07:20:40|92.62|92.56|92.6|92.55|92.62|92.58|92.6|92.52|5752
1649661650000|2022-04-11 07:20:50|92.59|92.52|92.57|92.5|92.6|92.53|92.53|92.5|29705
1649661660000|2022-04-11 07:21:00|92.56|92.51|92.56|92.5|92.61|92.54|92.54|92.5|18964
1649661670000|2022-04-11 07:21:10|92.55|92.51|92.59|92.54|92.62|92.58|92.55|92.51|9597
1649661680000|2022-04-11 07:21:20||92.53||92.53||92.53||92.52|8
1649661690000|2022-04-11 07:21:30|92.61|92.54|92.6|92.55|92.62|92.59|92.59|92.52|18072
1649661700000|2022-04-11 07:21:40|92.59|92.56|92.59|92.54|92.59|92.56|92.59|92.51|19
1649661710000|2022-04-11 07:21:50|92.58|92.52|92.33|92.27|92.58|92.52|92.31|92.23|121741
1649661720000|2022-04-11 07:22:00|92.34|92.26|92.35|92.3|92.37|92.33|92.34|92.25|20292
1649661730000|2022-04-11 07:22:10|92.37|92.31|92.31|92.24|92.38|92.35|92.31|92.21|28016
1649661740000|2022-04-11 07:22:20|92.34|92.25|92.41|92.34|92.45|92.38|92.34|92.25|18644
1649661750000|2022-04-11 07:22:30|92.4|92.33|92.41|92.34|92.48|92.4|92.4|92.32|7503
1649661760000|2022-04-11 07:22:40|92.4|92.31|92.37|92.3|92.4|92.32|92.37|92.28|10754
1649661770000|2022-04-11 07:22:50|92.36|92.24|92.38|92.28|92.45|92.36|92.31|92.23|31067
1649661780000|2022-04-11 07:23:00|92.37|92.27|92.36|92.3|92.45|92.36|92.36|92.27|3462
1649661790000|2022-04-11 07:23:10|92.35|92.27|92.39|92.33|92.4|92.35|92.35|92.27|76758
1649661800000|2022-04-11 07:23:20|92.38|92.31|92.43|92.38|92.49|92.4|92.37|92.31|19946
1649661810000|2022-04-11 07:23:30|92.48|92.39|92.51|92.46|92.61|92.6|92.47|92.39|60409
1649661820000|2022-04-11 07:23:40|92.5|92.41|92.46|92.39|92.5|92.41|92.46|92.37|28461
1649661830000|2022-04-11 07:23:50|92.51|92.4|92.54|92.47|92.55|92.5|92.45|92.35|8241
1649661840000|2022-04-11 07:24:00|92.6|92.48|92.62|92.55|92.66|92.58|92.6|92.48|11695
1649661850000|2022-04-11 07:24:10|92.61|92.52|92.67|92.55|92.69|92.6|92.61|92.52|7014
1649661860000|2022-04-11 07:24:20|92.66|92.58|92.64|92.56|92.66|92.58|92.58|92.54|5567
1649661870000|2022-04-11 07:24:30|92.62|92.54|92.61|92.54|92.64|92.6|92.61|92.54|6556
1649661880000|2022-04-11 07:24:40|92.62|92.56|92.74|92.63|92.76|92.66|92.62|92.56|25215
1649661890000|2022-04-11 07:24:50|92.77|92.68|92.82|92.72|92.93|92.83|92.77|92.64|16849
1649661900000|2022-04-11 07:25:00|92.81|92.69|92.72|92.63|92.81|92.71|92.72|92.62|21574
1649661910000|2022-04-11 07:25:10|92.74|92.64|92.78|92.68|92.78|92.7|92.73|92.64|1251
1649661920000|2022-04-11 07:25:20|92.77|92.69|92.8|92.72|92.83|92.74|92.75|92.65|26572
1649661930000|2022-04-11 07:25:30|92.81|92.73|92.84|92.76|92.89|92.81|92.81|92.72|33100
1649661940000|2022-04-11 07:25:40|92.83|92.75|92.82|92.73|92.84|92.75|92.82|92.73|9080
1649661950000|2022-04-11 07:25:50|92.81|92.74|92.78|92.73|92.82|92.74|92.78|92.73|17607
1649661960000|2022-04-11 07:26:00|92.81|92.74|92.89|92.8|92.98|92.9|92.81|92.74|21578
1649661970000|2022-04-11 07:26:10|92.93|92.84|92.94|92.88|92.96|92.9|92.92|92.82|4585
1649661980000|2022-04-11 07:26:20|92.96|92.87|92.86|92.79|92.96|92.91|92.83|92.75|18817
1649661990000|2022-04-11 07:26:30|92.87|92.82|92.95|92.88|92.98|92.93|92.87|92.82|6540
1649662000000|2022-04-11 07:26:40|92.97|92.89|92.95|92.91|92.97|92.91|92.92|92.83|35195
1649662010000|2022-04-11 07:26:50|92.97|92.92|92.96|92.9|92.97|92.93|92.96|92.9|2609
1649662020000|2022-04-11 07:27:00|92.95|92.83|92.88|92.8|92.95|92.88|92.85|92.76|33036
1649662030000|2022-04-11 07:27:10|92.87|92.81|92.89|92.85|92.91|92.86|92.85|92.81|21062
1649662040000|2022-04-11 07:27:20|92.88|92.79|92.86|92.83|92.92|92.86|92.83|92.75|76046
1649662050000|2022-04-11 07:27:30|92.85|92.8|92.88|92.81|92.89|92.81|92.75|92.64|13203
1649662060000|2022-04-11 07:27:40|92.87|92.82|92.83|92.75|92.92|92.86|92.82|92.74|4000
1649662070000|2022-04-11 07:27:50|92.84|92.76|93.07|93.01|93.11|93.01|92.84|92.76|16010
1649662080000|2022-04-11 07:28:00|93.1|93.02|93.19|93.11|93.29|93.23|93.1|93.02|108723
1649662090000|2022-04-11 07:28:10|93.2|93.12|93.13|93.04|93.28|93.19|93.12|93.01|9150
1649662100000|2022-04-11 07:28:20|93.12|93.03|93.01|92.95|93.14|93.08|93|92.91|10713
1649662110000|2022-04-11 07:28:30|93|92.9|93.07|92.99|93.1|93.03|92.99|92.9|11596
1649662120000|2022-04-11 07:28:40|93.1|93|93.07|92.96|93.12|93.03|93.05|92.95|587
1649662130000|2022-04-11 07:28:50|93.06|92.95|93.12|93.05|93.14|93.06|93.05|92.94|10032
1649662140000|2022-04-11 07:29:00|93.11|93|93.2|93.12|93.21|93.12|93.08|92.98|6525
1649662150000|2022-04-11 07:29:10|93.19|93.07|93.24|93.18|93.29|93.21|93.15|93.05|37834
1649662160000|2022-04-11 07:29:20|93.3|93.19|93.29|93.22|93.38|93.3|93.28|93.19|10773
1649662170000|2022-04-11 07:29:30|93.28|93.18|93.22|93.14|93.29|93.18|93.22|93.14|33
1649662180000|2022-04-11 07:29:40|93.21|93.13|93.31|93.23|93.4|93.3|93.17|93.07|12114
1649662190000|2022-04-11 07:29:50|93.3|93.19|93.4|93.33|93.51|93.4|93.25|93.16|3312
1649662200000|2022-04-11 07:30:00|93.39|93.28|93.27|93.16|93.42|93.33|93.15|93.09|10995
1649662210000|2022-04-11 07:30:10|93.26|93.18|93.2|93.15|93.33|93.22|93.2|93.13|4169
1649662220000|2022-04-11 07:30:20|93.21|93.09|93.16|93.12|93.23|93.13|93.13|93.03|2655
1649662230000|2022-04-11 07:30:30|93.15|93.08|93.16|93.1|93.21|93.11|93.1|93|19014
1649662240000|2022-04-11 07:30:40|93.15|93.11|93.23|93.14|93.32|93.21|93.14|93.08|31177
1649662250000|2022-04-11 07:30:50|93.22|93.18|93.22|93.18|93.22|93.18|93.22|93.12|15
1649662260000|2022-04-11 07:31:00|93.21|93.12|93.07|92.98|93.22|93.16|93.03|92.96|12262
1649662270000|2022-04-11 07:31:10|93.08|92.99|93.2|93.13|93.22|93.15|93.07|92.99|11877
1649662280000|2022-04-11 07:31:20|93.18|93.14|93.18|93.11|93.31|93.2|93.18|93.07|36066
1649662290000|2022-04-11 07:31:30|93.17|93.07|93.12|93.05|93.17|93.08|93.1|93|7869
1649662300000|2022-04-11 07:31:40|93.11|93.02|93.09|93.01|93.12|93.07|93.07|92.96|7511
1649662310000|2022-04-11 07:31:50|93.08|92.99|93.23|93.16|93.26|93.16|93.05|92.96|30529
1649662320000|2022-04-11 07:32:00|93.22|93.14|93.06|92.98|93.29|93.19|93.06|92.98|55638
1649662330000|2022-04-11 07:32:10|93.05|92.97|93.02|92.97|93.06|93.01|93.01|92.96|9687
1649662340000|2022-04-11 07:32:20|93.05|92.98|93.13|93.08|93.18|93.08|93.02|92.98|46589
1649662350000|2022-04-11 07:32:30|93.12|93.05|93.15|93.08|93.21|93.2|93.12|93.05|66896
1649662360000|2022-04-11 07:32:40|93.16|93.07|93.18|93.12|93.26|93.17|93.16|93.06|19022
1649662370000|2022-04-11 07:32:50|93.19|93.13|93.23|93.17|93.3|93.2|93.18|93.13|28879
1649662380000|2022-04-11 07:33:00|93.26|93.18|93.16|93.12|93.3|93.22|93.15|93.07|17921
1649662390000|2022-04-11 07:33:10|93.15|93.09|93.1|93.04|93.15|93.09|93.09|93.01|321
1649662400000|2022-04-11 07:33:20|93.11|93.05|93.15|93.08|93.22|93.13|93.11|93.05|14637
1649662410000|2022-04-11 07:33:30|93.16|93.09|93.3|93.24|93.3|93.24|93.16|93.09|42667
1649662420000|2022-04-11 07:33:40|93.29|93.23|93.26|93.17|93.29|93.24|93.19|93.12|22608
1649662430000|2022-04-11 07:33:50|93.25|93.15|93.18|93.14|93.27|93.19|93.16|93.13|43820
1649662440000|2022-04-11 07:34:00|93.17|93.09|93.16|93.09|93.19|93.13|93.12|93.06|10141
1649662450000|2022-04-11 07:34:10|93.14|93.08|93.15|93.09|93.22|93.18|93.13|93.08|39319
1649662460000|2022-04-11 07:34:20|93.16|93.08|93.26|93.21|93.29|93.22|93.16|93.08|13640
1649662470000|2022-04-11 07:34:30|93.25|93.2|93.3|93.23|93.3|93.25|93.21|93.18|81398
1649662480000|2022-04-11 07:34:40|93.27|93.24|93.43|93.37|93.43|93.37|93.27|93.24|38603
1649662490000|2022-04-11 07:34:50|93.42|93.38|93.47|93.38|93.48|93.41|93.39|93.35|29252
1649662500000|2022-04-11 07:35:00|93.48|93.37|93.45|93.35|93.51|93.45|93.39|93.35|26
1649662510000|2022-04-11 07:35:10|93.41|93.36|93.4|93.35|93.45|93.36|93.4|93.35|0
1649662520000|2022-04-11 07:35:20|93.45|93.36|93.39|93.33|93.45|93.36|93.37|93.3|34272
1649662530000|2022-04-11 07:35:30|93.38|93.3|93.39|93.34|93.39|93.35|93.37|93.3|11145
1649662540000|2022-04-11 07:35:40|93.43|93.35|93.48|93.42|93.49|93.45|93.43|93.35|8750
1649662550000|2022-04-11 07:35:50|93.49|93.45|93.56|93.5|93.6|93.51|93.49|93.45|5359
1649662560000|2022-04-11 07:36:00|93.6|93.52|93.59|93.52|93.62|93.56|93.55|93.48|5539
1649662570000|2022-04-11 07:36:10|93.6|93.5|93.61|93.55|93.64|93.55|93.56|93.48|840
1649662580000|2022-04-11 07:36:20|93.66|93.56|93.61|93.53|93.7|93.6|93.6|93.53|3262
1649662590000|2022-04-11 07:36:30|93.6|93.54|93.58|93.53|93.6|93.54|93.58|93.53|5000
1649662600000|2022-04-11 07:36:40|93.64|93.54|93.7|93.62|93.74|93.66|93.63|93.54|7312
1649662610000|2022-04-11 07:36:50|93.69|93.63|93.69|93.63|93.74|93.65|93.67|93.58|13
1649662620000|2022-04-11 07:37:00|93.74|93.64|93.67|93.6|93.74|93.65|93.6|93.55|2250
1649662630000|2022-04-11 07:37:10|93.69|93.61|93.65|93.58|93.73|93.64|93.65|93.56|6374
1649662640000|2022-04-11 07:37:20|93.7|93.57|93.58|93.51|93.74|93.64|93.58|93.5|9340
1649662650000|2022-04-11 07:37:30|93.61|93.54|93.73|93.66|93.75|93.66|93.61|93.54|1683
1649662660000|2022-04-11 07:37:40|93.74|93.67|93.72|93.67|93.77|93.68|93.69|93.6|4396
1649662670000|2022-04-11 07:37:50|93.73|93.69|93.75|93.7|93.84|93.74|93.73|93.67|2828
1649662680000|2022-04-11 07:38:00|93.83|93.71|93.76|93.68|93.85|93.75|93.76|93.68|14231
1649662690000|2022-04-11 07:38:10|93.79|93.69|93.87|93.81|93.95|93.83|93.75|93.68|15402
1649662700000|2022-04-11 07:38:20|93.9|93.8|93.88|93.84|93.94|93.85|93.88|93.8|15724
1649662710000|2022-04-11 07:38:30|93.9|93.8|93.89|93.8|93.9|93.8|93.85|93.8|3181
1649662720000|2022-04-11 07:38:40|93.9|93.83|93.83|93.74|93.9|93.83|93.79|93.73|15239
1649662730000|2022-04-11 07:38:50|93.84|93.75|93.85|93.8|93.9|93.81|93.84|93.75|0
1649662740000|2022-04-11 07:39:00|93.84|93.78|93.88|93.81|93.91|93.84|93.8|93.7|5954
1649662750000|2022-04-11 07:39:10|93.9|93.82|93.88|93.82|93.9|93.83|93.87|93.81|4623
1649662760000|2022-04-11 07:39:20|93.9|93.83|93.92|93.87|93.99|93.89|93.9|93.83|12678
1649662770000|2022-04-11 07:39:30|93.95|93.89|94.05|93.97|94.06|93.99|93.94|93.89|5540
1649662780000|2022-04-11 07:39:40||94||94||94||94|0
1649662790000|2022-04-11 07:39:50|||||||||12678
1649662800000|2022-04-11 07:40:00|94.06|94.01|94.08|94|94.17|94.09|94.06|94|6914
1649662810000|2022-04-11 07:40:10|94.07|94.02|94.1|94.02|94.13|94.06|94.05|94.02|36572
1649662820000|2022-04-11 07:40:20|94.09|94.03|94.15|94.06|94.16|94.07|94.09|94.02|5462
1649662830000|2022-04-11 07:40:30|94.19|94.08|94.18|94.12|94.24|94.14|94.17|94.08|3102
1649662840000|2022-04-11 07:40:40|94.21|94.13|94.24|94.15|94.28|94.17|94.17|94.12|1774
1649662850000|2022-04-11 07:40:50|94.19|94.13|94.21|94.15|94.28|94.17|94.19|94.12|2069
1649662860000|2022-04-11 07:41:00||94.14||94.14||94.14||94.14|0
1649662870000|2022-04-11 07:41:10|94.2|94.15|94.3|94.22|94.32|94.23|94.2|94.15|3518
1649662880000|2022-04-11 07:41:20|94.29|94.19|94.24|94.15|94.29|94.23|94.21|94.14|10123
1649662890000|2022-04-11 07:41:30|94.25|94.16|94.3|94.23|94.3|94.23|94.25|94.16|1598
1649662900000|2022-04-11 07:41:40|94.36|94.24|94.37|94.31|94.44|94.33|94.32|94.24|58327
1649662910000|2022-04-11 07:41:50|94.41|94.32|94.43|94.37|94.47|94.37|94.41|94.32|2600
1649662920000|2022-04-11 07:42:00|94.47|94.38|94.38|94.32|94.52|94.41|94.38|94.28|11543
1649662930000|2022-04-11 07:42:10||94.29||94.29||94.32||94.29|19604
1649662940000|2022-04-11 07:42:20||94.3||94.32||94.32||94.29|0
1649662950000|2022-04-11 07:42:30|94.37|94.29|94.4|94.35|94.46|94.36|94.36|94.27|2586
1649662960000|2022-04-11 07:42:40|94.44|94.36|94.45|94.37|94.45|94.37|94.44|94.36|0
1649662970000|2022-04-11 07:42:50|94.44|94.34|94.31|94.25|94.44|94.34|94.31|94.22|1456
1649662980000|2022-04-11 07:43:00|||||||||8000
1649662990000|2022-04-11 07:43:10|94.34|94.27|94.11|94.05|94.36|94.27|94.04|93.97|28278
1649663000000|2022-04-11 07:43:20|94.15|94.07|94.12|94.07|94.15|94.1|94.1|94|18832
1649663010000|2022-04-11 07:43:30|94.15|94.08|94.21|94.13|94.3|94.2|94.12|94.05|9823
1649663020000|2022-04-11 07:43:40|94.22|94.08|94.09|94.04|94.22|94.09|94.08|93.98|43292
1649663030000|2022-04-11 07:43:50|94.13|94.02|94.14|94.1|94.14|94.1|94.09|94.01|0
1649663040000|2022-04-11 07:44:00|94.2|94.11|94.17|94.12|94.25|94.16|94.16|94.09|28980
1649663050000|2022-04-11 07:44:10|94.19||94.16||94.19||94.16||0
1649663060000|2022-04-11 07:44:20|94.18||94.18||94.19||94.18||8734
1649663070000|2022-04-11 07:44:30|94.19|94.13|94.21|94.14|94.27|94.16|94.19|94.12|33191
1649663080000|2022-04-11 07:44:40|94.2||94.19||94.21||94.17||0
1649663090000|2022-04-11 07:44:50|94.18|94.12|94.2|94.13|94.21|94.13|94.16|94.07|1288
1649663100000|2022-04-11 07:45:00|94.24|94.14|94.3|94.23|94.32|94.24|94.21|94.12|3835
1649663110000|2022-04-11 07:45:10|94.29|94.21|94.27|94.24|94.29|94.24|94.27|94.21|0
1649663120000|2022-04-11 07:45:20|94.32|94.21|94.22|94.15|94.32|94.21|94.19|94.11|5621
1649663130000|2022-04-11 07:45:30|94.23|94.16|94.27|94.21|94.33|94.25|94.23|94.14|7105
1649663140000|2022-04-11 07:45:40|94.3|94.22|94.44|94.37|94.45|94.39|94.3|94.22|5212
1649663150000|2022-04-11 07:45:50|94.48|94.38|94.42|94.37|94.48|94.41|94.39|94.37|6332
1649663160000|2022-04-11 07:46:00|94.41|94.36|94.4|94.34|94.44|94.36|94.37|94.28|19722
1649663170000|2022-04-11 07:46:10|94.39|94.35|94.37|94.34|94.44|94.36|94.37|94.34|1803
1649663180000|2022-04-11 07:46:20|94.36|94.31|94.43|94.39|94.43|94.39|94.35|94.28|4127
1649663190000|2022-04-11 07:46:30|94.48|94.4|94.48|94.42|94.49|94.42|94.48|94.37|0
1649663200000|2022-04-11 07:46:40||94.43||94.4||94.45||94.4|2
1649663210000|2022-04-11 07:46:50|94.4|94.44|94.36|94.31|94.47|94.44|94.36|94.29|27000
1649663220000|2022-04-11 07:47:00|94.38|94.32|94.39|94.34|94.39|94.34|94.37|94.31|0
1649663230000|2022-04-11 07:47:10|94.42|94.35|94.43|94.39|94.48|94.4|94.4|94.35|6219
1649663240000|2022-04-11 07:47:20|94.46|94.4|94.38|94.35|94.46|94.41|94.38|94.35|5469
1649663250000|2022-04-11 07:47:30|94.37|94.3|94.39|94.31|94.41|94.34|94.36|94.3|27508
1649663260000|2022-04-11 07:47:40|94.4|94.3|94.46|94.41|94.46|94.41|94.4|94.3|5008
1649663270000|2022-04-11 07:47:50|94.45|94.4|94.43|94.37|94.45|94.4|94.4|94.37|6875
1649663280000|2022-04-11 07:48:00|94.45|94.38|94.55|94.46|94.55|94.46|94.45|94.38|10740
1649663290000|2022-04-11 07:48:10|94.54|94.48|94.5|94.44|94.61|94.51|94.5|94.44|13258
1649663300000|2022-04-11 07:48:20|94.53|94.48|94.57|94.51|94.61|94.53|94.52|94.48|0
1649663310000|2022-04-11 07:48:30|94.56|94.48|94.53|94.44|94.56|94.48|94.45|94.35|7259
1649663320000|2022-04-11 07:48:40|94.52|94.43|94.48|94.42|94.52|94.44|94.48|94.41|100
1649663330000|2022-04-11 07:48:50|94.46|94.41|94.38|94.32|94.46|94.41|94.37|94.28|16648
1649663340000|2022-04-11 07:49:00|94.41|94.33|94.46|94.4|94.5|94.42|94.41|94.33|561
1649663350000|2022-04-11 07:49:10|94.44|94.38|94.42|94.35|94.46|94.39|94.41|94.33|2099
1649663360000|2022-04-11 07:49:20|94.41|94.34|94.38|94.32|94.42|94.34|94.37|94.3|0
1649663370000|2022-04-11 07:49:30|94.4|94.33|94.44|94.36|94.5|94.43|94.4|94.33|3295
1649663380000|2022-04-11 07:49:40|94.46|94.4|94.42|94.38|94.46|94.4|94.42|94.34|0
1649663390000|2022-04-11 07:49:50|94.41|94.34|94.32|94.26|94.42|94.35|94.31|94.23|6027
1649663400000|2022-04-11 07:50:00|94.33|94.24|94.27|94.2|94.34|94.25|94.27|94.19|3
1649663410000|2022-04-11 07:50:10|94.26|94.18|94.29|94.24|94.3|94.26|94.22|94.18|5112
1649663420000|2022-04-11 07:50:20|94.32|94.25|94.34|94.27|94.35|94.3|94.32|94.25|33708
1649663430000|2022-04-11 07:50:30|94.33|94.25|94.33|94.27|94.35|94.28|94.3|94.23|8487
1649663440000|2022-04-11 07:50:40|94.32|94.24|94.24|94.18|94.35|94.24|94.19|94.11|6914
1649663450000|2022-04-11 07:50:50|94.23|94.16|94.23|94.17|94.27|94.2|94.15|94.08|15522
1649663460000|2022-04-11 07:51:00|94.24|94.18|94.25|94.18|94.32|94.27|94.24|94.18|8738
1649663470000|2022-04-11 07:51:10|94.23|94.17|94.16|94.11|94.23|94.17|94.11|94.03|17921
1649663480000|2022-04-11 07:51:20|94.15|94.09|94.12|94.05|94.15|94.1|94.12|94.05|31408
1649663490000|2022-04-11 07:51:30|94.14|94.06|94.1|94.02|94.14|94.07|94.08|94.01|2339
1649663500000|2022-04-11 07:51:40|94.08|94.03|94.07|94.01|94.1|94.04|94.07|94.01|0
1649663510000|2022-04-11 07:51:50|94.06|94|93.99|93.94|94.06|94|93.97|93.91|21071
1649663520000|2022-04-11 07:52:00|94|93.95|94.06|93.98|94.06|93.99|94|93.92|35768
1649663530000|2022-04-11 07:52:10|94.05|93.97|94.02|93.97|94.05|93.97|94.01|93.92|10638
1649663540000|2022-04-11 07:52:20|94.01|93.94|93.95|93.89|94.02|93.96|93.94|93.87|1046
1649663550000|2022-04-11 07:52:30|93.96|93.9|93.94|93.9|93.99|93.93|93.94|93.89|31633
1649663560000|2022-04-11 07:52:40|93.93|93.86|93.87|93.8|93.94|93.87|93.86|93.79|20476
1649663570000|2022-04-11 07:52:50|93.86|93.79|93.84|93.8|93.86|93.8|93.83|93.75|11757
1649663580000|2022-04-11 07:53:00|93.87|93.82|93.85|93.81|93.91|93.82|93.85|93.81|3756
1649663590000|2022-04-11 07:53:10|93.88|93.82|93.88|93.83|93.91|93.85|93.85|93.81|3678
1649663600000|2022-04-11 07:53:20|93.9|93.84|93.9|93.83|93.91|93.84|93.89|93.83|0
1649663610000|2022-04-11 07:53:30|93.87|93.8|93.84|93.79|93.89|93.8|93.82|93.78|5451
1649663620000|2022-04-11 07:53:40|93.83|93.78|93.8|93.74|93.84|93.78|93.77|93.71|26060
1649663630000|2022-04-11 07:53:50|93.81|93.75|93.82|93.77|93.83|93.77|93.81|93.75|16820
1649663640000|2022-04-11 07:54:00|93.83|93.78|93.8|93.75|93.83|93.79|93.79|93.75|510
1649663650000|2022-04-11 07:54:10|93.78|93.74|93.83|93.77|93.87|93.77|93.76|93.68|17570
1649663660000|2022-04-11 07:54:20|93.82|93.75|93.85|93.82|93.9|93.85|93.82|93.75|7425
1649663670000|2022-04-11 07:54:30|93.88|93.83|93.89|93.84|93.91|93.84|93.87|93.83|7406
1649663680000|2022-04-11 07:54:40|93.88|93.83|93.97|93.87|93.99|93.91|93.85|93.83|8536
1649663690000|2022-04-11 07:54:50|93.98|93.88|93.94|93.88|93.98|93.93|93.92|93.88|4465
1649663700000|2022-04-11 07:55:00|93.96|93.89|93.94|93.89|93.96|93.91|93.91|93.89|500
1649663710000|2022-04-11 07:55:10|93.93|93.9|93.98|93.92|93.98|93.92|93.92|93.9|6
1649663720000|2022-04-11 07:55:20|93.97|93.93|93.96|93.92|93.97|93.93|93.94|93.9|12940
1649663730000|2022-04-11 07:55:30|93.94|93.9|93.93|93.9|93.98|93.9|93.93|93.9|7684
1649663740000|2022-04-11 07:55:40|93.96|93.91|93.98|93.93|93.98|93.93|93.93|93.9|8
1649663750000|2022-04-11 07:55:50|94.04|93.94|94.02|93.95|94.05|93.96|94.01|93.93|2343
1649663760000|2022-04-11 07:56:00|94.01|93.94|93.95|93.89|94.01|93.94|93.92|93.83|3819
1649663770000|2022-04-11 07:56:10|93.94|93.87|93.93|93.87|93.95|93.88|93.92|93.87|6806
1649663780000|2022-04-11 07:56:20|93.91|93.83|93.89|93.86|93.93|93.86|93.83|93.77|3207
1649663790000|2022-04-11 07:56:30|93.91|93.87|93.91|93.87|93.91|93.87|93.91|93.86|2816
1649663800000|2022-04-11 07:56:40||93.88||93.87||93.88||93.87|2684
1649663810000|2022-04-11 07:56:50|93.96|93.86|93.93|93.88|93.96|93.9|93.93|93.86|1536
1649663820000|2022-04-11 07:57:00|93.96|93.9|94.02|93.96|94.03|93.96|93.94|93.9|269
1649663830000|2022-04-11 07:57:10|94|93.95|93.96|93.88|94|93.95|93.94|93.87|2719
1649663840000|2022-04-11 07:57:20|93.97|93.86|93.95|93.89|93.97|93.9|93.92|93.84|5906
1649663850000|2022-04-11 07:57:30|93.96|93.87|93.95|93.9|93.96|93.91|93.95|93.87|0
1649663860000|2022-04-11 07:57:40|93.94|93.88|93.89|93.84|93.94|93.88|93.89|93.83|10645
1649663870000|2022-04-11 07:57:50|93.88|93.82|93.88|93.83|93.88|93.83|93.86|93.8|0
1649663880000|2022-04-11 07:58:00|93.91|93.8|93.79|93.73|93.91|93.81|93.75|93.67|2505
1649663890000|2022-04-11 07:58:10|93.8|93.74|93.93|93.85|93.94|93.85|93.8|93.74|1620
1649663900000|2022-04-11 07:58:20|93.94|93.86|93.93|93.88|93.97|93.89|93.91|93.85|0
1649663910000|2022-04-11 07:58:30|93.92|93.89|93.93|93.85|93.97|93.92|93.91|93.83|8288
1649663920000|2022-04-11 07:58:40|93.94|93.87|93.92|93.87|93.94|93.87|93.91|93.87|0
1649663930000|2022-04-11 07:58:50|93.96|93.88|93.9|93.83|93.98|93.9|93.87|93.79|21680
1649663940000|2022-04-11 07:59:00|93.91|93.84|93.92|93.85|93.93|93.85|93.88|93.83|0
1649663950000|2022-04-11 07:59:10|93.93|93.86|93.94|93.87|93.94|93.87|93.93|93.86|1
1649663980000|2022-04-11 07:59:40|93.9|93.84|93.95|93.9|93.95|93.9|93.89|93.82|126
1649663990000|2022-04-11 07:59:50|93.96|93.91|94.01|93.94|94.02|93.94|93.96|93.91|4761
1649664010000|2022-04-11 08:00:10|94.03|93.95|94.03|93.96|94.07|93.99|94.03|93.95|23856
1649664020000|2022-04-11 08:00:20|94.01|93.97|94.04|93.99|94.04|93.99|94|93.97|3412
1649664030000|2022-04-11 08:00:30|94.08|94|94.08|94.02|94.11|94.04|94.03|93.99|17651
1649664040000|2022-04-11 08:00:40|||||||||10
1649664050000|2022-04-11 08:00:50|94.02|94.01|94.12|94.07|94.15|94.08|94.02|94.01|17173
1649664060000|2022-04-11 08:01:00|94.16|94.08|94.11|94.06|94.19|94.13|94.09|94.02|8428
1649664070000|2022-04-11 08:01:10|94.1|94.03|94.09|94.01|94.1|94.03|94.09|94.01|0
1649664080000|2022-04-11 08:01:20|94.08|94|94.1|94.03|94.11|94.04|94.03|93.97|9286
1649664090000|2022-04-11 08:01:30|94.11|94.04|94.05|93.98|94.14|94.06|94.04|93.98|11670
1649664100000|2022-04-11 08:01:40|94.04|93.97|93.99|93.94|94.1|94.03|93.99|93.92|4560
1649664110000|2022-04-11 08:01:50|93.98|93.92|93.93|93.88|94.01|93.92|93.9|93.84|5386
1649664120000|2022-04-11 08:02:00|93.96|93.89|94.01|93.98|94.04|93.98|93.93|93.88|26859
1649664130000|2022-04-11 08:02:10|94|93.96|93.99|93.97|94.01|93.97|93.99|93.96|24080
1649664140000|2022-04-11 08:02:20|93.98|93.96|93.99|93.95|93.99|93.96|93.97|93.89|7096
1649664150000|2022-04-11 08:02:30|94|93.96|93.98|93.95|94.01|93.98|93.98|93.95|4434
1649664160000|2022-04-11 08:02:40|93.97|93.93|93.93|93.87|93.97|93.93|93.89|93.81|1289
1649664170000|2022-04-11 08:02:50|93.94|93.88|93.95|93.88|93.96|93.93|93.91|93.85|5100
1649664180000|2022-04-11 08:03:00|93.93|93.85|93.89|93.84|93.93|93.86|93.88|93.82|2927
1649664190000|2022-04-11 08:03:10|93.88|93.82|93.86|93.8|93.89|93.83|93.85|93.79|2665
1649664200000|2022-04-11 08:03:20|93.89|93.81|93.89|93.84|93.9|93.84|93.89|93.81|26034
1649664210000|2022-04-11 08:03:30|93.9|93.85|93.88|93.83|93.93|93.9|93.88|93.81|12316
1649664220000|2022-04-11 08:03:40|93.87|93.79|93.84|93.78|93.87|93.8|93.83|93.77|2515
1649664230000|2022-04-11 08:03:50|93.83|93.77|93.82|93.77|93.83|93.78|93.81|93.76|0
1649664240000|2022-04-11 08:04:00|93.81|93.76|93.82|93.77|93.82|93.77|93.8|93.76|3
1649664250000|2022-04-11 08:04:10|93.81|93.76|93.8|93.71|93.82|93.76|93.77|93.69|20408
1649664260000|2022-04-11 08:04:20|93.79|93.72|93.79|93.72|93.8|93.72|93.79|93.71|72
1649664270000|2022-04-11 08:04:30|93.77|93.71|93.74|93.71|93.8|93.77|93.74|93.71|4669
1649664280000|2022-04-11 08:04:40|93.73|93.69|93.71|93.65|93.76|93.69|93.71|93.64|9141
1649664290000|2022-04-11 08:04:50|93.72|93.66|93.71|93.66|93.77|93.7|93.69|93.62|12820
1649664300000|2022-04-11 08:05:00|93.72|93.67|93.74|93.7|93.74|93.71|93.72|93.67|8483
1649664310000|2022-04-11 08:05:10|93.73|93.68|93.69|93.62|93.73|93.68|93.65|93.57|30352
1649664320000|2022-04-11 08:05:20|93.7|93.63|93.69|93.63|93.71|93.66|93.66|93.59|37763
1649664330000|2022-04-11 08:05:30|93.71|93.64|93.74|93.7|93.77|93.7|93.7|93.63|10920
1649664340000|2022-04-11 08:05:40|93.77|93.71|93.83|93.77|93.87|93.8|93.77|93.71|5309
1649664350000|2022-04-11 08:05:50|93.88|93.8|93.87|93.83|93.91|93.83|93.87|93.8|1859
1649664360000|2022-04-11 08:06:00|93.86|93.84|93.84|93.76|93.92|93.87|93.84|93.76|2569
1649664370000|2022-04-11 08:06:10|93.83|93.77|93.83|93.76|93.84|93.79|93.82|93.74|0
1649664380000|2022-04-11 08:06:20|93.82|93.74|93.8|93.75|93.9|93.83|93.8|93.72|3108
1649664390000|2022-04-11 08:06:30|93.83|93.76|93.88|93.81|93.9|93.81|93.82|93.76|23810
1649664400000|2022-04-11 08:06:40|93.89|93.82|93.94|93.86|93.95|93.86|93.88|93.8|0
1649664410000|2022-04-11 08:06:50|93.95|93.87|93.9|93.86|93.98|93.9|93.89|93.85|250
1649664420000|2022-04-11 08:07:00|93.95|93.87|93.87|93.82|93.96|93.9|93.87|93.81|10097
1649664430000|2022-04-11 08:07:10|93.9|93.83|93.87|93.8|93.9|93.84|93.87|93.8|3193
1649664440000|2022-04-11 08:07:20|93.88|93.79|93.93|93.88|93.95|93.88|93.79|93.72|7644
1649664450000|2022-04-11 08:07:30|93.92|93.85|93.96|93.91|93.99|93.93|93.92|93.85|7586
1649664460000|2022-04-11 08:07:40|93.98|93.93|94.03|93.98|94.09|94.01|93.97|93.93|4936
1649664470000|2022-04-11 08:07:50|94.02|93.94|94.02|93.98|94.04|93.99|94.01|93.94|518
1649664480000|2022-04-11 08:08:00|94.01|93.95|94.11|94.04|94.12|94.05|93.98|93.9|27110
1649664490000|2022-04-11 08:08:10|94.1|94|94.02|93.94|94.1|94.01|94.01|93.92|15455
1649664500000|2022-04-11 08:08:20|94.03|93.95|94.02|93.94|94.03|93.97|93.95|93.87|8330
1649664510000|2022-04-11 08:08:30|94.01|93.95|93.98|93.92|94.07|94|93.97|93.91|16880
1649664520000|2022-04-11 08:08:40|93.99|93.93|93.99|93.94|93.99|93.94|93.98|93.91|3435
1649664530000|2022-04-11 08:08:50|94.01|93.95|94.01|93.96|94.05|93.98|94.01|93.95|11110
1649664540000|2022-04-11 08:09:00|94.06|93.97|94.08|94.01|94.08|94.01|94.02|93.97|623
1649664550000|2022-04-11 08:09:10|94.07|94|94.04|93.96|94.09|94|93.97|93.89|20607
1649664560000|2022-04-11 08:09:20|94.05|93.95|94.02|93.95|94.05|93.95|94.02|93.95|0
1649664570000|2022-04-11 08:09:30|93.99|93.92|94|93.93|94.03|93.95|93.96|93.89|2800
1649664580000|2022-04-11 08:09:40|94.01|93.94|94|93.96|94.01|93.97|93.98|93.93|16
1649664590000|2022-04-11 08:09:50|93.99|93.93|93.98|93.93|93.99|93.95|93.96|93.89|2459
1649664600000|2022-04-11 08:10:00|93.97|93.91|93.96|93.92|93.97|93.92|93.93|93.87|2504
1649664610000|2022-04-11 08:10:10|93.95|93.9|94|93.95|94.04|93.97|93.95|93.89|7789
1649664620000|2022-04-11 08:10:20|93.99|93.93|94|93.94|94|93.94|93.96|93.89|2505
1649664630000|2022-04-11 08:10:30|93.99|93.91|93.92|93.89|93.99|93.91|93.92|93.86|4601
1649664640000|2022-04-11 08:10:40|93.96||93.96||93.96||93.96||847
1649664650000|2022-04-11 08:10:50|93.95|93.85|93.93|93.86|93.95|93.86|93.87|93.8|3901
1649664660000|2022-04-11 08:11:00|93.92|93.83|93.89|93.82|93.92|93.83|93.88|93.81|237
1649664670000|2022-04-11 08:11:10|93.88|93.83|93.88|93.79|93.9|93.83|93.86|93.79|1075
1649664680000|2022-04-11 08:11:20|93.89|93.8|93.89|93.86|93.89|93.87|93.86|93.8|3469
1649664690000|2022-04-11 08:11:30|93.88|93.84|93.88|93.83|93.88|93.85|93.88|93.83|0
1649664700000|2022-04-11 08:11:40|93.87|93.78|93.85|93.79|93.87|93.79|93.85|93.77|353
1649664710000|2022-04-11 08:11:50|93.88|93.8|93.82|93.8|93.89|93.84|93.82|93.77|5313
1649664720000|2022-04-11 08:12:00|93.81|93.75|93.77|93.72|93.84|93.77|93.77|93.71|5609
1649664730000|2022-04-11 08:12:10|93.76|93.73|93.75|93.68|93.76|93.73|93.75|93.67|2
1649664740000|2022-04-11 08:12:20|93.79|93.69|93.78|93.73|93.79|93.75|93.77|93.69|4015
1649664750000|2022-04-11 08:12:30|93.77|93.71|93.76|93.71|93.77|93.72|93.74|93.7|4607
1649664760000|2022-04-11 08:12:40|93.75|93.7|93.75|93.69|93.75|93.7|93.75|93.68|0
1649664770000|2022-04-11 08:12:50|93.74|93.7|93.7|93.64|93.75|93.72|93.7|93.63|2667
1649664780000|2022-04-11 08:13:00|93.74|93.65|93.77|93.7|93.79|93.7|93.74|93.65|3605
1649664790000|2022-04-11 08:13:10|93.78|93.72|93.77|93.69|93.8|93.72|93.76|93.68|0
1649664800000|2022-04-11 08:13:20|93.74|93.68|93.74|93.7|93.74|93.7|93.74|93.66|0
1649664810000|2022-04-11 08:13:30|93.73|93.67|93.73|93.68|93.74|93.68|93.73|93.67|5026
1649664820000|2022-04-11 08:13:40|93.77|93.69|93.8|93.75|93.85|93.76|93.77|93.69|3323
1649664830000|2022-04-11 08:13:50|93.79|93.72|93.78|93.7|93.79|93.72|93.76|93.7|6585
1649664840000|2022-04-11 08:14:00|93.8|93.74|93.8|93.74|93.8|93.74|93.8|93.74|8050
1649664850000|2022-04-11 08:14:10|93.79|93.71|93.68|93.63|93.8|93.71|93.65|93.58|5857
1649664860000|2022-04-11 08:14:20|93.66|93.61|93.77|93.71|93.78|93.71|93.66|93.58|11713
1649664870000|2022-04-11 08:14:30|93.78||93.78||93.78||93.75||500
1649664880000|2022-04-11 08:14:40|93.77|93.73|93.79|93.73|93.8|93.73|93.76|93.73|0
1649664890000|2022-04-11 08:14:50|93.77|93.7|93.77|93.72|93.84|93.77|93.75|93.67|12161
1649664900000|2022-04-11 08:15:00|93.76|93.68|93.77|93.72|93.79|93.72|93.75|93.67|10602
1649664910000|2022-04-11 08:15:10|93.8|93.73|93.84|93.76|93.86|93.78|93.78|93.73|80
1649664920000|2022-04-11 08:15:20|93.85|93.77|93.81|93.76|93.89|93.81|93.78|93.72|4259
1649664930000|2022-04-11 08:15:30|93.85|93.77|93.85|93.8|93.91|93.83|93.85|93.77|2580
1649664940000|2022-04-11 08:15:40|93.84|93.78|93.87|93.81|93.89|93.83|93.82|93.75|0
1649664950000|2022-04-11 08:15:50|93.91|93.82|93.88|93.83|93.92|93.84|93.88|93.82|8656
1649664960000|2022-04-11 08:16:00|93.87|93.82|93.87|93.81|93.88|93.83|93.86|93.79|708
1649664970000|2022-04-11 08:16:10|93.88|93.8|93.89|93.82|93.91|93.87|93.87|93.8|20384
1649664980000|2022-04-11 08:16:20|93.88|93.81|93.85|93.82|93.88|93.82|93.85|93.81|291
1649664990000|2022-04-11 08:16:30|93.84|93.8|93.79|93.74|93.85|93.8|93.79|93.74|1288
1649665000000|2022-04-11 08:16:40|93.77|93.71|93.74|93.7|93.8|93.72|93.74|93.69|258
1649665010000|2022-04-11 08:16:50|93.73||93.74||93.74||93.73||385
1649665020000|2022-04-11 08:17:00|93.73|93.65|93.68|93.65|93.73|93.66|93.67|93.64|7801
1649665030000|2022-04-11 08:17:10|93.67|93.61|93.61|93.56|93.67|93.61|93.6|93.56|21581
1649665040000|2022-04-11 08:17:20|93.62|93.57|93.61|93.56|93.68|93.61|93.61|93.56|7931
1649665050000|2022-04-11 08:17:30|93.63|93.57|93.59|93.53|93.66|93.6|93.59|93.53|0
1649665060000|2022-04-11 08:17:40|93.58|93.52|93.58|93.51|93.62|93.55|93.51|93.47|12199
1649665070000|2022-04-11 08:17:50|93.55|93.48|93.58|93.53|93.6|93.54|93.55|93.48|2612
1649665080000|2022-04-11 08:18:00|93.57|93.5|93.55|93.49|93.58|93.52|93.53|93.46|20181
1649665090000|2022-04-11 08:18:10|93.54|93.47|93.54|93.48|93.55|93.48|93.47|93.41|100
1649665100000|2022-04-11 08:18:20|93.56|93.49|93.53|93.48|93.56|93.5|93.53|93.47|5750
1649665110000|2022-04-11 08:18:30|93.52|93.49|93.56|93.49|93.56|93.51|93.52|93.48|1100
1649665120000|2022-04-11 08:18:40|93.54||93.54||93.54||93.54||770
1649665130000|2022-04-11 08:18:50|93.53|93.46|93.52|93.45|93.53|93.47|93.52|93.45|70
1649665140000|2022-04-11 08:19:00|93.51|93.46|93.47|93.42|93.51|93.47|93.46|93.4|5301
1649665150000|2022-04-11 08:19:10|93.46|93.43|93.44|93.42|93.47|93.44|93.44|93.37|2
1649665160000|2022-04-11 08:19:20|93.46|93.43|93.54|93.46|93.54|93.48|93.46|93.42|16106
1649665170000|2022-04-11 08:19:30|93.52|93.47|93.59|93.52|93.61|93.54|93.51|93.47|118
1649665180000|2022-04-11 08:19:40|93.58|93.5|93.57|93.47|93.58|93.51|93.53|93.45|0
1649665190000|2022-04-11 08:19:50|93.56|93.48|93.49|93.42|93.56|93.48|93.46|93.42|2657
1649665200000|2022-04-11 08:20:00|93.46|93.38|93.41|93.33|93.48|93.39|93.4|93.33|125
1649665210000|2022-04-11 08:20:10|93.39|93.32|93.43|93.38|93.44|93.39|93.37|93.31|4491
1649665220000|2022-04-11 08:20:20|93.44|93.37|93.41|93.37|93.44|93.39|93.38|93.31|0
1649665230000|2022-04-11 08:20:30|93.4|93.35|93.43|93.4|93.43|93.4|93.4|93.33|2529
1649665240000|2022-04-11 08:20:40|93.42|93.37|93.46|93.42|93.46|93.42|93.42|93.36|10449
1649665250000|2022-04-11 08:20:50|93.5|93.37|93.53|93.47|93.54|93.47|93.49|93.37|2046
1649665260000|2022-04-11 08:21:00|93.54|93.48|93.54|93.45|93.57|93.49|93.51|93.45|0
1649665270000|2022-04-11 08:21:10|93.53|93.44|93.57|93.52|93.62|93.53|93.5|93.43|1570
1649665280000|2022-04-11 08:21:20|93.6|93.49|93.56|93.5|93.6|93.51|93.53|93.45|5180
1649665290000|2022-04-11 08:21:30||93.48||93.49||93.49||93.48|0
1649665300000|2022-04-11 08:21:40|93.58|93.48|93.56|93.49|93.62|93.55|93.56|93.48|4931
1649665310000|2022-04-11 08:21:50|93.54|93.48|93.53|93.45|93.58|93.51|93.52|93.43|2674
1649665320000|2022-04-11 08:22:00|93.52|93.44|93.56|93.53|93.56|93.53|93.45|93.39|14809
1649665330000|2022-04-11 08:22:10|93.6|93.52|93.64|93.57|93.71|93.64|93.6|93.51|10605
1649665340000|2022-04-11 08:22:20|93.63|93.56|93.62|93.56|93.66|93.58|93.61|93.54|5943
1649665350000|2022-04-11 08:22:30|93.63|93.55|93.55|93.49|93.64|93.55|93.54|93.47|6865
1649665360000|2022-04-11 08:22:40|93.54|93.47|93.52|93.47|93.55|93.48|93.52|93.47|5000
1649665370000|2022-04-11 08:22:50|93.51||93.53||93.53||93.51||1029
1649665380000|2022-04-11 08:23:00|93.54|93.48|93.56|93.51|93.59|93.52|93.54|93.48|105
1649665390000|2022-04-11 08:23:10|93.59|93.49|93.57|93.52|93.6|93.53|93.57|93.49|0
1649665400000|2022-04-11 08:23:20|93.56|93.49|93.54|93.49|93.57|93.49|93.54|93.49|1646
1649665410000|2022-04-11 08:23:30|93.53|93.47|93.5|93.47|93.56|93.47|93.5|93.47|436
1649665420000|2022-04-11 08:23:40|93.51|93.48|93.61|93.58|93.65|93.58|93.51|93.48|5000
1649665430000|2022-04-11 08:23:50|93.6|93.56|93.61|93.56|93.61|93.57|93.6|93.54|106229
1649665440000|2022-04-11 08:24:00|93.64|93.57|93.63|93.6|93.64|93.6|93.62|93.57|6797
1649665450000|2022-04-11 08:24:10|93.66|93.59|93.63|93.58|93.66|93.59|93.63|93.58|4952
1649665460000|2022-04-11 08:24:20|93.65|93.59|93.67|93.61|93.68|93.61|93.64|93.59|532
1649665470000|2022-04-11 08:24:30|93.68||93.67||93.68||93.67||0
1649665480000|2022-04-11 08:24:40|93.64|93.59|93.66|93.59|93.66|93.61|93.6|93.57|6683
1649665490000|2022-04-11 08:24:50|93.65|93.58|93.65|93.58|93.66|93.59|93.65|93.58|20
1649665500000|2022-04-11 08:25:00|93.66|93.59|93.6|93.56|93.66|93.63|93.58|93.56|2990
1649665510000|2022-04-11 08:25:10|93.59|93.55|93.52|93.48|93.63|93.55|93.52|93.47|1384
1649665520000|2022-04-11 08:25:20|93.54|93.5|93.58|93.54|93.59|93.55|93.54|93.49|504
1649665530000|2022-04-11 08:25:30|93.62|93.53|93.57|93.51|93.63|93.57|93.55|93.49|18021
1649665540000|2022-04-11 08:25:40|93.58||93.57||93.58||93.57||400
1649665550000|2022-04-11 08:25:50|93.56|93.53|93.55|93.49|93.59|93.53|93.54|93.48|2381
1649665560000|2022-04-11 08:26:00|93.56|93.5|93.56|93.5|93.56|93.52|93.55|93.49|741
1649665570000|2022-04-11 08:26:10|93.55|93.49|93.56|93.52|93.56|93.52|93.53|93.47|531
1649665580000|2022-04-11 08:26:20|93.55|93.49|93.54|93.5|93.55|93.5|93.54|93.49|0
1649665590000|2022-04-11 08:26:30|93.56|93.47|93.56|93.51|93.64|93.57|93.56|93.47|5356
1649665600000|2022-04-11 08:26:40|93.55|93.49|93.56|93.5|93.57|93.5|93.54|93.49|0
1649665610000|2022-04-11 08:26:50|93.59|93.51|93.58|93.53|93.6|93.54|93.58|93.5|126
1649665620000|2022-04-11 08:27:00|93.61|93.54|93.59|93.54|93.63|93.56|93.57|93.51|4100
1649665630000|2022-04-11 08:27:10|93.62|93.56|93.56|93.52|93.62|93.56|93.56|93.49|0
1649665640000|2022-04-11 08:27:20|93.54|93.5|93.53|93.49|93.56|93.5|93.53|93.47|1238
1649665650000|2022-04-11 08:27:30|93.52|93.47|93.52|93.48|93.52|93.48|93.5|93.47|115
1649665660000|2022-04-11 08:27:40|93.51|93.47|93.5|93.47|93.51|93.48|93.5|93.47|4992
1649665670000|2022-04-11 08:27:50||93.48||93.47||93.48||93.47|7
1649665690000|2022-04-11 08:28:10||93.48||93.47||93.48||93.47|2285
1649665700000|2022-04-11 08:28:20|93.49|93.44|93.45|93.41|93.49|93.44|93.45|93.4|6934
1649665710000|2022-04-11 08:28:30|93.44|93.39|93.49|93.41|93.51|93.45|93.39|93.33|33138
1649665720000|2022-04-11 08:28:40|93.48||93.45||93.48||93.45||0
1649665730000|2022-04-11 08:28:50|93.46|93.39|93.49|93.42|93.5|93.42|93.46|93.37|621
1649665740000|2022-04-11 08:29:00|93.45|93.41|93.45|93.43|93.45|93.43|93.45|93.41|0
1649665750000|2022-04-11 08:29:10|93.49|93.44|93.47|93.42|93.49|93.46|93.47|93.4|35
1649665760000|2022-04-11 08:29:20|93.46|93.43|93.52|93.48|93.56|93.49|93.46|93.43|7182
1649665770000|2022-04-11 08:29:30|93.51|93.46|93.5|93.43|93.52|93.46|93.48|93.42|549
1649665780000|2022-04-11 08:29:40|93.47|93.41|93.44|93.39|93.47|93.41|93.44|93.39|4673
1649665790000|2022-04-11 08:29:50|93.46|93.4|93.5|93.42|93.51|93.44|93.44|93.4|13746
1649665800000|2022-04-11 08:30:00|93.51|93.44|93.54|93.48|93.55|93.5|93.47|93.42|12147
1649665810000|2022-04-11 08:30:10|93.52|93.46|93.58|93.54|93.61|93.55|93.52|93.46|3364
1649665820000|2022-04-11 08:30:20|93.57|93.51|93.62|93.58|93.65|93.59|93.56|93.49|1669
1649665830000|2022-04-11 08:30:30|93.61|93.56|93.62|93.56|93.65|93.56|93.61|93.55|1478
1649665850000|2022-04-11 08:30:50|93.61|93.54|93.57|93.52|93.61|93.54|93.57|93.5|734
1649665860000|2022-04-11 08:31:00|93.59|93.53|93.63|93.57|93.64|93.58|93.59|93.53|486
1649665870000|2022-04-11 08:31:10|93.67|93.58|93.68|93.62|93.69|93.62|93.67|93.58|0
1649665880000|2022-04-11 08:31:20|93.69|93.6|93.53|93.48|93.69|93.6|93.53|93.47|2500
1649665890000|2022-04-11 08:31:30|93.55|93.47|93.53|93.48|93.56|93.48|93.53|93.46|0
1649665900000|2022-04-11 08:31:40|93.52|93.46|93.56|93.5|93.57|93.51|93.52|93.46|1506
1649665910000|2022-04-11 08:31:50|93.55|93.49|93.52|93.46|93.55|93.5|93.51|93.45|0
1649665920000|2022-04-11 08:32:00|93.54|93.47|93.49|93.44|93.54|93.49|93.49|93.44|0
1649665930000|2022-04-11 08:32:10|93.48|93.43|93.46|93.41|93.48|93.44|93.46|93.4|2200
1649665940000|2022-04-11 08:32:20|93.45|93.4|93.47|93.41|93.5|93.42|93.43|93.36|1576
1649665950000|2022-04-11 08:32:30|93.46|93.4|93.44|93.38|93.47|93.41|93.43|93.36|0
1649665960000|2022-04-11 08:32:40|93.47|93.39|93.47|93.42|93.47|93.42|93.46|93.39|1000
1649665970000|2022-04-11 08:32:50|93.51|93.43|93.49|93.46|93.53|93.46|93.47|93.42|2705
1649665980000|2022-04-11 08:33:00|93.53|93.45|93.5|93.44|93.54|93.47|93.5|93.43|6484
1649665990000|2022-04-11 08:33:10|93.49|93.47|93.5|93.45|93.53|93.48|93.49|93.44|10000
1649666000000|2022-04-11 08:33:20|93.49|93.44|93.46|93.41|93.49|93.44|93.46|93.4|106371
1649666010000|2022-04-11 08:33:30|93.47|93.4|93.45|93.39|93.47|93.4|93.45|93.39|2
1649666020000|2022-04-11 08:33:40|93.47|93.4|93.52|93.46|93.53|93.46|93.45|93.4|9277
1649666030000|2022-04-11 08:33:50|93.53|93.47|93.53|93.46|93.55|93.48|93.5|93.45|2500
1649666040000|2022-04-11 08:34:00|93.54|93.47|93.5|93.45|93.54|93.47|93.49|93.45|25
1649666050000|2022-04-11 08:34:10|93.54|93.46|93.55|93.5|93.57|93.52|93.54|93.45|4750
1649666060000|2022-04-11 08:34:20|93.54|93.49|93.48|93.44|93.54|93.49|93.45|93.42|4690
1649666070000|2022-04-11 08:34:30|93.5|93.45|93.5|93.46|93.53|93.46|93.49|93.45|2500
1649666080000|2022-04-11 08:34:40|93.52|93.47|93.52|93.47|93.52|93.49|93.51|93.45|2118
1649666090000|2022-04-11 08:34:50|93.51|93.46|93.5|93.44|93.51|93.47|93.47|93.43|20616
1649666100000|2022-04-11 08:35:00|93.49|93.43|93.45|93.39|93.49|93.43|93.39|93.34|10327
1649666110000|2022-04-11 08:35:10|93.47|93.4|93.48|93.44|93.53|93.47|93.45|93.4|3960
1649666120000|2022-04-11 08:35:20|93.47|93.43|93.48|93.42|93.49|93.43|93.46|93.41|2502
1649666140000|2022-04-11 08:35:40|93.47|93.43|93.48|93.42|93.5|93.43|93.47|93.42|5
1649666150000|2022-04-11 08:35:50|93.49|93.43|93.46|93.39|93.5|93.44|93.42|93.39|20166
1649666160000|2022-04-11 08:36:00|93.47|93.4|93.48|93.44|93.51|93.46|93.44|93.39|2504
1649666170000|2022-04-11 08:36:10|93.51|93.45|93.54|93.49|93.55|93.49|93.51|93.45|5477
1649666180000|2022-04-11 08:36:20|93.56|93.5|93.5|93.45|93.57|93.51|93.5|93.45|6
1649666190000|2022-04-11 08:36:30|93.51|93.43|93.5|93.43|93.51|93.45|93.46|93.41|13785
1649666200000|2022-04-11 08:36:40|93.51|93.44|93.51|93.45|93.51|93.46|93.47|93.42|7119
1649666210000|2022-04-11 08:36:50|93.52|93.46|93.53|93.49|93.56|93.49|93.5|93.45|2807
1649666220000|2022-04-11 08:37:00|93.54|93.5|93.57|93.51|93.58|93.51|93.54|93.5|0
1649666230000|2022-04-11 08:37:10|93.58|93.52|93.59|93.53|93.61|93.54|93.58|93.51|1845
1649666240000|2022-04-11 08:37:20|93.58|93.51|93.58|93.51|93.58|93.53|93.53|93.47|920
1649666250000|2022-04-11 08:37:30|93.59|93.52|93.59|93.53|93.59|93.53|93.56|93.52|0
1649666260000|2022-04-11 08:37:40|93.6|93.54|93.61|93.56|93.63|93.57|93.6|93.54|1009
1649666270000|2022-04-11 08:37:50|93.62|93.58|93.62|93.58|93.65|93.58|93.62|93.58|45
1649666280000|2022-04-11 08:38:00|93.61|93.56|93.57|93.54|93.61|93.56|93.53|93.51|0
1649666290000|2022-04-11 08:38:10|93.6|93.55|93.63|93.57|93.65|93.59|93.58|93.52|5574
1649666300000|2022-04-11 08:38:20|93.6|93.58|93.65|93.6|93.66|93.6|93.6|93.58|3131
1649666310000|2022-04-11 08:38:30|93.66|93.61|93.67|93.61|93.68|93.61|93.65|93.58|21464
1649666320000|2022-04-11 08:38:40|93.68|93.62|93.69|93.63|93.71|93.65|93.68|93.61|1492
1649666330000|2022-04-11 08:38:50|93.68|93.64|93.68|93.65|93.68|93.65|93.68|93.64|0
1649666340000|2022-04-11 08:39:00|93.69|93.66|93.65|93.61|93.69|93.66|93.64|93.59|215
1649666350000|2022-04-11 08:39:10|93.64||93.64||93.64||93.64||0
1649666360000|2022-04-11 08:39:20|93.65|93.62|93.67|93.62|93.69|93.65|93.65|93.61|3429
1649666370000|2022-04-11 08:39:30|93.66|93.61|93.66|93.61|93.68|93.62|93.65|93.61|5347
1649666380000|2022-04-11 08:39:40|93.64|93.62|93.65|93.62|93.67|93.62|93.64|93.61|250
1649666390000|2022-04-11 08:39:50|93.68|93.63|93.66|93.61|93.68|93.63|93.64|93.61|9382
1649666400000|2022-04-11 08:40:00|93.65||93.65||93.65||93.65||0
1649666410000|2022-04-11 08:40:10|93.66|93.62|93.64|93.61|93.66|93.62|93.64|93.61|518
1649666420000|2022-04-11 08:40:20|93.63|93.6|93.63|93.58|93.69|93.62|93.6|93.55|22803
1649666430000|2022-04-11 08:40:30|93.64||93.64||93.64||93.62||0
1649666440000|2022-04-11 08:40:40|93.65|93.59|93.66|93.6|93.67|93.61|93.65|93.59|0
1649666450000|2022-04-11 08:40:50|93.65|93.59|93.65|93.6|93.66|93.6|93.64|93.58|0
1649666460000|2022-04-11 08:41:00|93.64|93.58|93.6|93.54|93.64|93.58|93.56|93.5|8252
1649666470000|2022-04-11 08:41:10|93.59|93.53|93.6|93.53|93.6|93.53|93.59|93.53|0
1649666480000|2022-04-11 08:41:20|93.61|93.54|93.66|93.59|93.68|93.61|93.6|93.54|4790
1649666490000|2022-04-11 08:41:30|93.64|93.58|93.64|93.61|93.64|93.62|93.64|93.58|0
1649666500000|2022-04-11 08:41:40|93.63|93.59|93.63|93.58|93.64|93.59|93.63|93.58|2540
1649666510000|2022-04-11 08:41:50|93.64|93.59|93.62|93.58|93.64|93.59|93.61|93.58|5400
1649666520000|2022-04-11 08:42:00|93.64|93.59|93.63|93.59|93.64|93.6|93.63|93.59|1301
1649666530000|2022-04-11 08:42:10|93.62||93.62||93.63||93.61||1062
1649666540000|2022-04-11 08:42:20|93.64|93.64|93.69|93.65|93.71|93.65|93.64|93.59|15140
1649666550000|2022-04-11 08:42:30|93.68|93.64|93.68|93.64|93.69|93.64|93.68|93.64|10000
1649666560000|2022-04-11 08:42:40|93.69||93.68||93.69||93.68||0
1649666570000|2022-04-11 08:42:50|93.69||93.69||93.69||93.68||0
1649666580000|2022-04-11 08:43:00|93.68|93.61|93.69|93.64|93.69|93.64|93.62|93.59|5516
1649666590000|2022-04-11 08:43:10|93.68|93.62|93.69|93.62|93.69|93.62|93.67|93.61|0
1649666600000|2022-04-11 08:43:20|93.7|93.63|93.7|93.63|93.7|93.65|93.69|93.63|0
1649666610000|2022-04-11 08:43:30|93.69|93.62|93.69|93.62|93.69|93.62|93.68|93.62|73
1649666620000|2022-04-11 08:43:40|93.7|93.63|93.7|93.65|93.71|93.65|93.67|93.63|132
1649666630000|2022-04-11 08:43:50|93.68|93.64|93.68|93.63|93.68|93.64|93.68|93.62|11913
1649666640000|2022-04-11 08:44:00|93.67|93.62|93.65|93.6|93.67|93.62|93.62|93.59|13110
1649666650000|2022-04-11 08:44:10|93.66|93.61|93.71|93.65|93.71|93.66|93.66|93.61|3581
1649666660000|2022-04-11 08:44:20|93.7|93.64|93.73|93.67|93.73|93.68|93.7|93.64|3867
1649666670000|2022-04-11 08:44:30|93.75|93.68|93.71|93.67|93.77|93.71|93.7|93.64|17532
1649666680000|2022-04-11 08:44:40|93.72|93.65|93.71|93.67|93.72|93.67|93.7|93.64|0
1649666690000|2022-04-11 08:44:50|93.72|93.68|93.78|93.72|93.78|93.72|93.72|93.68|592
1649666700000|2022-04-11 08:45:00|93.79|93.73|93.79|93.73|93.8|93.74|93.78|93.71|2600
1649666710000|2022-04-11 08:45:10|93.78|93.72|93.77|93.71|93.78|93.72|93.77|93.71|0
1649666720000|2022-04-11 08:45:20|93.75|93.72|93.78|93.73|93.79|93.73|93.75|93.71|339
1649666730000|2022-04-11 08:45:30|93.79|93.74|93.73|93.68|93.8|93.74|93.71|93.67|781
1649666740000|2022-04-11 08:45:40|93.74|93.7|93.77|93.72|93.77|93.72|93.72|93.7|3153
1649666750000|2022-04-11 08:45:50|93.78||93.78||93.78||93.78||0
1649666760000|2022-04-11 08:46:00|||||||||5332
1649666770000|2022-04-11 08:46:10|93.77|93.7|93.75|93.69|93.77|93.71|93.73|93.67|0
1649666780000|2022-04-11 08:46:20|93.73||93.75||93.75||93.73||0
1649666790000|2022-04-11 08:46:30|93.74||93.74||93.74||93.73||0
1649666800000|2022-04-11 08:46:40|93.73||93.74||93.74||93.73||80
1649666810000|2022-04-11 08:46:50|93.73|93.7|93.77|93.72|93.78|93.73|93.73|93.7|1520
1649666820000|2022-04-11 08:47:00|93.76|93.7|93.73|93.67|93.76|93.7|93.7|93.67|11852
1649666830000|2022-04-11 08:47:10|93.72|93.68|93.69|93.67|93.75|93.68|93.69|93.67|1000
1649666840000|2022-04-11 08:47:20|93.68|93.65|93.69|93.63|93.69|93.65|93.66|93.6|5393
1649666850000|2022-04-11 08:47:30||93.64||93.64||93.67||93.63|2388
1649666860000|2022-04-11 08:47:40|93.68|93.65|93.69|93.65|93.69|93.66|93.68|93.63|0
1649666870000|2022-04-11 08:47:50|93.72|93.66|93.71|93.65|93.72|93.68|93.71|93.65|2454
1649666880000|2022-04-11 08:48:00|93.7|93.66|93.72|93.68|93.72|93.68|93.7|93.66|13616
1649666890000|2022-04-11 08:48:10|93.75|93.69|93.75|93.69|93.75|93.69|93.74|93.68|1671
1649666900000|2022-04-11 08:48:20|93.74|93.7|93.77|93.72|93.79|93.75|93.73|93.7|3024
1649666920000|2022-04-11 08:48:40|93.78|93.73|93.76|93.71|93.78|93.73|93.76|93.71|4100
1649666930000|2022-04-11 08:48:50|93.78|93.72|93.74|93.7|93.78|93.72|93.73|93.7|13917
1649666940000|2022-04-11 08:49:00|93.73|93.68|93.71|93.66|93.73|93.68|93.69|93.65|10088
1649666950000|2022-04-11 08:49:10|93.72|93.67|93.78|93.74|93.8|93.74|93.7|93.67|3874
1649666960000|2022-04-11 08:49:20|93.81|93.75|93.76|93.71|93.83|93.77|93.73|93.71|4493
1649666970000|2022-04-11 08:49:30|93.77|93.72|93.76|93.72|93.79|93.73|93.76|93.71|7417
1649666980000|2022-04-11 08:49:40|93.75|93.71|93.75|93.71|93.75|93.71|93.74|93.71|4000
1649666990000|2022-04-11 08:49:50|93.74|93.7|93.71|93.66|93.74|93.7|93.7|93.64|9223
1649667000000|2022-04-11 08:50:00|93.72||93.7||93.72||93.7||0
1649667010000|2022-04-11 08:50:10|93.72|93.67|93.71|93.65|93.76|93.71|93.7|93.64|13767
1649667020000|2022-04-11 08:50:20|93.7|93.64|93.68|93.63|93.72|93.66|93.68|93.63|103
1649667040000|2022-04-11 08:50:40|93.67|93.62|93.67|93.61|93.69|93.62|93.65|93.59|5
1649667050000|2022-04-11 08:50:50|93.68|93.6|93.68|93.63|93.68|93.63|93.64|93.59|19427
1649667060000|2022-04-11 08:51:00|93.67|93.64|93.7|93.67|93.72|93.68|93.67|93.64|13568
1649667070000|2022-04-11 08:51:10|93.73|93.68|93.73|93.69|93.73|93.69|93.72|93.68|0
1649667080000|2022-04-11 08:51:20|93.72|93.68|93.73|93.7|93.73|93.7|93.72|93.68|1
1649667090000|2022-04-11 08:51:30||93.68||93.69||93.7||93.68|4110
1649667100000|2022-04-11 08:51:40|93.75|93.7|93.78|93.72|93.79|93.73|93.75|93.7|13124
1649667110000|2022-04-11 08:51:50|93.82|93.73|93.83|93.78|93.85|93.79|93.78|93.73|6888
1649667120000|2022-04-11 08:52:00|93.82|93.77|93.82|93.76|93.83|93.78|93.79|93.75|4388
1649667130000|2022-04-11 08:52:10|93.83||93.81||93.83||93.8||0
1649667140000|2022-04-11 08:52:20|93.8|93.77|93.81|93.76|93.81|93.77|93.8|93.76|2480
1649667150000|2022-04-11 08:52:30|93.84|93.77|93.86|93.82|93.86|93.83|93.84|93.76|1141
1649667160000|2022-04-11 08:52:40|93.89|93.83|93.93|93.9|93.94|93.9|93.89|93.83|7322
1649667170000|2022-04-11 08:52:50|93.92|93.88|93.86|93.82|93.93|93.88|93.86|93.82|16024
1649667180000|2022-04-11 08:53:00|93.87|93.83|93.89|93.85|93.9|93.85|93.87|93.82|4100
1649667190000|2022-04-11 08:53:10|93.9|93.86|93.9|93.86|93.9|93.88|93.89|93.85|6929
1649667210000|2022-04-11 08:53:30|93.92|93.87|93.92|93.88|93.92|93.89|93.92|93.87|1100
1649667220000|2022-04-11 08:53:40|93.94|93.89|93.95|93.9|93.96|93.91|93.94|93.89|3209
1649667230000|2022-04-11 08:53:50|93.96||93.95||93.96||93.95||0
1649667240000|2022-04-11 08:54:00|93.96|93.91|93.95|93.9|93.98|93.92|93.94|93.9|206
1649667250000|2022-04-11 08:54:10|93.94||93.93||93.95||93.93||0
1649667270000|2022-04-11 08:54:30|93.92||93.92||93.92||93.92||84
1649667280000|2022-04-11 08:54:40|93.95|93.91|93.95|93.92|93.95|93.92|93.95|93.91|427
1649667290000|2022-04-11 08:54:50|93.97||93.96||93.97||93.96||0
1649667300000|2022-04-11 08:55:00|93.95|93.9|93.97|93.92|94|93.96|93.95|93.9|14010
1649667310000|2022-04-11 08:55:10|93.95|93.91|93.96|93.9|93.98|93.92|93.95|93.9|6500
1649667320000|2022-04-11 08:55:20||93.91||93.92||93.92||93.9|0
1649667330000|2022-04-11 08:55:30|93.98|93.93|93.98|93.93|93.98|93.93|93.98|93.93|0
1649667340000|2022-04-11 08:55:40|93.97|93.94|93.99|93.94|94|93.94|93.96|93.94|5150
1649667350000|2022-04-11 08:55:50|94|93.95|94|93.96|94.04|94|93.98|93.94|40930
1649667360000|2022-04-11 08:56:00|94.01|93.97|94.01|93.97|94.03|93.98|94.01|93.97|0
1649667370000|2022-04-11 08:56:10|94||94.01||94.02||94||0
1649667380000|2022-04-11 08:56:20|94||94||94||94||0
1649667390000|2022-04-11 08:56:30|94.01|93.98|94.04|94.02|94.08|94.03|94|93.98|4600
1649667400000|2022-04-11 08:56:40|94.07|94.03|94.08|94.04|94.11|94.04|94.05|94.02|6279
1649667410000|2022-04-11 08:56:50|94.07|94.02|94.06|94.02|94.08|94.02|94.06|94.02|502
1649667420000|2022-04-11 08:57:00|94.08|94.03|94.08|94.03|94.08|94.04|94.08|94.03|0
1649667430000|2022-04-11 08:57:10|94.06||94.06||94.08||94.06||0
1649667440000|2022-04-11 08:57:20|94.05|94.02|94.13|94.07|94.13|94.07|94.04|94.01|13722
1649667450000|2022-04-11 08:57:30|94.12|94.06|94.09|94.06|94.13|94.07|94.08|94.03|842
1649667460000|2022-04-11 08:57:40|94.08|94.03|94|93.96|94.08|94.03|94|93.94|11059
1649667470000|2022-04-11 08:57:50|94.01|93.97|94.02|94|94.02|94|94.01|93.97|1052
1649667480000|2022-04-11 08:58:00|94.04|94.01|94.09|94.05|94.1|94.06|94.04|94|3446
1649667500000|2022-04-11 08:58:20|94.08|94.03|94.03|93.99|94.1|94.03|94.03|93.96|7564
1649667510000|2022-04-11 08:58:30|94.02|93.97|94.04|93.98|94.04|93.99|94.02|93.96|0
1649667520000|2022-04-11 08:58:40|94.06|93.99|94.02|93.97|94.08|94.02|94.02|93.97|0
1649667530000|2022-04-11 08:58:50|94.04|93.98|94.04|93.99|94.04|93.99|94.03|93.98|63436
1649667540000|2022-04-11 08:59:00|94.03|94|94.09|94.03|94.1|94.03|94.03|94|22319
1649667550000|2022-04-11 08:59:10|94.08|94.02|94.1|94.05|94.1|94.05|94.05|94.02|123
1649667560000|2022-04-11 08:59:20|94.11|94.06|94.12|94.07|94.12|94.07|94.11|94.05|85
1649667570000|2022-04-11 08:59:30|94.11|94.04|94.11|94.04|94.12|94.06|94.06|94.02|7780
1649667580000|2022-04-11 08:59:40|94.12|94.05|94.14|94.09|94.14|94.09|94.1|94.03|0
1649667590000|2022-04-11 08:59:50|94.13|94.08|94.13|94.1|94.16|94.1|94.13|94.08|48
1649667600000|2022-04-11 09:00:00|94.16|94.11|94.17|94.12|94.2|94.14|94.13|94.11|2473
1649667610000|2022-04-11 09:00:10|94.2|94.13|94.2|94.15|94.2|94.15|94.17|94.11|0
1649667620000|2022-04-11 09:00:20|94.19|94.14|94.18|94.14|94.19|94.14|94.18|94.14|3000
1649667630000|2022-04-11 09:00:30|94.2|94.15|94.2|94.16|94.2|94.16|94.2|94.14|0
1649667640000|2022-04-11 09:00:40|94.22|94.17|94.23|94.18|94.24|94.2|94.19|94.15|4952
1649667650000|2022-04-11 09:00:50|94.2|94.19|94.23|94.2|94.26|94.2|94.2|94.19|4420
1649667660000|2022-04-11 09:01:00|94.22|94.17|94.2|94.16|94.22|94.17|94.19|94.16|1910
1649667670000|2022-04-11 09:01:10|94.19|94.14|94.18|94.14|94.22|94.14|94.18|94.14|7241
1649667690000|2022-04-11 09:01:30|94.2|94.15|94.22|94.15|94.23|94.17|94.19|94.14|367
1649667700000|2022-04-11 09:01:40|94.21|94.17|94.21|94.16|94.21|94.17|94.21|94.14|447
1649667720000|2022-04-11 09:02:00|94.2||94.19||94.2||94.18||1849
1649667730000|2022-04-11 09:02:10|94.18||94.18||94.18||94.18||0
1649667740000|2022-04-11 09:02:20|94.17|94.14|94.13|94.1|94.18|94.14|94.11|94.04|9161
1649667750000|2022-04-11 09:02:30|94.15|94.11|94.12|94.05|94.2|94.15|94.1|94.05|16683
1649667760000|2022-04-11 09:02:40|94.11|94.04|94.11|94.06|94.12|94.07|94.08|94.02|6071
1649667770000|2022-04-11 09:02:50|94.1|94.07|94.1|94.06|94.15|94.11|94.1|94.06|6572
1649667780000|2022-04-11 09:03:00|94.12|94.07|94.14|94.1|94.15|94.1|94.12|94.06|10500
1649667790000|2022-04-11 09:03:10|94.15|94.11|94.16|94.13|94.21|94.16|94.15|94.11|5495
1649667800000|2022-04-11 09:03:20|94.18|94.14|94.18|94.13|94.18|94.14|94.18|94.13|2
1649667810000|2022-04-11 09:03:30|94.17|94.14|94.16|94.13|94.17|94.14|94.16|94.13|5372
1649667820000|2022-04-11 09:03:40|94.17|94.14|94.16|94.13|94.17|94.14|94.16|94.13|10430
1649667830000|2022-04-11 09:03:50|94.15|94.12|94.15|94.13|94.15|94.13|94.14|94.12|17527
1649667840000|2022-04-11 09:04:00|94.14|94.12|94.13|94.1|94.15|94.13|94.13|94.1|14366
1649667850000|2022-04-11 09:04:10|94.12|94.08|94.13|94.08|94.13|94.08|94.1|94.07|4041
1649667860000|2022-04-11 09:04:20|94.14|94.09|94.1|94.07|94.14|94.1|94.1|94.07|2750
1649667870000|2022-04-11 09:04:30|94.09|94.05|94.05|94|94.09|94.05|94.04|93.99|7342
1649667880000|2022-04-11 09:04:40|94.06|94.01|94.06|94.02|94.07|94.03|94.06|94|8448
1649667890000|2022-04-11 09:04:50|94.07|94.03|94.06|94.02|94.1|94.06|94.06|94|12928
1649667900000|2022-04-11 09:05:00|94.05|94|94.06|94.02|94.06|94.02|94.05|94|0
1649667910000|2022-04-11 09:05:10|94.05|94|94.05|94|94.05|94|94.05|94|0
1649667920000|2022-04-11 09:05:20|94.04||94.04||94.04||94.03||0
1649667930000|2022-04-11 09:05:30|94.03|93.99|93.99|93.94|94.03|93.99|93.99|93.93|13490
1649667940000|2022-04-11 09:05:40|93.98||93.98||93.98||93.97||7581
1649667950000|2022-04-11 09:05:50|93.99|94|94.05|93.99|94.05|94|93.99|93.99|25323
1649667960000|2022-04-11 09:06:00|94.04|93.96|94.03|93.98|94.05|93.99|94.02|93.96|6697
1649667970000|2022-04-11 09:06:10|94.05|94|94.03|93.98|94.05|94|94.03|93.98|0
1649667980000|2022-04-11 09:06:20|94.02|93.99|93.97|93.92|94.02|93.99|93.97|93.92|3849
1649667990000|2022-04-11 09:06:30||93.91||93.92||93.92||93.91|0
1649668000000|2022-04-11 09:06:40|93.99|93.93|93.99|93.93|93.99|93.96|93.99|93.93|0
1649668010000|2022-04-11 09:06:50|93.97|93.92|93.97|93.92|93.97|93.93|93.97|93.92|0
1649668020000|2022-04-11 09:07:00|93.99|93.93|94.02|93.96|94.03|93.98|93.99|93.93|549
1649668030000|2022-04-11 09:07:10||93.97||93.98||93.98||93.97|10143
1649668040000|2022-04-11 09:07:20|94.01|93.96|94|93.95|94.01|93.96|93.99|93.95|1048
1649668050000|2022-04-11 09:07:30|93.99|93.94|94|93.95|94|93.95|93.98|93.94|2500
1649668060000|2022-04-11 09:07:40||93.96||93.96||93.96||93.96|1430
1649668070000|2022-04-11 09:07:50|94.02|93.97|94|93.96|94.03|93.98|94|93.96|3600
1649668080000|2022-04-11 09:08:00||93.97||93.96||93.97||93.96|2666
1649668090000|2022-04-11 09:08:10|93.99|93.95|93.99|93.95|94|93.96|93.99|93.95|2127
1649668100000|2022-04-11 09:08:20|93.98|93.94|93.98|93.95|94.01|93.95|93.95|93.89|21559
1649668120000|2022-04-11 09:08:40|93.97|93.93|93.96|93.92|93.98|93.95|93.95|93.92|7
1649668130000|2022-04-11 09:08:50|93.98|93.93|94|93.96|94|93.97|93.96|93.93|13556
1649668140000|2022-04-11 09:09:00|94.02|93.97|94.03|93.97|94.03|93.99|94.02|93.97|3605
1649668150000|2022-04-11 09:09:10|94.04|93.99|94.06|94.01|94.07|94.01|94.04|93.99|13400
1649668160000|2022-04-11 09:09:20||94.02||94.03||94.03||94.02|0
1649668170000|2022-04-11 09:09:30||94.04||94.03||94.04||94.03|0
1649668180000|2022-04-11 09:09:40|||||||||5283
1649668190000|2022-04-11 09:09:50|94.08|94.04|94.08|94.03|94.12|94.07|94.06|94.03|2866
1649668200000|2022-04-11 09:10:00||94.04||94.03||94.04||94.03|856
1649668210000|2022-04-11 09:10:10|94.07|94.02|94.06|94.02|94.08|94.02|94.04|94.02|1672
1649668220000|2022-04-11 09:10:20|94.05||94.06||94.06||94.05||0
1649668230000|2022-04-11 09:10:30|94.05|94.03|94.09|94.04|94.1|94.08|94.05|94.02|10012
1649668240000|2022-04-11 09:10:40|94.07|94.03|94.07|94.02|94.07|94.03|94.07|94.02|0
1649668260000|2022-04-11 09:11:00|94.06||94.07||94.07||94.06||0
1649668270000|2022-04-11 09:11:10|94.06|94|94.03|93.99|94.06|94.01|94.03|93.99|8228
1649668280000|2022-04-11 09:11:20|94.01|93.97|94.02|93.99|94.02|93.99|93.99|93.97|2159
1649668290000|2022-04-11 09:11:30||93.98||93.98||93.98||93.98|0
1649668310000|2022-04-11 09:11:50|94.01|93.97|94.02|93.98|94.02|93.98|94.01|93.97|132
1649668330000|2022-04-11 09:12:10|94.01||94.02||94.02||94.01||0
1649668350000|2022-04-11 09:12:30|94.01|93.97|93.96|93.91|94.02|93.97|93.96|93.91|1788
1649668360000|2022-04-11 09:12:40|93.95|93.9|93.91|93.87|93.95|93.9|93.91|93.86|0
1649668370000|2022-04-11 09:12:50|93.9|93.86|93.89|93.85|93.9|93.86|93.89|93.85|50
1649668380000|2022-04-11 09:13:00|93.88|93.83|93.9|93.86|93.9|93.88|93.88|93.83|576
1649668390000|2022-04-11 09:13:10|93.92|93.87|93.93|93.88|93.93|93.88|93.92|93.86|870
1649668400000|2022-04-11 09:13:20|93.94|93.89|93.94|93.89|93.94|93.9|93.92|93.88|5800
1649668410000|2022-04-11 09:13:30|93.93|93.86|93.9|93.87|93.93|93.87|93.9|93.86|2779
1649668430000|2022-04-11 09:13:50|93.89|93.86|93.84|93.81|93.89|93.86|93.82|93.77|15751
1649668440000|2022-04-11 09:14:00||93.82||93.81||93.82||93.81|0
1649668450000|2022-04-11 09:14:10||93.82||93.81||93.82||93.81|4633
1649668460000|2022-04-11 09:14:20|93.85|93.82|93.91|93.88|93.92|93.88|93.85|93.81|1632
1649668470000|2022-04-11 09:14:30|93.9|93.89|93.86|93.81|93.9|93.89|93.86|93.81|8607
1649668480000|2022-04-11 09:14:40|93.88|93.82|93.88|93.85|93.9|93.85|93.86|93.82|8679
1649668490000|2022-04-11 09:14:50|93.9|93.88|93.89|93.84|93.92|93.88|93.89|93.84|2307
1649668500000|2022-04-11 09:15:00|93.92|93.85|93.91|93.86|93.92|93.86|93.91|93.85|13246
1649668510000|2022-04-11 09:15:10|93.9|93.85|93.89|93.85|93.92|93.86|93.86|93.84|6106
1649668540000|2022-04-11 09:15:40|||||||||1047
1649668550000|2022-04-11 09:15:50|93.88||93.87||93.89||93.87||100
1649668560000|2022-04-11 09:16:00|93.88|93.86|93.92|93.87|93.92|93.88|93.87|93.85|2095
1649668570000|2022-04-11 09:16:10|93.91|93.85|93.96|93.9|93.96|93.92|93.89|93.84|6939
1649668590000|2022-04-11 09:16:30|93.95|93.89|93.89|93.84|93.95|93.89|93.89|93.84|95
1649668600000|2022-04-11 09:16:40|||||||||1274
1649668610000|2022-04-11 09:16:50|93.91|93.85|93.91|93.86|93.91|93.86|93.91|93.84|0
1649668620000|2022-04-11 09:17:00||93.87||93.86||93.87||93.86|0
1649668640000|2022-04-11 09:17:20|93.9|93.87|93.89|93.84|93.91|93.88|93.87|93.84|5324
1649668650000|2022-04-11 09:17:30|93.91|93.85|93.89|93.84|93.91|93.87|93.89|93.84|550
1649668660000|2022-04-11 09:17:40|93.88|93.82|93.77|93.72|93.89|93.82|93.77|93.71|10932
1649668670000|2022-04-11 09:17:50|93.78|93.74|93.81|93.76|93.81|93.77|93.78|93.74|5583
1649668680000|2022-04-11 09:18:00|93.83|93.77|93.85|93.8|93.85|93.82|93.83|93.77|6827
1649668690000|2022-04-11 09:18:10|93.87|93.81|93.87|93.81|93.87|93.81|93.87|93.81|2413
1649668700000|2022-04-11 09:18:20|93.85|93.8|93.85|93.8|93.87|93.8|93.85|93.8|120
1649668710000|2022-04-11 09:18:30|93.87|93.81|93.89|93.83|93.89|93.84|93.84|93.8|584
1649668720000|2022-04-11 09:18:40|93.88|93.81|93.84|93.81|93.88|93.81|93.84|93.81|2500
1649668730000|2022-04-11 09:18:50|93.85|93.82|93.86|93.82|93.86|93.82|93.85|93.82|0
1649668740000|2022-04-11 09:19:00|93.85|93.81|93.86|93.82|93.86|93.82|93.85|93.81|0
1649668750000|2022-04-11 09:19:10|93.88|93.83|93.87|93.82|93.89|93.84|93.87|93.82|2108
1649668760000|2022-04-11 09:19:20|93.88|93.84|93.89|93.85|93.89|93.85|93.88|93.84|1741
1649668770000|2022-04-11 09:19:30|93.9|93.86|93.95|93.91|93.99|93.93|93.9|93.86|4891
1649668780000|2022-04-11 09:19:40|93.94|93.9|93.95|93.91|93.95|93.91|93.94|93.89|0
1649668790000|2022-04-11 09:19:50|93.98|93.92|93.97|93.93|94.01|93.96|93.97|93.92|9024
1649668800000|2022-04-11 09:20:00|93.95|93.92|93.95|93.91|93.97|93.92|93.95|93.91|2480
1649668810000|2022-04-11 09:20:10|93.97|93.92|93.97|93.92|93.97|93.93|93.97|93.91|0
1649668820000|2022-04-11 09:20:20|93.98|93.93|93.96|93.92|94|93.95|93.96|93.92|0
1649668830000|2022-04-11 09:20:30|93.98|93.93|94|93.95|94|93.96|93.98|93.93|6018
1649668840000|2022-04-11 09:20:40|93.98|93.94|93.98|93.93|93.98|93.95|93.97|93.93|516
1649668850000|2022-04-11 09:20:50|93.96|93.92|93.95|93.91|93.96|93.92|93.93|93.9|0
1649668860000|2022-04-11 09:21:00|93.94|93.9|93.94|93.9|93.94|93.9|93.93|93.9|2046
1649668880000|2022-04-11 09:21:20|93.96|93.92|93.98|93.94|94|93.95|93.95|93.92|919
1649668890000|2022-04-11 09:21:30|94|93.95|94|93.94|94|93.95|94|93.94|0
1649668900000|2022-04-11 09:21:40|93.99|93.95|93.96|93.92|94|93.96|93.96|93.92|5629
1649668910000|2022-04-11 09:21:50|93.98|93.93|93.97|93.92|93.98|93.93|93.97|93.92|6196
1649668920000|2022-04-11 09:22:00|93.96|93.9|93.95|93.91|93.96|93.92|93.94|93.9|0
1649668930000|2022-04-11 09:22:10||93.9||93.9||93.9||93.9|8
1649668940000|2022-04-11 09:22:20||93.92||93.92||93.92||93.92|0
1649668950000|2022-04-11 09:22:30|93.97|93.93|94|93.95|94|93.96|93.97|93.92|0
1649668970000|2022-04-11 09:22:50|94.02|93.96|94.02|93.97|94.02|93.98|94.01|93.96|100
1649668990000|2022-04-11 09:23:10|94.01|93.96|94|93.96|94.01|93.96|93.99|93.96|2660
1649669000000|2022-04-11 09:23:20|94.02|93.97|94.02|93.97|94.02|93.97|94.01|93.97|525
1649669010000|2022-04-11 09:23:30|94.04|93.98|94.02|94|94.05|94|94.02|93.98|5258
1649669020000|2022-04-11 09:23:40|94.01|93.99|94.01|93.98|94.01|93.99|94.01|93.98|105
1649669030000|2022-04-11 09:23:50|||||||||18
1649669040000|2022-04-11 09:24:00|94.03|93.99|94.05|94|94.07|94.01|94.03|93.99|939
1649669050000|2022-04-11 09:24:10|94.03||94.05||94.05||94.03||771
1649669060000|2022-04-11 09:24:20|||||||||5292
1649669070000|2022-04-11 09:24:30|94.06|94.01|94.08|94.03|94.08|94.03|94.06|94.01|1106
1649669080000|2022-04-11 09:24:40|94.09|94.04|94.11|94.05|94.11|94.06|94.08|94.03|63
1649669090000|2022-04-11 09:24:50|94.12|94.06|94.1|94.06|94.13|94.07|94.1|94.05|5079
1649669100000|2022-04-11 09:25:00|94.12|94.07|94.14|94.1|94.14|94.1|94.12|94.07|0
1649669110000|2022-04-11 09:25:10|94.13|94.09|94.1|94.05|94.14|94.09|94.1|94.05|28620
1649669120000|2022-04-11 09:25:20|94.09||94.1||94.1||94.08||3163
1649669130000|2022-04-11 09:25:30|94.08|94.06|94.2|94.15|94.23|94.17|94.08|94.05|50247
1649669140000|2022-04-11 09:25:40|94.21||94.21||94.21||94.2||1000
1649669150000|2022-04-11 09:25:50|94.23|94.16|94.23|94.19|94.25|94.19|94.23|94.16|1125
1649669160000|2022-04-11 09:26:00|94.25|94.2|94.24|94.21|94.3|94.25|94.22|94.2|7823
1649669170000|2022-04-11 09:26:10|94.25||94.25||94.25||94.25||0
1649669180000|2022-04-11 09:26:20|94.28|94.22|94.28|94.22|94.28|94.22|94.28|94.21|0
1649669190000|2022-04-11 09:26:30|94.27|94.2|94.25|94.21|94.27|94.21|94.25|94.19|1000
1649669200000|2022-04-11 09:26:40|94.27|94.22|94.32|94.27|94.34|94.28|94.27|94.22|2505
1649669210000|2022-04-11 09:26:50|94.31|94.26|94.32|94.27|94.32|94.27|94.28|94.26|4179
1649669230000|2022-04-11 09:27:10|94.31|94.28|94.35|94.29|94.37|94.31|94.31|94.28|347
1649669240000|2022-04-11 09:27:20|94.37|94.3|94.38|94.33|94.4|94.34|94.36|94.3|0
1649669250000|2022-04-11 09:27:30||94.32||94.32||94.32||94.32|0
1649669260000|2022-04-11 09:27:40|||||||||4085
1649669270000|2022-04-11 09:27:50||94.34||94.34||94.34||94.34|0
1649669280000|2022-04-11 09:28:00|94.37|94.32|94.36|94.32|94.37|94.32|94.36|94.32|81
1649669300000|2022-04-11 09:28:20|94.34|94.29|94.34|94.29|94.36|94.29|94.32|94.29|363
1649669310000|2022-04-11 09:28:30|94.33|94.3|94.37|94.32|94.41|94.34|94.33|94.3|4798
1649669320000|2022-04-11 09:28:40|94.36|94.33|94.38|94.34|94.43|94.37|94.36|94.33|1000
1649669330000|2022-04-11 09:28:50|94.4||94.4||94.4||94.4||1581
1649669340000|2022-04-11 09:29:00|94.41|94.35|94.41|94.36|94.41|94.37|94.41|94.35|8191
1649669350000|2022-04-11 09:29:10|||||||||3676
1649669370000|2022-04-11 09:29:30|94.44|94.37|94.42|94.36|94.44|94.37|94.42|94.36|200
1649669380000|2022-04-11 09:29:40|94.41|94.37|94.45|94.39|94.48|94.41|94.41|94.37|524
1649669390000|2022-04-11 09:29:50|94.44|94.38|94.39|94.35|94.45|94.38|94.38|94.35|8115
1649669400000|2022-04-11 09:30:00|94.38|94.34|94.35|94.3|94.38|94.34|94.35|94.3|10031
1649669410000|2022-04-11 09:30:10|94.34|94.28|94.33|94.29|94.35|94.31|94.33|94.28|4621
1649669420000|2022-04-11 09:30:20|94.32|94.28|94.35|94.31|94.35|94.31|94.32|94.27|5227
1649669430000|2022-04-11 09:30:30||94.29||94.29||94.29||94.29|10539
1649669440000|2022-04-11 09:30:40||94.3||94.3||94.31||94.3|0
1649669450000|2022-04-11 09:30:50||94.31||94.3||94.31||94.3|105
1649669460000|2022-04-11 09:31:00|94.34|94.28|94.33|94.27|94.34|94.28|94.31|94.27|34
1649669470000|2022-04-11 09:31:10|94.35|94.28|94.35|94.3|94.35|94.31|94.35|94.27|0
1649669480000|2022-04-11 09:31:20|||||||||6802
1649669490000|2022-04-11 09:31:30|94.34|94.28|94.29|94.23|94.34|94.28|94.28|94.23|0
1649669500000|2022-04-11 09:31:40|94.28|94.22|94.27|94.21|94.29|94.23|94.27|94.21|0
1649669510000|2022-04-11 09:31:50|94.26|94.22|94.26|94.23|94.27|94.23|94.25|94.22|0
1649669520000|2022-04-11 09:32:00|94.28|94.24|94.33|94.27|94.35|94.28|94.27|94.23|1490
1649669530000|2022-04-11 09:32:10|94.31|94.26|94.31|94.26|94.31|94.26|94.29|94.26|2500
1649669540000|2022-04-11 09:32:20|94.33|94.27|94.33|94.28|94.33|94.28|94.33|94.27|2086
1649669550000|2022-04-11 09:32:30|94.35|94.29|94.42|94.38|94.44|94.39|94.35|94.29|31625
1649669560000|2022-04-11 09:32:40|94.45|94.39|94.44|94.4|94.45|94.4|94.44|94.39|1000
1649669570000|2022-04-11 09:32:50|94.42|94.39|94.44|94.38|94.44|94.39|94.42|94.38|1270
1649669580000|2022-04-11 09:33:00||94.39||94.38||94.39||94.38|5945
1649669590000|2022-04-11 09:33:10|94.46|94.39|94.44|94.38|94.47|94.42|94.44|94.38|360
1649669610000|2022-04-11 09:33:30||94.39||94.39||94.4||94.39|1582
1649669620000|2022-04-11 09:33:40||94.4||94.38||94.4||94.38|0
1649669630000|2022-04-11 09:33:50|94.42|94.39|94.44|94.39|94.44|94.39|94.42|94.39|0
1649669650000|2022-04-11 09:34:10|94.42|94.38|94.44|94.4|94.44|94.4|94.42|94.38|0
1649669660000|2022-04-11 09:34:20|94.42|94.39|94.44|94.39|94.44|94.41|94.42|94.39|420
1649669670000|2022-04-11 09:34:30||94.41||94.41||94.41||94.41|1539
1649669700000|2022-04-11 09:35:00||94.39||94.39||94.39||94.39|0
1649669710000|2022-04-11 09:35:10|94.43|94.4|94.44|94.41|94.44|94.41|94.39|94.33|5985
1649669720000|2022-04-11 09:35:20|94.46|94.42|94.49|94.46|94.5|94.46|94.46|94.42|2682
1649669730000|2022-04-11 09:35:30|94.51|94.47|94.5|94.46|94.51|94.47|94.48|94.46|420
1649669760000|2022-04-11 09:36:00|94.49|94.45|94.49|94.43|94.49|94.45|94.48|94.42|1208
1649669770000|2022-04-11 09:36:10||94.44||94.44||94.44||94.44|0
1649669780000|2022-04-11 09:36:20|94.51|94.47|94.47|94.44|94.51|94.47|94.46|94.43|1100
1649669790000|2022-04-11 09:36:30|||||||||5
1649669800000|2022-04-11 09:36:40|94.49|94.45|94.49|94.43|94.49|94.45|94.45|94.41|3316
1649669810000|2022-04-11 09:36:50|94.48|94.45|94.49|94.45|94.49|94.47|94.48|94.43|7
1649669820000|2022-04-11 09:37:00|94.51|94.46|94.49|94.45|94.54|94.47|94.49|94.45|6500
1649669840000|2022-04-11 09:37:20|94.5|94.46|94.6|94.55|94.61|94.55|94.5|94.46|28432
1649669850000|2022-04-11 09:37:30|94.59|94.54|94.52|94.49|94.59|94.54|94.52|94.49|39294
1649669860000|2022-04-11 09:37:40|94.54|94.5|94.51|94.49|94.54|94.51|94.51|94.48|226
1649669880000|2022-04-11 09:38:00|94.52|94.5|94.53|94.48|94.56|94.5|94.52|94.48|6518
1649669890000|2022-04-11 09:38:10|94.51||94.51||94.53||94.51||0
1649669900000|2022-04-11 09:38:20|94.53||94.53||94.53||94.53||0
1649669910000|2022-04-11 09:38:30||94.49||94.49||94.49||94.48|22357
1649669920000|2022-04-11 09:38:40|94.55|94.5|94.53|94.49|94.58|94.53|94.53|94.49|4539
1649669930000|2022-04-11 09:38:50|94.55|94.5|94.54|94.5|94.55|94.5|94.54|94.5|467
1649669940000|2022-04-11 09:39:00|94.53|94.49|94.52|94.48|94.53|94.49|94.52|94.48|3434
1649669950000|2022-04-11 09:39:10|||||||||1253
1649669960000|2022-04-11 09:39:20|94.51||94.51||94.51||94.5||542
1649669970000|2022-04-11 09:39:30|94.5||94.51||94.51||94.5||10
1649669980000|2022-04-11 09:39:40|94.52|94.49|94.53|94.49|94.53|94.5|94.52|94.49|3277
1649670000000|2022-04-11 09:40:00|94.52|94.48|94.52|94.48|94.52|94.49|94.52|94.48|5940
1649670010000|2022-04-11 09:40:10|94.53|94.49|94.53|94.48|94.53|94.49|94.53|94.48|2
1649670020000|2022-04-11 09:40:20|94.52||94.53||94.53||94.52||0
1649670030000|2022-04-11 09:40:30|94.52|94.49|94.51|94.45|94.52|94.49|94.48|94.43|12142
1649670040000|2022-04-11 09:40:40|94.5|94.44|94.45|94.42|94.51|94.44|94.45|94.42|3000
1649670050000|2022-04-11 09:40:50|94.44|94.41|94.44|94.41|94.45|94.41|94.44|94.41|621
1649670060000|2022-04-11 09:41:00|94.46|94.42|94.47|94.43|94.47|94.43|94.46|94.42|1859
1649670070000|2022-04-11 09:41:10|94.46|94.42|94.42|94.4|94.47|94.42|94.41|94.4|24154
1649670080000|2022-04-11 09:41:20|94.43|94.41|94.45|94.42|94.45|94.42|94.43|94.4|3892
1649670090000|2022-04-11 09:41:30|94.43|94.4|94.41|94.37|94.43|94.4|94.41|94.36|443
1649670100000|2022-04-11 09:41:40|94.43|94.38|94.43|94.37|94.43|94.39|94.43|94.37|19
1649670110000|2022-04-11 09:41:50|94.45|94.38|94.45|94.41|94.45|94.43|94.45|94.38|3925
1649670120000|2022-04-11 09:42:00|94.44|94.42|94.45|94.42|94.45|94.42|94.44|94.42|119
1649670130000|2022-04-11 09:42:10|94.44||94.45||94.45||94.44||1016
1649670140000|2022-04-11 09:42:20|94.44||94.44||94.44||94.44||0
1649670150000|2022-04-11 09:42:30|94.47|94.43|94.47|94.44|94.51|94.45|94.47|94.43|937
1649670160000|2022-04-11 09:42:40|94.48|94.43|94.46|94.42|94.48|94.44|94.46|94.42|0
1649670170000|2022-04-11 09:42:50|94.48|94.43|94.5|94.45|94.54|94.48|94.48|94.43|1377
1649670180000|2022-04-11 09:43:00|94.49|94.44|94.5|94.46|94.5|94.46|94.48|94.43|6000
1649670190000|2022-04-11 09:43:10|94.48||94.48||94.5||94.48||7
1649670200000|2022-04-11 09:43:20|94.5||94.5||94.5||94.5||0
1649670210000|2022-04-11 09:43:30|||||||||14726
1649670220000|2022-04-11 09:43:40|94.52|94.47|94.51|94.47|94.53|94.48|94.51|94.46|0
1649670230000|2022-04-11 09:43:50|94.53|94.48|94.52|94.49|94.53|94.52|94.51|94.48|25967
1649670240000|2022-04-11 09:44:00|94.53||94.52||94.53||94.52||1569
1649670250000|2022-04-11 09:44:10|94.53|94.5|94.55|94.51|94.56|94.52|94.52|94.5|7050
1649670260000|2022-04-11 09:44:20|94.58|94.5|94.59|94.55|94.6|94.55|94.58|94.5|1100
1649670270000|2022-04-11 09:44:30|94.6|94.54|94.56|94.55|94.6|94.55|94.56|94.54|2044
1649670280000|2022-04-11 09:44:40|94.59|94.56|94.58|94.56|94.6|94.56|94.58|94.56|0
1649670320000|2022-04-11 09:45:20|||||||||2091
1649670330000|2022-04-11 09:45:30|94.57||94.58||94.58||94.57||2
1649670340000|2022-04-11 09:45:40|94.56|94.54|94.54|94.5|94.56|94.54|94.54|94.5|651
1649670350000|2022-04-11 09:45:50|94.53|94.49|94.54|94.5|94.54|94.5|94.53|94.49|2625
1649670360000|2022-04-11 09:46:00|94.53|94.49|94.53|94.49|94.53|94.49|94.53|94.49|655
1649670370000|2022-04-11 09:46:10|94.52||94.53||94.53||94.52||0
1649670380000|2022-04-11 09:46:20|94.52|94.5|94.56|94.52|94.56|94.52|94.52|94.5|2687
1649670390000|2022-04-11 09:46:30|94.57|94.54|94.55|94.51|94.58|94.54|94.55|94.5|0
1649670400000|2022-04-11 09:46:40|94.54|94.49|94.55|94.5|94.55|94.5|94.53|94.49|2503
1649670410000|2022-04-11 09:46:50|94.56|94.51|94.95|94.9|95|94.95|94.56|94.51|75737
1649670420000|2022-04-11 09:47:00|94.94|94.89|94.84|94.77|95.11|95.02|94.83|94.76|71967
1649670430000|2022-04-11 09:47:10|94.83|94.78|94.7|94.65|94.84|94.78|94.66|94.63|14957
1649670440000|2022-04-11 09:47:20|94.68|94.63|94.7|94.64|94.7|94.65|94.66|94.63|2904
1649670450000|2022-04-11 09:47:30|94.69|94.63|94.7|94.66|94.7|94.66|94.66|94.63|28349
1649670460000|2022-04-11 09:47:40|94.68|94.65|94.73|94.7|94.82|94.77|94.68|94.63|11077
1649670470000|2022-04-11 09:47:50|94.72|94.67|94.68|94.63|94.73|94.67|94.66|94.6|24721
1649670480000|2022-04-11 09:48:00|94.67|94.61|94.68|94.63|94.71|94.68|94.66|94.61|5230
1649670490000|2022-04-11 09:48:10|94.7|94.61|94.64|94.6|94.7|94.61|94.62|94.56|0
1649670500000|2022-04-11 09:48:20|94.62|94.58|94.62|94.56|94.66|94.6|94.62|94.56|0
1649670510000|2022-04-11 09:48:30|94.61|94.55|94.62|94.57|94.64|94.59|94.6|94.55|6516
1649670520000|2022-04-11 09:48:40|94.6|94.55|94.58|94.54|94.62|94.57|94.54|94.48|2536
1649670530000|2022-04-11 09:48:50|94.6|94.56|94.58|94.54|94.61|94.58|94.58|94.54|5057
1649670540000|2022-04-11 09:49:00|94.6|94.52|94.6|94.54|94.6|94.56|94.6|94.52|0
1649670550000|2022-04-11 09:49:10|94.58|94.52|94.58|94.54|94.58|94.54|94.58|94.52|0
1649670560000|2022-04-11 09:49:20|94.59|94.52|94.64|94.58|94.67|94.59|94.58|94.52|21016
1649670570000|2022-04-11 09:49:30|94.63|94.55|94.61|94.55|94.64|94.55|94.58|94.52|342
1649670580000|2022-04-11 09:49:40|94.6|94.53|94.58|94.52|94.61|94.55|94.58|94.52|0
1649670590000|2022-04-11 09:49:50|94.6|94.53|94.57|94.52|94.61|94.55|94.57|94.52|0
1649670600000|2022-04-11 09:50:00|94.59|94.53|94.58|94.52|94.61|94.55|94.57|94.52|1130
1649670610000|2022-04-11 09:50:10|94.6|94.55|94.61|94.56|94.61|94.57|94.6|94.55|0
1649670620000|2022-04-11 09:50:20|94.63|94.55|94.68|94.61|94.69|94.62|94.63|94.55|2782
1649670630000|2022-04-11 09:50:30|94.67|94.6|94.59|94.52|94.67|94.6|94.58|94.52|0
1649670640000|2022-04-11 09:50:40|94.58|94.5|94.5|94.45|94.58|94.5|94.5|94.44|9382
1649670650000|2022-04-11 09:50:50|94.52|94.46|94.53|94.45|94.53|94.47|94.51|94.45|831
1649670660000|2022-04-11 09:51:00|94.51||94.51||94.51||94.51||0
1649670670000|2022-04-11 09:51:10|94.54|94.46|94.56|94.49|94.56|94.51|94.54|94.46|432
1649670700000|2022-04-11 09:51:40|94.55|94.48|94.46|94.41|94.55|94.48|94.45|94.4|23643
1649670710000|2022-04-11 09:51:50|94.45|94.4|94.55|94.49|94.56|94.5|94.45|94.4|0
1649670720000|2022-04-11 09:52:00|94.56|94.48|94.63|94.56|94.66|94.58|94.55|94.48|0
1649670730000|2022-04-11 09:52:10|94.62|94.57|94.6|94.56|94.63|94.57|94.6|94.56|0
1649670740000|2022-04-11 09:52:20|94.59|94.54|94.57|94.51|94.59|94.54|94.57|94.51|1514
1649670750000|2022-04-11 09:52:30|94.58|94.52|94.57|94.51|94.6|94.54|94.56|94.51|6543
1649670770000|2022-04-11 09:52:50|94.56|94.49|94.52|94.46|94.57|94.52|94.52|94.46|2500
1649670780000|2022-04-11 09:53:00|94.51|94.47|94.52|94.47|94.52|94.47|94.51|94.44|0
1649670790000|2022-04-11 09:53:10|94.54|94.48|94.61|94.55|94.61|94.55|94.54|94.48|2462
1649670800000|2022-04-11 09:53:20|||||||||7566
1649670810000|2022-04-11 09:53:30|94.6||94.6||94.61||94.6||4
1649670820000|2022-04-11 09:53:40|94.59|94.53|94.57|94.52|94.59|94.53|94.56|94.5|2500
1649670830000|2022-04-11 09:53:50|||||||||1286
1649670840000|2022-04-11 09:54:00|94.58|94.53|94.56|94.51|94.6|94.53|94.54|94.48|144
1649670850000|2022-04-11 09:54:10|94.55||94.56||94.56||94.54||600
1649670860000|2022-04-11 09:54:20||94.52||94.51||94.52||94.51|0
1649670870000|2022-04-11 09:54:30|94.54|94.52|94.54|94.51|94.54|94.53|94.54|94.51|10513
1649670880000|2022-04-11 09:54:40|94.56|94.52|94.56|94.52|94.56|94.52|94.55|94.51|0
1649670890000|2022-04-11 09:54:50|94.57|94.53|94.58|94.57|94.63|94.59|94.57|94.53|6690
1649670900000|2022-04-11 09:55:00|94.62|94.58|94.65|94.63|94.73|94.68|94.62|94.57|3293
1649670910000|2022-04-11 09:55:10|94.67|94.62|94.57|94.52|94.67|94.62|94.57|94.52|2724
1649670920000|2022-04-11 09:55:20|94.55|94.5|94.57|94.51|94.59|94.55|94.55|94.49|15002
1649670930000|2022-04-11 09:55:30|94.56|94.49|94.57|94.51|94.57|94.53|94.54|94.48|16
1649670950000|2022-04-11 09:55:50|94.56|94.5|94.57|94.5|94.57|94.51|94.55|94.5|36
1649670960000|2022-04-11 09:56:00|94.59|94.51|94.56|94.5|94.59|94.53|94.53|94.48|354
1649670970000|2022-04-11 09:56:10|94.58|94.51|94.56|94.49|94.59|94.53|94.56|94.49|731
1649670980000|2022-04-11 09:56:20|94.55|94.48|94.53|94.47|94.55|94.48|94.52|94.47|5462
1649670990000|2022-04-11 09:56:30|94.54|94.48|94.51|94.46|94.55|94.51|94.5|94.46|6349
1649671000000|2022-04-11 09:56:40|94.5|94.45|94.44|94.38|94.5|94.45|94.42|94.35|400
1649671010000|2022-04-11 09:56:50|94.43|94.37|94.46|94.4|94.47|94.41|94.42|94.37|300
1649671020000|2022-04-11 09:57:00|94.47|94.41|94.43|94.37|94.47|94.41|94.43|94.37|950
1649671030000|2022-04-11 09:57:10|94.42|94.35|94.39|94.33|94.42|94.36|94.38|94.32|2030
1649671050000|2022-04-11 09:57:30|94.38|94.34|94.34|94.3|94.38|94.34|94.34|94.28|2425
1649671060000|2022-04-11 09:57:40||94.29||94.29||94.29||94.29|0
1649671070000|2022-04-11 09:57:50|94.38|94.3|94.36|94.32|94.38|94.34|94.35|94.29|1100
1649671080000|2022-04-11 09:58:00|94.38|94.33|94.41|94.35|94.41|94.35|94.38|94.33|274
1649671090000|2022-04-11 09:58:10||94.36||94.35||94.36||94.35|400
1649671100000|2022-04-11 09:58:20|94.42|94.36|94.47|94.42|94.5|94.43|94.42|94.36|2503
1649671110000|2022-04-11 09:58:30|94.46|94.41|94.44|94.39|94.47|94.41|94.44|94.38|0
1649671120000|2022-04-11 09:58:40|94.43|94.38|94.44|94.38|94.44|94.38|94.43|94.36|1448
1649671130000|2022-04-11 09:58:50|94.46|94.39|94.46|94.38|94.46|94.4|94.46|94.38|3148
1649671140000|2022-04-11 09:59:00|94.47|94.41|94.44|94.39|94.47|94.41|94.44|94.38|20
1649671150000|2022-04-11 09:59:10|94.43|94.38|94.43|94.36|94.44|94.39|94.43|94.36|385
1649671160000|2022-04-11 09:59:20|94.42|94.35|94.42|94.35|94.45|94.39|94.42|94.35|23577
1649671170000|2022-04-11 09:59:30|94.39|94.34|94.38|94.34|94.41|94.35|94.38|94.34|0
1649671180000|2022-04-11 09:59:40|94.4|94.36|94.39|94.34|94.4|94.37|94.39|94.34|8516
1649671200000|2022-04-11 10:00:00|94.4|94.35|94.59|94.54|94.59|94.54|94.39|94.34|9240
1649671210000|2022-04-11 10:00:10|94.6|94.56|94.56|94.52|94.66|94.6|94.54|94.52|31244
1649671220000|2022-04-11 10:00:20|94.55|94.5|94.51|94.45|94.56|94.5|94.48|94.42|1997
1649671230000|2022-04-11 10:00:30|94.53|94.46|94.53|94.47|94.53|94.49|94.52|94.46|0
1649671240000|2022-04-11 10:00:40|94.52|94.48|94.53|94.47|94.53|94.49|94.52|94.47|0
1649671250000|2022-04-11 10:00:50|94.56|94.48|94.53|94.47|94.56|94.53|94.53|94.47|15975
1649671260000|2022-04-11 10:01:00|94.56|94.49|94.56|94.51|94.56|94.52|94.56|94.49|8366
1649671270000|2022-04-11 10:01:10|94.54||94.54||94.54||94.54||0
1649671280000|2022-04-11 10:01:20|94.57|94.52|94.51|94.47|94.58|94.53|94.51|94.47|737
1649671290000|2022-04-11 10:01:30|94.52|94.48|94.6|94.56|94.63|94.56|94.52|94.48|420
1649671300000|2022-04-11 10:01:40|94.59|94.54|94.6|94.56|94.6|94.56|94.57|94.54|1176
1649671320000|2022-04-11 10:02:00|94.63|94.57|94.61|94.59|94.65|94.59|94.61|94.55|22
1649671330000|2022-04-11 10:02:10|94.6|94.57|94.61|94.57|94.61|94.57|94.59|94.57|1271
1649671340000|2022-04-11 10:02:20||94.58||94.58||94.58||94.58|0
1649671360000|2022-04-11 10:02:40|94.6|94.59|94.63|94.58|94.63|94.59|94.6|94.58|199
1649671370000|2022-04-11 10:02:50|94.61||94.63||94.63||94.61||0
1649671380000|2022-04-11 10:03:00||94.59||94.6||94.6||94.58|0
1649671390000|2022-04-11 10:03:10|94.65|94.61|94.66|94.6|94.68|94.62|94.62|94.59|4064
1649671400000|2022-04-11 10:03:20||94.61||94.64||94.64||94.61|100
1649671410000|2022-04-11 10:03:30||94.62||94.62||94.62||94.62|62
1649671420000|2022-04-11 10:03:40|94.64|94.61|94.65|94.61|94.66|94.61|94.63|94.61|300
1649671440000|2022-04-11 10:04:00|94.64|94.62|94.65|94.61|94.67|94.64|94.63|94.61|6072
1649671450000|2022-04-11 10:04:10|94.67|94.62|94.7|94.64|94.72|94.66|94.67|94.62|1742
1649671460000|2022-04-11 10:04:20||94.65||94.64||94.65||94.64|200
1649671470000|2022-04-11 10:04:30|94.72|94.65|94.69|94.65|94.72|94.67|94.69|94.65|829
1649671480000|2022-04-11 10:04:40|94.68||94.69||94.69||94.68||20
1649671490000|2022-04-11 10:04:50|94.68|94.64|94.72|94.68|94.73|94.68|94.66|94.64|2026
1649671500000|2022-04-11 10:05:00|94.71|94.66|94.7|94.66|94.72|94.66|94.7|94.66|569
1649671510000|2022-04-11 10:05:10|94.69|94.65|94.71|94.68|94.72|94.68|94.68|94.64|8888
1649671520000|2022-04-11 10:05:20|||||||||529
1649671530000|2022-04-11 10:05:30|94.73|94.69|94.74|94.71|94.78|94.72|94.73|94.69|13619
1649671540000|2022-04-11 10:05:40|94.75||94.73||94.76||94.73||0
1649671550000|2022-04-11 10:05:50|94.75|94.72|94.76|94.72|94.78|94.73|94.75|94.71|3220
1649671560000|2022-04-11 10:06:00|94.75|94.73|94.73|94.71|94.75|94.73|94.73|94.71|2195
1649671570000|2022-04-11 10:06:10|94.71|94.7|94.66|94.64|94.73|94.7|94.66|94.62|9835
1649671580000|2022-04-11 10:06:20|94.68|94.65|94.71|94.67|94.73|94.68|94.68|94.65|22491
1649671590000|2022-04-11 10:06:30|94.72|94.69|94.73|94.67|94.73|94.69|94.72|94.67|2500
1649671600000|2022-04-11 10:06:40|94.72|94.69|94.73|94.69|94.73|94.71|94.72|94.67|752
1649671610000|2022-04-11 10:06:50|94.72|94.67|94.7|94.66|94.72|94.67|94.68|94.66|1286
1649671620000|2022-04-11 10:07:00|94.68|94.64|94.64|94.59|94.68|94.64|94.64|94.59|323
1649671630000|2022-04-11 10:07:10|94.66|94.6|94.67|94.63|94.72|94.67|94.66|94.6|5642
1649671640000|2022-04-11 10:07:20|94.66|94.61|94.65|94.61|94.67|94.61|94.65|94.61|79
1649671650000|2022-04-11 10:07:30|94.63|94.6|94.63|94.58|94.63|94.6|94.63|94.58|0
1649671660000|2022-04-11 10:07:40|94.62||94.62||94.63||94.61||2000
1649671670000|2022-04-11 10:07:50|94.61||94.62||94.62||94.61||0
1649671680000|2022-04-11 10:08:00|94.65|94.59|94.64|94.61|94.65|94.61|94.64|94.59|1395
1649671690000|2022-04-11 10:08:10||94.6||94.6||94.61||94.6|0
1649671700000|2022-04-11 10:08:20||94.62||94.6||94.62||94.6|0
1649671710000|2022-04-11 10:08:30|94.63|94.58|94.63|94.59|94.63|94.59|94.61|94.58|0
1649671740000|2022-04-11 10:09:00|94.62|94.58|94.56|94.51|94.62|94.58|94.56|94.51|3852
1649671750000|2022-04-11 10:09:10|94.57|94.53|94.55|94.53|94.57|94.53|94.55|94.53|6344
1649671760000|2022-04-11 10:09:20|94.57|94.54|94.62|94.57|94.62|94.57|94.55|94.53|2390
1649671770000|2022-04-11 10:09:30|94.59|94.58|94.7|94.65|94.73|94.66|94.59|94.58|10935
1649671780000|2022-04-11 10:09:40|94.69|94.63|94.62|94.59|94.7|94.63|94.62|94.57|4390
1649671790000|2022-04-11 10:09:50|94.64|94.6|94.64|94.59|94.66|94.62|94.62|94.59|2773
1649671800000|2022-04-11 10:10:00||94.6||94.59||94.6||94.59|0
1649671810000|2022-04-11 10:10:10|94.66|94.6|94.66|94.63|94.66|94.63|94.66|94.6|2500
1649671820000|2022-04-11 10:10:20|94.68|94.64|94.65|94.6|94.73|94.67|94.65|94.6|29369
1649671830000|2022-04-11 10:10:30|94.68|94.62|94.69|94.62|94.7|94.66|94.66|94.62|11577
1649671840000|2022-04-11 10:10:40|94.68|94.61|94.63|94.59|94.68|94.63|94.62|94.58|2500
1649671860000|2022-04-11 10:11:00||94.6||94.59||94.6||94.59|0
1649671870000|2022-04-11 10:11:10|94.65|94.6|94.65|94.61|94.67|94.63|94.65|94.59|574
1649671880000|2022-04-11 10:11:20|94.64|94.6|94.63|94.6|94.64|94.6|94.63|94.59|1467
1649671890000|2022-04-11 10:11:30|94.62|94.59|94.61|94.57|94.63|94.6|94.6|94.55|6853
1649671900000|2022-04-11 10:11:40|94.6|94.55|94.58|94.53|94.6|94.55|94.57|94.53|0
1649671910000|2022-04-11 10:11:50|94.6|94.55|94.58|94.55|94.6|94.55|94.58|94.55|0
1649671920000|2022-04-11 10:12:00|94.6|94.56|94.64|94.59|94.64|94.6|94.6|94.55|1117
1649671930000|2022-04-11 10:12:10|94.65|94.61|94.67|94.61|94.67|94.62|94.63|94.61|43
1649671940000|2022-04-11 10:12:20|94.66|94.62|94.66|94.61|94.66|94.62|94.66|94.61|0
1649671950000|2022-04-11 10:12:30|94.68|94.63|94.67|94.63|94.68|94.63|94.67|94.63|0
1649671960000|2022-04-11 10:12:40|94.69|94.64|94.68|94.62|94.71|94.65|94.66|94.61|2027
1649671970000|2022-04-11 10:12:50|94.67|94.61|94.67|94.61|94.67|94.61|94.66|94.61|0
1649671980000|2022-04-11 10:13:00|94.66|94.62|94.66|94.61|94.66|94.62|94.66|94.61|0
1649671990000|2022-04-11 10:13:10|94.67|94.63|94.66|94.63|94.67|94.63|94.66|94.63|2425
1649672000000|2022-04-11 10:13:20|94.65|94.61|94.65|94.61|94.65|94.61|94.65|94.61|0
1649672010000|2022-04-11 10:13:30|94.64||94.64||94.64||94.63||0
1649672030000|2022-04-11 10:13:50|94.63||94.63||94.63||94.63||0
1649672040000|2022-04-11 10:14:00|94.64||94.63||94.65||94.63||0
1649672050000|2022-04-11 10:14:10|94.62|94.6|94.6|94.57|94.63|94.6|94.57|94.53|3675
1649672060000|2022-04-11 10:14:20|94.59|94.55|94.6|94.55|94.6|94.56|94.56|94.51|0
1649672070000|2022-04-11 10:14:30|94.59|94.56|94.59|94.53|94.59|94.57|94.59|94.53|2500
1649672080000|2022-04-11 10:14:40|94.6|94.54|94.6|94.57|94.6|94.58|94.6|94.54|0
1649672110000|2022-04-11 10:15:10|94.62|94.58|94.62|94.55|94.62|94.59|94.59|94.55|2537
1649672120000|2022-04-11 10:15:20|94.59|94.54|94.58|94.53|94.59|94.54|94.58|94.53|0
1649672130000|2022-04-11 10:15:30|94.59|94.54|94.59|94.55|94.62|94.59|94.58|94.54|9372
1649672140000|2022-04-11 10:15:40|94.58|94.56|94.58|94.56|94.59|94.56|94.58|94.55|2630
1649672150000|2022-04-11 10:15:50||94.55||94.56||94.56||94.55|1000
1649672160000|2022-04-11 10:16:00|94.59|94.57|94.62|94.57|94.64|94.59|94.59|94.56|1152
1649672170000|2022-04-11 10:16:10|94.65|94.59|94.69|94.66|94.72|94.69|94.65|94.59|5831
1649672180000|2022-04-11 10:16:20|94.68|94.65|94.63|94.59|94.68|94.65|94.63|94.59|3590
1649672190000|2022-04-11 10:16:30|94.65|94.6|94.67|94.63|94.67|94.63|94.65|94.6|935
1649672200000|2022-04-11 10:16:40|94.66|94.61|94.63|94.59|94.67|94.62|94.63|94.59|200
1649672210000|2022-04-11 10:16:50|94.64|94.61|94.67|94.61|94.67|94.63|94.64|94.61|4605
1649672220000|2022-04-11 10:17:00|94.65|94.62|94.67|94.61|94.67|94.62|94.64|94.61|2122
1649672230000|2022-04-11 10:17:10|94.63|94.63|94.67|94.62|94.67|94.63|94.6|94.56|10235
1649672240000|2022-04-11 10:17:20|94.66|94.6|94.64|94.58|94.66|94.6|94.62|94.58|2500
1649672250000|2022-04-11 10:17:30|94.66|94.59|94.65|94.61|94.67|94.61|94.65|94.59|12
1649672260000|2022-04-11 10:17:40|94.64|94.59|94.65|94.59|94.65|94.6|94.64|94.59|0
1649672270000|2022-04-11 10:17:50|94.64|94.6|94.68|94.64|94.68|94.64|94.64|94.6|2332
1649672280000|2022-04-11 10:18:00|94.69|94.65|94.69|94.65|94.69|94.65|94.69|94.64|8
1649672290000|2022-04-11 10:18:10|94.71|94.64|94.7|94.66|94.71|94.66|94.7|94.64|35
1649672300000|2022-04-11 10:18:20|94.69|94.65|94.7|94.65|94.7|94.65|94.69|94.65|0
1649672310000|2022-04-11 10:18:30|94.71|94.66|94.7|94.65|94.72|94.67|94.7|94.65|3000
1649672330000|2022-04-11 10:18:50|94.69||94.7||94.7||94.69||0
1649672340000|2022-04-11 10:19:00|94.68||94.68||94.68||94.67||0
1649672350000|2022-04-11 10:19:10|94.7|94.66|94.7|94.66|94.7|94.67|94.7|94.66|515
1649672360000|2022-04-11 10:19:20|94.68||94.68||94.68||94.68||0
1649672370000|2022-04-11 10:19:30|94.7|94.67|94.7|94.66|94.7|94.67|94.7|94.66|1032
1649672390000|2022-04-11 10:19:50|94.69||94.69||94.69||94.69||90
1649672400000|2022-04-11 10:20:00|94.68|94.65|94.66|94.64|94.68|94.65|94.66|94.62|8502
1649672410000|2022-04-11 10:20:10|94.68|94.62|94.63|94.58|94.68|94.62|94.63|94.58|7256
1649672420000|2022-04-11 10:20:20|94.65|94.6|94.65|94.6|94.65|94.6|94.65|94.6|6195
1649672430000|2022-04-11 10:20:30||94.61||94.6||94.61||94.6|0
1649672440000|2022-04-11 10:20:40||94.61||94.6||94.61||94.6|102
1649672450000|2022-04-11 10:20:50|94.66|94.62|94.66|94.62|94.66|94.63|94.66|94.62|0
1649672460000|2022-04-11 10:21:00|94.65|94.6|94.66|94.61|94.66|94.62|94.65|94.6|42167
1649672470000|2022-04-11 10:21:10|94.67|94.63|94.65|94.6|94.67|94.65|94.63|94.58|6332
1649672480000|2022-04-11 10:21:20||94.61||94.6||94.62||94.6|0
1649672490000|2022-04-11 10:21:30|94.63|94.59|94.57|94.52|94.63|94.6|94.57|94.52|22
1649672500000|2022-04-11 10:21:40|94.59|94.53|94.57|94.53|94.59|94.53|94.57|94.52|0
1649672510000|2022-04-11 10:21:50|94.58||94.58||94.58||94.57||5
1649672520000|2022-04-11 10:22:00|94.6|94.55|94.6|94.55|94.61|94.57|94.58|94.54|6432
1649672530000|2022-04-11 10:22:10|94.61|94.56|94.63|94.59|94.63|94.59|94.6|94.56|22821
1649672540000|2022-04-11 10:22:20|94.65||94.63||94.65||94.63||0
1649672550000|2022-04-11 10:22:30|94.62||94.62||94.62||94.62||0
1649672560000|2022-04-11 10:22:40|94.61|94.57|94.61|94.57|94.61|94.57|94.61|94.57|0
1649672570000|2022-04-11 10:22:50|94.6||94.61||94.61||94.6||14102
1649672580000|2022-04-11 10:23:00|94.6||94.6||94.61||94.6||13
1649672590000|2022-04-11 10:23:10|94.61|94.58|94.61|94.58|94.61|94.58|94.61|94.57|11272
1649672600000|2022-04-11 10:23:20|94.63|94.6|94.63|94.58|94.65|94.6|94.63|94.58|1100
1649672610000|2022-04-11 10:23:30|94.64|94.59|94.62|94.58|94.65|94.61|94.62|94.58|0
1649672630000|2022-04-11 10:23:50|||||||||3672
1649672640000|2022-04-11 10:24:00||94.59||94.58||94.59||94.58|0
1649672650000|2022-04-11 10:24:10|94.61||94.62||94.62||94.61||0
1649672660000|2022-04-11 10:24:20|||||||||2000
1649672670000|2022-04-11 10:24:30||94.6||94.6||94.6||94.6|0
1649672680000|2022-04-11 10:24:40|||||||||1046
1649672710000|2022-04-11 10:25:10|94.64|94.61|94.64|94.61|94.68|94.63|94.64|94.61|4006
1649672720000|2022-04-11 10:25:20|94.66|94.62|94.66|94.61|94.69|94.63|94.66|94.61|27211
1649672730000|2022-04-11 10:25:30|94.67|94.62|94.67|94.64|94.67|94.64|94.67|94.62|10005
1649672740000|2022-04-11 10:25:40|94.69|94.65|94.67|94.65|94.69|94.65|94.67|94.64|3366
1649672750000|2022-04-11 10:25:50|94.69|94.66|94.69|94.65|94.73|94.68|94.69|94.64|8310
1649672760000|2022-04-11 10:26:00|94.71|94.66|94.7|94.68|94.71|94.68|94.7|94.66|0
1649672780000|2022-04-11 10:26:20|94.71|94.69|94.72|94.68|94.75|94.7|94.71|94.68|2981
1649672790000|2022-04-11 10:26:30|94.71|94.67|94.67|94.63|94.71|94.67|94.67|94.63|2395
1649672800000|2022-04-11 10:26:40|94.69|94.65|94.69|94.65|94.69|94.65|94.69|94.65|2500
1649672810000|2022-04-11 10:26:50|94.68||94.68||94.68||94.68||0
1649672830000|2022-04-11 10:27:10|94.7|94.66|94.69|94.67|94.72|94.68|94.69|94.65|1705
1649672840000|2022-04-11 10:27:20|94.71||94.72||94.72||94.71||0
1649672850000|2022-04-11 10:27:30|94.74|94.68|94.74|94.7|94.74|94.71|94.72|94.68|18451
1649672880000|2022-04-11 10:28:00|94.73|94.71|94.78|94.75|94.78|94.75|94.73|94.7|1800
1649672890000|2022-04-11 10:28:10|94.8|94.74|94.77|94.72|94.8|94.74|94.76|94.72|2780
1649672900000|2022-04-11 10:28:20|94.76||94.75||94.76||94.75||44
1649672910000|2022-04-11 10:28:30|94.76|94.7|94.74|94.7|94.77|94.7|94.74|94.7|2500
1649672920000|2022-04-11 10:28:40|94.75|94.71|94.77|94.75|94.8|94.75|94.75|94.7|1766
1649672930000|2022-04-11 10:28:50|94.79|94.76|94.82|94.79|94.82|94.79|94.79|94.76|2324
1649672940000|2022-04-11 10:29:00||94.8||94.8||94.8||94.8|540
1649672950000|2022-04-11 10:29:10|94.85|94.81|94.88|94.83|94.89|94.83|94.85|94.81|1781
1649672970000|2022-04-11 10:29:30|94.87|94.81|94.87|94.83|94.87|94.83|94.86|94.81|1042
1649672980000|2022-04-11 10:29:40|94.86||94.86||94.86||94.86||0
1649673000000|2022-04-11 10:30:00|94.85|94.81|94.83|94.8|94.85|94.81|94.83|94.8|2671
1649673010000|2022-04-11 10:30:10|94.82|94.81|94.83|94.8|94.83|94.81|94.82|94.8|2500
1649673020000|2022-04-11 10:30:20|94.82||94.82||94.82||94.82||0
1649673040000|2022-04-11 10:30:40|94.84||94.82||94.84||94.82||0
1649673050000|2022-04-11 10:30:50|94.84||94.82||94.84||94.82||55
1649673060000|2022-04-11 10:31:00|94.84||94.82||94.84||94.82||0
1649673070000|2022-04-11 10:31:10|94.85|94.81|94.84|94.8|94.85|94.81|94.82|94.8|3180
1649673100000|2022-04-11 10:31:40|94.85||94.82||94.85||94.82||1000
1649673110000|2022-04-11 10:31:50|94.84|94.81|94.86|94.83|94.87|94.84|94.84|94.81|1696
1649673130000|2022-04-11 10:32:10|94.85||94.84||94.85||94.84||0
1649673140000|2022-04-11 10:32:20|94.83|94.8|94.81|94.79|94.83|94.8|94.81|94.79|1031
1649673150000|2022-04-11 10:32:30|94.8|94.78|94.8|94.79|94.81|94.79|94.8|94.78|802
1649673160000|2022-04-11 10:32:40|94.81|94.78|94.79|94.74|94.81|94.78|94.78|94.73|574
1649673170000|2022-04-11 10:32:50|94.78|94.73|94.79|94.74|94.79|94.74|94.78|94.73|0
1649673180000|2022-04-11 10:33:00||94.75||94.76||94.76||94.74|3472
1649673190000|2022-04-11 10:33:10|94.78|94.74|94.78|94.76|94.78|94.76|94.78|94.74|20
1649673200000|2022-04-11 10:33:20|||||||||500
1649673220000|2022-04-11 10:33:40|||||||||1055
1649673230000|2022-04-11 10:33:50|94.77|94.74|94.76|94.73|94.77|94.74|94.76|94.71|12079
1649673240000|2022-04-11 10:34:00|94.77||94.77||94.77||94.77||0
1649673250000|2022-04-11 10:34:10|94.76|94.72|94.72|94.7|94.76|94.72|94.72|94.7|1161
1649673260000|2022-04-11 10:34:20|94.74|94.71|94.68|94.62|94.74|94.71|94.68|94.62|7694
1649673270000|2022-04-11 10:34:30|94.67|94.61|94.64|94.61|94.67|94.61|94.64|94.61|0
1649673280000|2022-04-11 10:34:40|94.62|94.58|94.61|94.56|94.63|94.58|94.61|94.56|280
1649673290000|2022-04-11 10:34:50|94.62|94.57|94.63|94.58|94.63|94.61|94.62|94.57|1741
1649673300000|2022-04-11 10:35:00|94.64|94.59|94.66|94.61|94.68|94.65|94.64|94.59|8689
1649673310000|2022-04-11 10:35:10|94.68|94.62|94.66|94.61|94.68|94.63|94.66|94.61|0
1649673320000|2022-04-11 10:35:20|94.68|94.62|94.68|94.63|94.68|94.63|94.68|94.61|1596
1649673340000|2022-04-11 10:35:40|94.67|94.62|94.66|94.61|94.67|94.62|94.66|94.61|512
1649673360000|2022-04-11 10:36:00|94.65|94.6|94.62|94.58|94.66|94.6|94.61|94.58|14847
1649673380000|2022-04-11 10:36:20|94.6|94.59|94.65|94.61|94.68|94.64|94.6|94.59|14524
1649673390000|2022-04-11 10:36:30|94.64|94.6|94.65|94.61|94.65|94.62|94.64|94.6|0
1649673400000|2022-04-11 10:36:40|94.67|94.62|94.68|94.64|94.7|94.65|94.67|94.62|6967
1649673410000|2022-04-11 10:36:50|94.7|94.65|94.7|94.65|94.7|94.65|94.7|94.65|10500
1649673430000|2022-04-11 10:37:10|94.71|94.66|94.72|94.67|94.76|94.7|94.71|94.66|0
1649673440000|2022-04-11 10:37:20|94.73|94.68|94.7|94.64|94.74|94.68|94.7|94.64|4147
1649673450000|2022-04-11 10:37:30|94.72|94.66|94.66|94.61|94.73|94.67|94.66|94.61|17632
1649673460000|2022-04-11 10:37:40|94.64|94.59|94.6|94.58|94.64|94.59|94.6|94.54|6359
1649673470000|2022-04-11 10:37:50|94.58|94.55|94.6|94.55|94.61|94.57|94.58|94.55|4000
1649673480000|2022-04-11 10:38:00|94.61|94.58|94.59|94.54|94.64|94.59|94.59|94.54|1128
1649673490000|2022-04-11 10:38:10|94.58|94.53|94.61|94.57|94.64|94.6|94.55|94.52|11417
1649673500000|2022-04-11 10:38:20|94.6|94.55|94.55|94.51|94.6|94.56|94.55|94.5|3570
1649673510000|2022-04-11 10:38:30|94.54|94.5|94.49|94.44|94.54|94.5|94.49|94.42|19225
1649673520000|2022-04-11 10:38:40|94.51|94.45|94.51|94.46|94.51|94.47|94.51|94.45|0
1649673530000|2022-04-11 10:38:50|94.49|94.45|94.45|94.4|94.49|94.45|94.43|94.37|11883
1649673540000|2022-04-11 10:39:00|94.43|94.39|94.41|94.37|94.43|94.4|94.41|94.36|8060
1649673550000|2022-04-11 10:39:10|94.4|94.36|94.42|94.39|94.42|94.39|94.39|94.36|6865
1649673560000|2022-04-11 10:39:20|94.43|94.4|94.49|94.47|94.5|94.47|94.42|94.39|41978
1649673570000|2022-04-11 10:39:30|94.51|94.45|94.5|94.43|94.51|94.47|94.47|94.43|3855
1649673580000|2022-04-11 10:39:40|94.49||94.47||94.49||94.47||1000
1649673590000|2022-04-11 10:39:50|94.49|94.44|94.47|94.45|94.5|94.45|94.47|94.44|2502
1649673600000|2022-04-11 10:40:00|94.5|94.46|94.54|94.5|94.54|94.51|94.49|94.46|10140
1649673610000|2022-04-11 10:40:10|94.55||94.55||94.55||94.55||0
1649673620000|2022-04-11 10:40:20|94.53||94.53||94.53||94.53||5
1649673640000|2022-04-11 10:40:40|94.52|94.51|94.53|94.49|94.53|94.51|94.52|94.48|5601
1649673650000|2022-04-11 10:40:50|94.51||94.53||94.53||94.51||2
1649673660000|2022-04-11 10:41:00|94.52||94.53||94.53||94.52||0
1649673670000|2022-04-11 10:41:10|94.52||94.52||94.53||94.52||0
1649673680000|2022-04-11 10:41:20|94.53|94.5|94.57|94.53|94.57|94.53|94.53|94.5|4619
1649673690000|2022-04-11 10:41:30|94.56|94.52|94.55|94.51|94.56|94.52|94.55|94.51|3683
1649673700000|2022-04-11 10:41:40|||||||||1572
1649673710000|2022-04-11 10:41:50|94.57|94.52|94.57|94.52|94.57|94.52|94.57|94.52|3179
1649673720000|2022-04-11 10:42:00||94.53||94.52||94.53||94.52|0
1649673730000|2022-04-11 10:42:10|||||||||6500
1649673740000|2022-04-11 10:42:20|94.6|94.54|94.59|94.54|94.6|94.56|94.59|94.53|1100
1649673750000|2022-04-11 10:42:30|94.6|94.55|94.61|94.55|94.63|94.59|94.6|94.55|500
1649673760000|2022-04-11 10:42:40|94.59|94.54|94.58|94.54|94.59|94.55|94.58|94.54|2538
1649673770000|2022-04-11 10:42:50||94.55||94.54||94.55||94.54|0
1649673780000|2022-04-11 10:43:00|94.6|94.55|94.58|94.54|94.6|94.55|94.58|94.54|1901
1649673790000|2022-04-11 10:43:10|94.57|94.52|94.55|94.51|94.57|94.52|94.53|94.51|1092
1649673800000|2022-04-11 10:43:20||94.52||94.52||94.52||94.52|0
1649673820000|2022-04-11 10:43:40|94.54|94.51|94.5|94.46|94.54|94.51|94.49|94.45|20703
1649673830000|2022-04-11 10:43:50|94.48||94.48||94.48||94.48||0
1649673850000|2022-04-11 10:44:10|94.47|94.47|94.47|94.43|94.48|94.47|94.46|94.41|765
1649673860000|2022-04-11 10:44:20|94.48|94.44|94.48|94.45|94.48|94.45|94.48|94.43|2500
1649673870000|2022-04-11 10:44:30|94.47|94.43|94.45|94.41|94.47|94.43|94.45|94.41|2077
1649673880000|2022-04-11 10:44:40|94.47|94.42|94.47|94.43|94.47|94.43|94.47|94.42|0
1649673890000|2022-04-11 10:44:50||94.44||94.43||94.44||94.43|0
1649673900000|2022-04-11 10:45:00|94.46|94.41|94.47|94.44|94.48|94.45|94.45|94.41|10147
1649673910000|2022-04-11 10:45:10|||||||||2094
1649673920000|2022-04-11 10:45:20||94.45||94.44||94.45||94.44|12450
1649673930000|2022-04-11 10:45:30|94.46|94.45|94.46|94.41|94.46|94.45|94.43|94.41|7659
1649673940000|2022-04-11 10:45:40|94.45||94.45||94.45||94.45||0
1649673950000|2022-04-11 10:45:50|94.43|94.39|94.41|94.39|94.43|94.39|94.41|94.39|254
1649673960000|2022-04-11 10:46:00|94.4||94.41||94.41||94.4||5
1649673970000|2022-04-11 10:46:10|94.4||94.41||94.43||94.4||1041
1649673980000|2022-04-11 10:46:20|94.43|94.4|94.42|94.39|94.45|94.4|94.41|94.39|431
1649674020000|2022-04-11 10:47:00|94.41|94.4|94.42|94.38|94.42|94.4|94.41|94.38|3762
1649674030000|2022-04-11 10:47:10|94.41|94.36|94.36|94.33|94.41|94.36|94.35|94.28|16447
1649674040000|2022-04-11 10:47:20|94.37|94.34|94.38|94.36|94.4|94.36|94.37|94.33|2632
1649674050000|2022-04-11 10:47:30|94.4||94.39||94.4||94.39||0
1649674060000|2022-04-11 10:47:40|94.4|94.37|94.44|94.39|94.46|94.41|94.4|94.37|6149
1649674070000|2022-04-11 10:47:50|94.43||94.43||94.44||94.43||0
1649674080000|2022-04-11 10:48:00|94.44|94.4|94.4|94.38|94.48|94.43|94.4|94.38|26718
1649674090000|2022-04-11 10:48:10|94.42|94.39|94.4|94.38|94.42|94.39|94.4|94.38|9704
1649674100000|2022-04-11 10:48:20|||||||||12500
1649674110000|2022-04-11 10:48:30|94.38|94.37|94.33|94.28|94.38|94.37|94.32|94.28|7832
1649674120000|2022-04-11 10:48:40|94.31|94.29|94.38|94.33|94.39|94.35|94.31|94.29|15605
1649674130000|2022-04-11 10:48:50|94.39|94.34|94.37|94.31|94.42|94.39|94.35|94.31|16459
1649674140000|2022-04-11 10:49:00|94.39|94.33|94.35|94.31|94.4|94.34|94.35|94.31|2208
1649674150000|2022-04-11 10:49:10|94.34|94.29|94.31|94.28|94.34|94.29|94.3|94.28|21545
1649674160000|2022-04-11 10:49:20|94.3|94.27|94.31|94.28|94.33|94.29|94.29|94.27|28866
1649674170000|2022-04-11 10:49:30|94.3|94.27|94.31|94.28|94.31|94.29|94.3|94.27|0
1649674180000|2022-04-11 10:49:40|94.32|94.27|94.35|94.31|94.35|94.31|94.32|94.27|4446
1649674190000|2022-04-11 10:49:50|94.33|94.3|94.33|94.3|94.33|94.3|94.33|94.3|0
1649674200000|2022-04-11 10:50:00|94.32||94.33||94.33||94.31||0
1649674220000|2022-04-11 10:50:20|94.31||94.31||94.31||94.31||0
1649674230000|2022-04-11 10:50:30|94.33|94.31|94.34|94.3|94.34|94.31|94.33|94.3|2286
1649674240000|2022-04-11 10:50:40|94.35|94.31|94.35|94.33|94.37|94.33|94.35|94.31|3000
1649674260000|2022-04-11 10:51:00|94.37|94.34|94.37|94.33|94.37|94.34|94.35|94.33|0
1649674270000|2022-04-11 10:51:10|94.35||94.35||94.37||94.35||0
1649674280000|2022-04-11 10:51:20|94.37||94.37||94.37||94.37||0
1649674290000|2022-04-11 10:51:30|94.35|94.3|94.37|94.32|94.37|94.32|94.35|94.3|123
1649674300000|2022-04-11 10:51:40|94.38|94.33|94.38|94.32|94.41|94.35|94.36|94.31|1497
1649674310000|2022-04-11 10:51:50|94.35|94.31|94.35|94.31|94.35|94.31|94.35|94.31|0
1649674320000|2022-04-11 10:52:00|94.37|94.32|94.36|94.32|94.38|94.35|94.36|94.32|2500
1649674330000|2022-04-11 10:52:10|94.37|94.33|94.36|94.33|94.37|94.33|94.36|94.32|0
1649674340000|2022-04-11 10:52:20||94.34||94.33||94.34||94.33|50
1649674350000|2022-04-11 10:52:30|94.38|94.34|94.41|94.36|94.42|94.36|94.38|94.34|2934
1649674360000|2022-04-11 10:52:40|94.42|94.37|94.41|94.37|94.42|94.38|94.41|94.36|0
1649674370000|2022-04-11 10:52:50|94.39|94.36|94.39|94.36|94.39|94.36|94.39|94.36|10286
1649674380000|2022-04-11 10:53:00|94.38|94.35|94.39|94.35|94.39|94.35|94.38|94.35|1276
1649674390000|2022-04-11 10:53:10|||||||||3042
1649674410000|2022-04-11 10:53:30||94.36||94.37||94.37||94.35|0
1649674420000|2022-04-11 10:53:40|94.41|94.38|94.4|94.38|94.43|94.39|94.39|94.37|476
1649674430000|2022-04-11 10:53:50|94.39|94.37|94.33|94.32|94.4|94.37|94.33|94.32|12968
1649674440000|2022-04-11 10:54:00|94.36|94.33|94.37|94.33|94.37|94.34|94.35|94.32|851
1649674450000|2022-04-11 10:54:10|94.38|94.34|94.35|94.32|94.38|94.34|94.35|94.32|7096
1649674460000|2022-04-11 10:54:20|94.37|94.33|94.39|94.35|94.4|94.36|94.37|94.33|330
1649674470000|2022-04-11 10:54:30|94.38|94.33|94.37|94.32|94.39|94.34|94.35|94.32|2676
1649674480000|2022-04-11 10:54:40|94.36||94.36||94.36||94.35||0
1649674490000|2022-04-11 10:54:50|94.35|94.3|94.34|94.3|94.35|94.3|94.33|94.3|1463
1649674500000|2022-04-11 10:55:00|94.35|94.31|94.35|94.3|94.35|94.31|94.35|94.3|0
1649674510000|2022-04-11 10:55:10|94.33|94.31|94.35|94.33|94.35|94.33|94.33|94.31|4009
1649674530000|2022-04-11 10:55:30|94.34|94.32|94.3|94.26|94.34|94.32|94.28|94.24|15912
1649674550000|2022-04-11 10:55:50|94.28|94.27|94.28|94.23|94.31|94.28|94.28|94.23|2504
1649674560000|2022-04-11 10:56:00|94.3|94.24|94.25|94.21|94.3|94.25|94.25|94.21|7841
1649674570000|2022-04-11 10:56:10|||||||||268
1649674580000|2022-04-11 10:56:20|||||||||2013
1649674590000|2022-04-11 10:56:30|||||||||25000
1649674600000|2022-04-11 10:56:40|94.24||94.24||94.24||94.24||37
1649674610000|2022-04-11 10:56:50|94.23|94.19|94.27|94.23|94.27|94.24|94.2|94.17|11022
1649674620000|2022-04-11 10:57:00|94.28|94.24|94.29|94.24|94.33|94.28|94.28|94.24|17143
1649674630000|2022-04-11 10:57:10|94.3||94.3||94.3||94.3||0
1649674640000|2022-04-11 10:57:20|94.29||94.3||94.3||94.29||0
1649674650000|2022-04-11 10:57:30||94.26||94.26||94.26||94.26|11071
1649674660000|2022-04-11 10:57:40|94.29|94.25|94.3|94.24|94.3|94.25|94.29|94.24|0
1649674670000|2022-04-11 10:57:50|94.29||94.28||94.29||94.28||0
1649674680000|2022-04-11 10:58:00|94.29|94.25|94.3|94.25|94.3|94.26|94.29|94.24|35065
1649674690000|2022-04-11 10:58:10|94.31|94.26|94.27|94.23|94.31|94.28|94.27|94.23|21280
1649674700000|2022-04-11 10:58:20|94.26|94.22|94.26|94.22|94.28|94.22|94.25|94.21|4299
1649674710000|2022-04-11 10:58:30|94.28|94.21|94.24|94.19|94.28|94.21|94.22|94.19|1500
1649674730000|2022-04-11 10:58:50||94.2||94.19||94.2||94.19|0
1649674740000|2022-04-11 10:59:00|94.23||94.23||94.23||94.23||163
1649674750000|2022-04-11 10:59:10|94.22|94.18|94.22|94.18|94.22|94.18|94.2|94.18|1588
1649674760000|2022-04-11 10:59:20|94.2|94.19|94.24|94.19|94.24|94.19|94.2|94.18|0
1649674770000|2022-04-11 10:59:30|94.25|94.2|94.21|94.18|94.26|94.22|94.2|94.18|10022
1649674780000|2022-04-11 10:59:40|94.23|94.19|94.26|94.22|94.3|94.26|94.23|94.19|7393
1649674790000|2022-04-11 10:59:50||94.23||94.22||94.23||94.22|0
1649674800000|2022-04-11 11:00:00|94.24|94.21|94.28|94.23|94.29|94.24|94.22|94.19|13160
1649674810000|2022-04-11 11:00:10|94.26|94.21|94.24|94.19|94.26|94.21|94.24|94.19|20298
1649674820000|2022-04-11 11:00:20|94.23|94.2|94.24|94.19|94.24|94.2|94.23|94.19|10541
1649674830000|2022-04-11 11:00:30|94.25|94.2|94.28|94.23|94.29|94.24|94.25|94.2|0
1649674840000|2022-04-11 11:00:40|94.26|94.21|94.26|94.21|94.27|94.22|94.26|94.21|2121
1649674850000|2022-04-11 11:00:50|94.25||94.25||94.25||94.25||0
1649674860000|2022-04-11 11:01:00||94.22||94.21||94.22||94.21|1000
1649674870000|2022-04-11 11:01:10|94.24|94.2|94.24|94.21|94.26|94.21|94.24|94.2|13953
1649674880000|2022-04-11 11:01:20|94.23|94.2|94.22|94.19|94.23|94.2|94.22|94.19|0
1649674890000|2022-04-11 11:01:30||94.2||94.2||94.2||94.2|1071
1649674900000|2022-04-11 11:01:40|94.23|94.22|94.23|94.2|94.25|94.22|94.23|94.2|18184
1649674910000|2022-04-11 11:01:50|94.24||94.24||94.24||94.21||10
1649674920000|2022-04-11 11:02:00|94.21||94.21||94.21||94.21||0
1649674940000|2022-04-11 11:02:20|94.22||94.24||94.24||94.22||646
1649674950000|2022-04-11 11:02:30|94.23|94.21|94.27|94.23|94.28|94.24|94.22|94.21|4366
1649674980000|2022-04-11 11:03:00|94.25|94.21|94.27|94.23|94.28|94.23|94.24|94.21|6769
1649674990000|2022-04-11 11:03:10|94.28|94.24|94.28|94.24|94.28|94.24|94.25|94.23|8534
1649675000000|2022-04-11 11:03:20|94.31|94.25|94.32|94.27|94.32|94.28|94.31|94.25|633
1649675010000|2022-04-11 11:03:30|94.31|94.26|94.28|94.23|94.31|94.26|94.26|94.23|44624
1649675020000|2022-04-11 11:03:40|94.27|94.22|94.27|94.26|94.28|94.26|94.25|94.21|20556
1649675030000|2022-04-11 11:03:50|94.31|94.27|94.21|94.2|94.31|94.27|94.21|94.2|3992
1649675040000|2022-04-11 11:04:00|94.2|94.18|94.22|94.18|94.26|94.2|94.2|94.18|13555
1649675050000|2022-04-11 11:04:10|94.21|94.17|94.2|94.16|94.21|94.17|94.17|94.14|5034
1649675060000|2022-04-11 11:04:20|94.22|94.17|94.24|94.19|94.24|94.2|94.22|94.17|2500
1649675070000|2022-04-11 11:04:30|94.25|94.2|94.28|94.23|94.3|94.25|94.24|94.2|7150
1649675080000|2022-04-11 11:04:40|94.29|94.24|94.27|94.23|94.32|94.28|94.27|94.22|11302
1649675090000|2022-04-11 11:04:50|94.29|94.24|94.32|94.27|94.32|94.28|94.29|94.23|5549
1649675100000|2022-04-11 11:05:00|94.3|94.25|94.3|94.26|94.32|94.27|94.3|94.25|79
1649675110000|2022-04-11 11:05:10|94.32|94.27|94.32|94.27|94.32|94.27|94.32|94.26|0
1649675120000|2022-04-11 11:05:20|94.31|94.28|94.31|94.27|94.33|94.29|94.3|94.27|348
1649675130000|2022-04-11 11:05:30|94.3||94.3||94.3||94.3||0
1649675140000|2022-04-11 11:05:40|94.29|94.26|94.29|94.26|94.29|94.26|94.29|94.26|907
1649675150000|2022-04-11 11:05:50|94.28|94.23|94.26|94.23|94.29|94.23|94.26|94.22|4376
1649675160000|2022-04-11 11:06:00|94.28|94.24|94.29|94.24|94.31|94.26|94.28|94.24|1108
1649675170000|2022-04-11 11:06:10|94.28||94.28||94.28||94.28||0
1649675180000|2022-04-11 11:06:20|94.31|94.25|94.32|94.29|94.34|94.3|94.31|94.25|860
1649675190000|2022-04-11 11:06:30|94.31|94.28|94.3|94.26|94.31|94.28|94.28|94.26|4058
1649675200000|2022-04-11 11:06:40|94.28|94.27|94.28|94.26|94.28|94.27|94.28|94.26|0
1649675210000|2022-04-11 11:06:50||94.27||94.26||94.27||94.26|0
1649675220000|2022-04-11 11:07:00||94.27||94.26||94.27||94.26|0
1649675240000|2022-04-11 11:07:20||94.24||94.24||94.24||94.24|1901
1649675250000|2022-04-11 11:07:30|94.27||94.28||94.28||94.27||0
1649675280000|2022-04-11 11:08:00|94.27|94.22|94.22|94.19|94.27|94.22|94.22|94.19|5826
1649675290000|2022-04-11 11:08:10|94.21||94.22||94.22||94.21||0
1649675300000|2022-04-11 11:08:20|94.21||94.22||94.22||94.21||0
1649675310000|2022-04-11 11:08:30|94.21|94.17|94.19|94.15|94.22|94.18|94.19|94.15|10799
1649675350000|2022-04-11 11:09:10|||||||||518
1649675360000|2022-04-11 11:09:20|94.18|94.16|94.18|94.15|94.18|94.16|94.18|94.15|1988
1649675370000|2022-04-11 11:09:30|||||||||458
1649675380000|2022-04-11 11:09:40|94.17|94.13|94.15|94.13|94.17|94.15|94.15|94.13|4331
1649675400000|2022-04-11 11:10:00|94.17|94.14|94.2|94.14|94.2|94.17|94.17|94.14|7205
1649675410000|2022-04-11 11:10:10|94.19|94.15|94.17|94.13|94.2|94.16|94.17|94.13|2117
1649675430000|2022-04-11 11:10:30||94.14||94.15||94.15||94.14|2078
1649675450000|2022-04-11 11:10:50|||||||||1274
1649675460000|2022-04-11 11:11:00|94.16|94.13|94.13|94.1|94.16|94.13|94.12|94.1|739
1649675470000|2022-04-11 11:11:10|94.15|94.11|94.15|94.1|94.17|94.12|94.13|94.09|10565
1649675480000|2022-04-11 11:11:20|94.14|94.09|94.15|94.09|94.15|94.09|94.13|94.09|0
1649675490000|2022-04-11 11:11:30|94.14|94.08|94.12|94.08|94.14|94.08|94.12|94.08|19
1649675500000|2022-04-11 11:11:40|94.11||94.11||94.11||94.11||0
1649675520000|2022-04-11 11:12:00|94.12|94.09|94.14|94.09|94.15|94.11|94.12|94.08|3648
1649675530000|2022-04-11 11:12:10|94.15|94.08|94.12|94.08|94.15|94.08|94.12|94.08|0
1649675570000|2022-04-11 11:12:50|94.11|94.06|94.08|94.06|94.11|94.06|94.08|94.04|13214
1649675580000|2022-04-11 11:13:00|94.09|94.07|94.18|94.13|94.19|94.14|94.09|94.07|3789
1649675590000|2022-04-11 11:13:10|94.19|94.15|94.19|94.15|94.19|94.15|94.19|94.15|0
1649675600000|2022-04-11 11:13:20|94.2|94.16|94.22|94.17|94.23|94.18|94.2|94.16|0
1649675610000|2022-04-11 11:13:30||94.18||94.19||94.19||94.18|0
1649675620000|2022-04-11 11:13:40|94.21|94.17|94.2|94.15|94.21|94.17|94.19|94.15|0
1649675630000|2022-04-11 11:13:50|94.19|94.14|94.19|94.14|94.19|94.14|94.17|94.13|5505
1649675640000|2022-04-11 11:14:00|94.18|94.17|94.18|94.14|94.18|94.17|94.18|94.14|2025
1649675650000|2022-04-11 11:14:10|94.17|94.13|94.17|94.13|94.17|94.13|94.16|94.13|0
1649675660000|2022-04-11 11:14:20|94.15||94.16||94.17||94.15||0
1649675670000|2022-04-11 11:14:30|94.15|94.11|94.13|94.08|94.15|94.11|94.13|94.08|902
1649675690000|2022-04-11 11:14:50||94.09||94.09||94.09||94.09|0
1649675700000|2022-04-11 11:15:00|94.12|94.07|94.09|94.05|94.12|94.07|94.08|94.04|0
1649675710000|2022-04-11 11:15:10|94.07|94.04|94.07|94.04|94.07|94.04|94.07|94.04|0
1649675720000|2022-04-11 11:15:20|94.06|94.03|94.07|94.02|94.07|94.03|94.04|94|10328
1649675740000|2022-04-11 11:15:40|94.08|94.03|94.13|94.08|94.13|94.09|94.08|94.03|1917
1649675750000|2022-04-11 11:15:50|94.14|94.09|94.15|94.1|94.15|94.1|94.14|94.09|0
1649675760000|2022-04-11 11:16:00|94.13|94.08|94.11|94.08|94.13|94.08|94.11|94.08|0
1649675770000|2022-04-11 11:16:10|94.13||94.11||94.13||94.11||8000
1649675780000|2022-04-11 11:16:20|94.13||94.11||94.13||94.11||0
1649675790000|2022-04-11 11:16:30|94.13||94.13||94.13||94.13||0
1649675800000|2022-04-11 11:16:40|94.14|94.09|94.15|94.11|94.16|94.12|94.14|94.09|0
1649675810000|2022-04-11 11:16:50|94.16|94.12|94.14|94.1|94.16|94.12|94.09|94.08|5389
1649675820000|2022-04-11 11:17:00|94.15|94.08|94.14|94.08|94.15|94.11|94.14|94.08|1000
1649675830000|2022-04-11 11:17:10|94.12|94.06|94.06|94|94.12|94.06|94.05|94|6675
1649675840000|2022-04-11 11:17:20|94.04|94.02|94.06|94.03|94.08|94.03|94.04|94|7039
1649675850000|2022-04-11 11:17:30|94.08|94.04|94.08|94.04|94.08|94.04|94.08|94.04|0
1649675860000|2022-04-11 11:17:40|94.07||94.08||94.08||94.07||0
1649675880000|2022-04-11 11:18:00|94.07|94.01|94.06|94.01|94.08|94.01|94.05|94.01|2307
1649675890000|2022-04-11 11:18:10|94.05|94|94.02|93.98|94.05|94|93.99|93.93|46365
1649675900000|2022-04-11 11:18:20|94|93.97|93.92|93.87|94|93.97|93.92|93.86|52659
1649675910000|2022-04-11 11:18:30|93.93|93.88|93.95|93.89|93.98|93.94|93.93|93.87|60171
1649675920000|2022-04-11 11:18:40|93.94|93.9|94|93.96|94|93.96|93.94|93.89|18789
1649675930000|2022-04-11 11:18:50|94.01|93.97|94.04|93.97|94.04|94|94.01|93.97|2500
1649675940000|2022-04-11 11:19:00|94.02|93.95|93.99|93.96|94.02|93.96|93.99|93.95|320
1649675950000|2022-04-11 11:19:10|94.01|93.97|94.04|94|94.06|94.02|94.01|93.97|2129
1649675960000|2022-04-11 11:19:20|94.03|93.98|94.02|93.99|94.03|93.99|94.01|93.96|405
1649675980000|2022-04-11 11:19:40|94.04|94|94.05|94.01|94.06|94.01|94.04|94|2110
1649675990000|2022-04-11 11:19:50|94.06|94|94.07|94.03|94.1|94.05|94.06|94|2312
1649676000000|2022-04-11 11:20:00|94.02|94.02|94.05|94|94.07|94.03|94.02|93.99|35525
1649676010000|2022-04-11 11:20:10|94.04|94.01|94.03|93.99|94.04|94.01|94.03|93.99|0
1649676020000|2022-04-11 11:20:20|94.04|94|94.03|93.99|94.07|94.02|94.03|93.99|6154
1649676030000|2022-04-11 11:20:30|94.04|94|94.07|94.01|94.07|94.02|94.04|94|3687
1649676040000|2022-04-11 11:20:40|94.05||94.05||94.05||94.05||0
1649676060000|2022-04-11 11:21:00|94.07|94.02|94.06|94.01|94.12|94.07|94.04|94.01|11604
1649676070000|2022-04-11 11:21:10|94.05|94.02|94.06|94|94.06|94.02|94.05|94|4
1649676080000|2022-04-11 11:21:20|94.05|94.01|94.05|94.01|94.05|94.01|94.05|94|0
1649676110000|2022-04-11 11:21:50|94.04|94.02|93.99|93.94|94.04|94.02|93.98|93.94|4693
1649676120000|2022-04-11 11:22:00|94|93.95|94.04|94.02|94.07|94.03|94|93.95|29139
1649676130000|2022-04-11 11:22:10|94.06|94.03|94.08|94.04|94.08|94.04|94.05|94.03|0
1649676150000|2022-04-11 11:22:30|94.07||94.07||94.07||94.07||2
1649676160000|2022-04-11 11:22:40|94.08|94.03|94.09|94.05|94.1|94.06|94.08|94.03|1063
1649676170000|2022-04-11 11:22:50|94.08|94.03|94.08|94.03|94.09|94.05|94.08|94.03|0
1649676180000|2022-04-11 11:23:00|94.07|94.02|94.08|94.03|94.08|94.03|94.06|94.02|2500
1649676190000|2022-04-11 11:23:10|||||||||1057
1649676200000|2022-04-11 11:23:20|94.06|94.02|94.01|93.98|94.06|94.02|94.01|93.98|562
1649676210000|2022-04-11 11:23:30|94|93.96|94.01|93.97|94.01|93.98|93.99|93.95|3031
1649676220000|2022-04-11 11:23:40|94.03|93.98|94.06|94.01|94.06|94.01|94.03|93.98|1357
1649676230000|2022-04-11 11:23:50|94.05|93.99|94.05|93.99|94.05|93.99|94.04|93.99|0
1649676240000|2022-04-11 11:24:00|94.03||94.05||94.05||94.03||0
1649676250000|2022-04-11 11:24:10|||||||||5284
1649676260000|2022-04-11 11:24:20|94.06|94|94.11|94.05|94.12|94.08|94.06|94|1
1649676270000|2022-04-11 11:24:30|94.08|94.06|94.08|94.05|94.08|94.06|94.07|94.03|0
1649676280000|2022-04-11 11:24:40|94.07|94.03|94.07|94.03|94.07|94.03|94.07|94.03|0
1649676290000|2022-04-11 11:24:50|||||||||4222
1649676300000|2022-04-11 11:25:00|94.06|94.01|94.04|94.01|94.06|94.01|94.04|94.01|0
1649676310000|2022-04-11 11:25:10|94.07|94.02|94.07|94.02|94.07|94.03|94.07|94.02|1450
1649676320000|2022-04-11 11:25:20|94.06||94.06||94.06||94.06||5
1649676340000|2022-04-11 11:25:40|94.05|94.01|94.03|93.98|94.05|94.01|94.01|93.98|61056
1649676350000|2022-04-11 11:25:50|94.02|93.99|94.07|94.03|94.07|94.03|94.02|93.98|4862
1649676360000|2022-04-11 11:26:00|94.08|94.05|94.08|94.03|94.09|94.05|94.08|94.03|0
1649676370000|2022-04-11 11:26:10|94.09|94.04|94.14|94.09|94.14|94.09|94.09|94.04|1946
1649676380000|2022-04-11 11:26:20|94.13||94.12||94.13||94.11||0
1649676390000|2022-04-11 11:26:30|94.13|94.1|94.15|94.1|94.16|94.1|94.12|94.09|0
1649676400000|2022-04-11 11:26:40|94.16|94.11|94.16|94.11|94.16|94.11|94.16|94.11|0
1649676410000|2022-04-11 11:26:50|94.15|94.1|94.15|94.1|94.15|94.1|94.15|94.1|0
1649676430000|2022-04-11 11:27:10|||||||||1044
1649676440000|2022-04-11 11:27:20||94.11||94.1||94.11||94.1|26
1649676450000|2022-04-11 11:27:30|94.14|94.09|94.14|94.09|94.14|94.09|94.14|94.09|2003
1649676460000|2022-04-11 11:27:40|94.15|94.1|94.14|94.1|94.15|94.11|94.14|94.1|15788
1649676470000|2022-04-11 11:27:50|94.13|94.09|94.13|94.09|94.13|94.09|94.11|94.09|0
1649676480000|2022-04-11 11:28:00|||||||||4251
1649676490000|2022-04-11 11:28:10||94.1||94.1||94.1||94.1|0
1649676510000|2022-04-11 11:28:30|94.12|94.09|94.13|94.09|94.13|94.09|94.12|94.09|22248
1649676520000|2022-04-11 11:28:40|94.12|94.1|94.12|94.09|94.12|94.1|94.12|94.09|11145
1649676530000|2022-04-11 11:28:50|94.1||94.1||94.1||94.1||0
1649676550000|2022-04-11 11:29:10|94.12||94.12||94.12||94.12||1741
1649676560000|2022-04-11 11:29:20|94.11||94.12||94.12||94.11||26
1649676570000|2022-04-11 11:29:30|94.14|94.1|94.16|94.12|94.16|94.12|94.14|94.1|7791
1649676590000|2022-04-11 11:29:50|||||||||1373
1649676600000|2022-04-11 11:30:00||94.13||94.12||94.14||94.12|637
1649676610000|2022-04-11 11:30:10|94.19|94.14|94.2|94.16|94.22|94.18|94.19|94.12|367
1649676620000|2022-04-11 11:30:20|||||||||950
1649676630000|2022-04-11 11:30:30|94.21|94.14|94.13|94.11|94.22|94.16|94.13|94.11|3774
1649676640000|2022-04-11 11:30:40|94.15||94.15||94.15||94.13||0
1649676650000|2022-04-11 11:30:50|94.13|94.12|94.13|94.11|94.15|94.12|94.13|94.11|150329
1649676660000|2022-04-11 11:31:00|94.15|94.09|94.13|94.09|94.15|94.09|94.13|94.09|1086
1649676670000|2022-04-11 11:31:10|94.11|94.07|94.11|94.05|94.12|94.07|94.09|94.05|0
1649676680000|2022-04-11 11:31:20||94.06||94.07||94.07||94.06|0
1649676690000|2022-04-11 11:31:30|94.13|94.08|94.12|94.08|94.13|94.09|94.12|94.08|0
1649676700000|2022-04-11 11:31:40||94.09||94.08||94.09||94.08|0
1649676710000|2022-04-11 11:31:50|94.13|94.09|94.17|94.12|94.17|94.12|94.13|94.09|2668
1649676720000|2022-04-11 11:32:00|94.18|94.13|94.2|94.16|94.2|94.16|94.18|94.13|3000
1649676730000|2022-04-11 11:32:10|94.19|94.14|94.19|94.14|94.19|94.14|94.19|94.14|0
1649676740000|2022-04-11 11:32:20|94.18||94.17||94.18||94.17||0
1649676750000|2022-04-11 11:32:30|94.16|94.12|94.15|94.13|94.16|94.13|94.15|94.1|1418
1649676760000|2022-04-11 11:32:40|94.17|94.14|94.17|94.13|94.17|94.15|94.17|94.13|513
1649676780000|2022-04-11 11:33:00|94.19|94.15|94.19|94.17|94.19|94.17|94.19|94.15|1100
1649676790000|2022-04-11 11:33:10|94.22|94.18|94.24|94.19|94.28|94.22|94.22|94.18|585
1649676800000|2022-04-11 11:33:20|94.23|94.21|94.23|94.21|94.23|94.21|94.23|94.21|0
1649676810000|2022-04-11 11:33:30|94.24|94.22|94.26|94.21|94.29|94.23|94.24|94.21|1946
1649676820000|2022-04-11 11:33:40||94.22||94.22||94.22||94.21|0
1649676830000|2022-04-11 11:33:50|94.27||94.26||94.28||94.26||0
1649676840000|2022-04-11 11:34:00|94.27||94.26||94.27||94.26||3100
1649676850000|2022-04-11 11:34:10|||||||||618
1649676860000|2022-04-11 11:34:20|94.27|94.23|94.26|94.23|94.27|94.24|94.26|94.22|1000
1649676870000|2022-04-11 11:34:30|94.25|94.22|94.25|94.22|94.25|94.23|94.24|94.21|5400
1649676880000|2022-04-11 11:34:40||94.23||94.23||94.23||94.23|0
1649676890000|2022-04-11 11:34:50||94.22||94.22||94.22||94.22|0
1649676900000|2022-04-11 11:35:00|94.24|94.21|94.24|94.19|94.25|94.21|94.23|94.19|442
1649676910000|2022-04-11 11:35:10|94.26|94.2|94.26|94.22|94.27|94.25|94.25|94.2|3502
1649676920000|2022-04-11 11:35:20|94.25|94.2|94.26|94.22|94.27|94.22|94.25|94.19|494
1649676940000|2022-04-11 11:35:40|94.25|94.24|94.26|94.19|94.27|94.24|94.24|94.19|500
1649676950000|2022-04-11 11:35:50|94.25|94.2|94.26|94.22|94.26|94.22|94.25|94.19|3000
1649676960000|2022-04-11 11:36:00|94.25|94.2|94.26|94.22|94.26|94.22|94.25|94.19|0
1649676980000|2022-04-11 11:36:20|94.27||94.26||94.27||94.26||0
1649676990000|2022-04-11 11:36:30|94.27|94.24|94.27|94.22|94.27|94.24|94.26|94.22|12749
1649677000000|2022-04-11 11:36:40|94.26|94.2|94.2|94.15|94.26|94.2|94.18|94.13|7874
1649677010000|2022-04-11 11:36:50|94.19|94.17|94.2|94.15|94.2|94.17|94.18|94.15|0
1649677050000|2022-04-11 11:37:30|94.19||94.19||94.19||94.19||20
1649677060000|2022-04-11 11:37:40|94.17|94.13|94.15|94.12|94.17|94.13|94.15|94.12|248
1649677070000|2022-04-11 11:37:50|94.17|94.13|94.16|94.12|94.17|94.14|94.16|94.11|0
1649677080000|2022-04-11 11:38:00|94.17|94.13|94.17|94.11|94.21|94.17|94.17|94.11|10512
1649677090000|2022-04-11 11:38:10|94.16|94.1|94.15|94.1|94.17|94.1|94.15|94.1|0
1649677100000|2022-04-11 11:38:20|94.14|94.09|94.08|94.03|94.15|94.1|94.07|94.03|7475
1649677110000|2022-04-11 11:38:30|94.07|94.01|94.02|93.98|94.07|94.03|94.02|93.98|50
1649677120000|2022-04-11 11:38:40||93.99||93.98||93.99||93.98|0
1649677140000|2022-04-11 11:39:00|94.01|93.99|94.01|93.98|94.02|93.99|94.01|93.98|30
1649677160000|2022-04-11 11:39:20|94.02|93.99|94.08|94.03|94.08|94.03|94.02|93.99|4747
1649677170000|2022-04-11 11:39:30|94.07|94.01|94.09|94.05|94.09|94.05|94.06|94.01|2789
1649677180000|2022-04-11 11:39:40|94.08|94.04|94.07|94.04|94.08|94.04|94.07|94.04|0
1649677200000|2022-04-11 11:40:00|94.06|94.03|94.03|94|94.06|94.03|94.03|94|3576
1649677210000|2022-04-11 11:40:10|94.05|94.01|94.05|94.01|94.05|94.02|94.05|94.01|1100
1649677230000|2022-04-11 11:40:30|94.04|93.99|94.02|93.98|94.04|93.99|94.01|93.98|199
1649677240000|2022-04-11 11:40:40|94.01|93.96|93.99|93.96|94.01|93.96|93.99|93.96|150
1649677250000|2022-04-11 11:40:50|94|93.97|94.04|93.99|94.04|93.99|94|93.97|1412
1649677260000|2022-04-11 11:41:00|94.03|93.97|94|93.97|94.03|93.97|94|93.96|3098
1649677270000|2022-04-11 11:41:10||93.98||93.97||93.98||93.97|0
1649677290000|2022-04-11 11:41:30|93.99|93.95|93.99|93.95|93.99|93.95|93.99|93.95|0
1649677300000|2022-04-11 11:41:40|94||93.98||94||93.98||0
1649677310000|2022-04-11 11:41:50|93.99|93.97|94|93.97|94|93.98|93.99|93.97|1523
1649677330000|2022-04-11 11:42:10|93.99|93.95|93.93|93.9|94|93.95|93.93|93.88|23809
1649677340000|2022-04-11 11:42:20|93.95|93.89|93.93|93.89|93.95|93.89|93.93|93.89|262
1649677370000|2022-04-11 11:42:50|93.92|93.87|93.91|93.86|93.93|93.88|93.9|93.85|1503
1649677380000|2022-04-11 11:43:00|93.92|93.84|93.92|93.86|93.92|93.87|93.89|93.84|0
1649677390000|2022-04-11 11:43:10|93.93|93.88|93.93|93.88|93.93|93.88|93.93|93.88|0
1649677400000|2022-04-11 11:43:20|93.91|93.86|93.93|93.86|93.93|93.86|93.91|93.86|4000
1649677410000|2022-04-11 11:43:30||93.87||93.87||93.87||93.87|2
1649677420000|2022-04-11 11:43:40|93.92|93.86|93.92|93.86|93.92|93.87|93.92|93.86|50
1649677430000|2022-04-11 11:43:50|93.93|93.83|93.88|93.83|93.93|93.85|93.87|93.81|1288
1649677440000|2022-04-11 11:44:00||93.84||93.83||93.84||93.83|2000
1649677450000|2022-04-11 11:44:10||93.85||93.85||93.85||93.85|0
1649677460000|2022-04-11 11:44:20|93.9|93.86|93.88|93.85|93.93|93.88|93.88|93.85|6651
1649677470000|2022-04-11 11:44:30|93.89|93.86|93.88|93.85|93.91|93.86|93.88|93.85|0
1649677480000|2022-04-11 11:44:40|93.89|93.86|93.91|93.86|93.92|93.86|93.89|93.86|817
1649677490000|2022-04-11 11:44:50|||||||||1580
1649677500000|2022-04-11 11:45:00|93.9||93.91||93.91||93.9||1
1649677510000|2022-04-11 11:45:10|93.9||93.91||93.91||93.9||1000
1649677520000|2022-04-11 11:45:20|93.9||93.9||93.9||93.9||0
1649677530000|2022-04-11 11:45:30|93.91||93.91||93.91||93.9||2472
1649677540000|2022-04-11 11:45:40|93.93|93.87|93.95|93.92|93.97|93.92|93.93|93.87|4664
1649677550000|2022-04-11 11:45:50|93.97|93.93|93.99|93.95|93.99|93.96|93.95|93.92|5682
1649677560000|2022-04-11 11:46:00|93.98||93.99||93.99||93.98||0
1649677570000|2022-04-11 11:46:10|94|93.96|94.07|94.02|94.08|94.02|94|93.96|16258
1649677590000|2022-04-11 11:46:30|94.09|94.03|94.1|94.06|94.13|94.07|94.09|94.03|0
1649677600000|2022-04-11 11:46:40|94.09|94.04|94.11|94.04|94.11|94.04|94.08|94.04|940
1649677610000|2022-04-11 11:46:50|94.1|94.05|94.15|94.1|94.17|94.12|94.1|94.05|0
1649677620000|2022-04-11 11:47:00|94.14||94.14||94.15||94.13||0
1649677630000|2022-04-11 11:47:10|94.15||94.15||94.15||94.13||0
1649677650000|2022-04-11 11:47:30|94.14|94.09|94.13|94.09|94.14|94.09|94.13|94.09|671
1649677660000|2022-04-11 11:47:40|94.12|94.11|94.11|94.09|94.12|94.11|94.11|94.09|2505
1649677670000|2022-04-11 11:47:50|94.1|94.06|94.11|94.07|94.14|94.1|94.09|94.06|14118
1649677680000|2022-04-11 11:48:00||94.09||94.09||94.09||94.08|0
1649677690000|2022-04-11 11:48:10|94.13|94.1|94.11|94.09|94.14|94.11|94.11|94.09|2500
1649677710000|2022-04-11 11:48:30||94.08||94.08||94.09||94.08|0
1649677720000|2022-04-11 11:48:40|94.1||94.11||94.11||94.1||0
1649677730000|2022-04-11 11:48:50|94.1||94.1||94.1||94.1||0
1649677740000|2022-04-11 11:49:00|94.11||94.13||94.13||94.1||3740
1649677750000|2022-04-11 11:49:10|94.12|94.09|94.11|94.08|94.12|94.09|94.11|94.08|0
1649677760000|2022-04-11 11:49:20|94.1|94.07|94.07|94.04|94.1|94.07|94.07|94.04|2043
1649677780000|2022-04-11 11:49:40|94.06||94.06||94.06||94.06||0
1649677790000|2022-04-11 11:49:50|94.04|94.02|94.05|94|94.06|94.02|94.04|94|3128
1649677800000|2022-04-11 11:50:00|94.04||94.04||94.04||94.04||0
1649677820000|2022-04-11 11:50:20|94.03|93.98|94.03|93.98|94.05|93.98|94.03|93.98|5
1649677830000|2022-04-11 11:50:30|94.02||94||94.03||94||2108
1649677840000|2022-04-11 11:50:40|94.02|94|93.97|93.93|94.03|94|93.97|93.93|11738
1649677850000|2022-04-11 11:50:50|||||||||10639
1649677860000|2022-04-11 11:51:00|93.99|93.94|94.01|93.98|94.03|93.98|93.99|93.94|30
1649677870000|2022-04-11 11:51:10|94|94|94.02|93.98|94.03|94|94|93.98|10000
1649677890000|2022-04-11 11:51:30|94.03|93.99|94.03|93.97|94.04|93.99|94.03|93.97|0
1649677900000|2022-04-11 11:51:40|94.02|93.96|94|93.95|94.02|93.97|93.98|93.95|1155
1649677910000|2022-04-11 11:51:50|94.01|93.96|94|93.95|94.01|93.96|93.99|93.95|6692
1649677930000|2022-04-11 11:52:10|93.99|93.94|93.96|93.93|93.99|93.94|93.95|93.93|0
1649677940000|2022-04-11 11:52:20|||||||||2117
1649677950000|2022-04-11 11:52:30|93.95||93.96||93.96||93.95||0
1649677960000|2022-04-11 11:52:40|93.95||93.95||93.95||93.94||0
1649677970000|2022-04-11 11:52:50|93.94||93.94||93.94||93.94||40
1649678010000|2022-04-11 11:53:30|93.96||93.96||93.96||93.94||1050
1649678020000|2022-04-11 11:53:40|93.95|93.91|93.92|93.88|93.95|93.91|93.92|93.86|334
1649678030000|2022-04-11 11:53:50|93.91|93.87|93.9|93.85|93.92|93.87|93.89|93.83|274
1649678040000|2022-04-11 11:54:00|93.89|93.86|93.88|93.84|93.89|93.86|93.88|93.83|0
1649678050000|2022-04-11 11:54:10|93.87|93.82|93.88|93.84|93.88|93.84|93.87|93.82|2664
1649678070000|2022-04-11 11:54:30||93.85||93.85||93.85||93.84|0
1649678090000|2022-04-11 11:54:50|||||||||651
1649678120000|2022-04-11 11:55:20|93.89|93.86|93.9|93.86|93.93|93.9|93.89|93.84|14020
1649678130000|2022-04-11 11:55:30||93.87||93.87||93.87||93.87|1065
1649678140000|2022-04-11 11:55:40|93.91||93.9||93.91||93.9||3
1649678150000|2022-04-11 11:55:50|93.91||93.91||93.91||93.91||8751
1649678160000|2022-04-11 11:56:00|93.94|93.88|93.94|93.89|93.95|93.9|93.94|93.88|161
1649678170000|2022-04-11 11:56:10|93.92|93.88|93.94|93.9|93.94|93.9|93.92|93.87|111
1649678180000|2022-04-11 11:56:20||93.91||93.9||93.91||93.9|5333
1649678200000|2022-04-11 11:56:40|93.93|93.91|94|93.95|94|93.96|93.93|93.91|52
1649678210000|2022-04-11 11:56:50|94.01|93.96|94|93.95|94.03|93.97|94|93.95|1094
1649678220000|2022-04-11 11:57:00|94.01|93.97|94.01|93.97|94.02|93.97|94.01|93.95|30
1649678230000|2022-04-11 11:57:10|94.02|93.98|94.03|93.99|94.05|93.99|94.02|93.98|0
1649678240000|2022-04-11 11:57:20||93.98||94||94||93.98|0
1649678250000|2022-04-11 11:57:30||93.98||93.98||93.98||93.98|0
1649678260000|2022-04-11 11:57:40|94.05|93.99|94.06|94.01|94.07|94.01|94.05|93.99|1792
1649678270000|2022-04-11 11:57:50|94.05|93.99|93.99|93.95|94.05|93.99|93.99|93.95|3738
1649678280000|2022-04-11 11:58:00|94.01|93.96|94.02|93.98|94.02|93.98|94.01|93.96|0
1649678300000|2022-04-11 11:58:20|94.04|93.99|94.01|93.98|94.04|94|94.01|93.96|14094
1649678310000|2022-04-11 11:58:30|94.02|93.99|94.02|93.98|94.02|93.99|94.02|93.98|0
1649678320000|2022-04-11 11:58:40|94.01|93.99|94|93.98|94.01|93.99|94|93.98|200
1649678330000|2022-04-11 11:58:50|||||||||100
1649678340000|2022-04-11 11:59:00||93.96||93.98||93.98||93.96|392
1649678360000|2022-04-11 11:59:20|93.99|93.96|93.98|93.95|93.99|93.96|93.97|93.95|3183
1649678370000|2022-04-11 11:59:30|93.97||93.98||93.98||93.97||0
1649678380000|2022-04-11 11:59:40|93.97||93.98||93.98||93.97||0
1649678390000|2022-04-11 11:59:50|93.99|93.96|94.03|93.98|94.06|94.01|93.99|93.96|8339
1649678400000|2022-04-11 12:00:00|94.02|93.99|94.01|93.96|94.02|93.99|93.99|93.95|3943
1649678410000|2022-04-11 12:00:10|94.03|93.97|94.02|93.96|94.04|94.01|94.02|93.96|5470
1649678420000|2022-04-11 12:00:20|94.03|93.97|94.04|94|94.04|94.01|94.03|93.97|5283
1649678430000|2022-04-11 12:00:30|94.03|93.99|94.03|93.98|94.03|93.99|94.03|93.98|4847
1649678460000|2022-04-11 12:01:00|94.04|93.99|94.04|94|94.04|94.01|94.04|93.99|0
1649678470000|2022-04-11 12:01:10|94.03||94.03||94.04||94.03||3166
1649678480000|2022-04-11 12:01:20|94.04|94.01|94.04|94.01|94.04|94.01|94.04|93.99|102
1649678500000|2022-04-11 12:01:40|94.03|94.02|94.04|94.01|94.04|94.02|94.03|94.01|15
1649678510000|2022-04-11 12:01:50|94.06|94.02|94.09|94.05|94.09|94.05|94.06|94.02|4294
1649678520000|2022-04-11 12:02:00|94.08||94.08||94.08||94.08||0
1649678530000|2022-04-11 12:02:10|94.09|94.04|94.04|94.01|94.09|94.04|94.04|94.01|1131
1649678540000|2022-04-11 12:02:20|94.03|94|93.94|93.9|94.04|94|93.94|93.89|3999
1649678550000|2022-04-11 12:02:30|93.97|93.91|93.98|93.94|93.98|93.94|93.95|93.91|3139
1649678560000|2022-04-11 12:02:40||93.93||93.93||93.93||93.93|0
1649678570000|2022-04-11 12:02:50|93.99|93.94|93.99|93.94|94.03|93.98|93.97|93.94|2505
1649678580000|2022-04-11 12:03:00|93.98|93.95|93.99|93.93|93.99|93.95|93.98|93.93|100
1649678590000|2022-04-11 12:03:10|94.01|93.94|94.01|93.96|94.02|93.96|94.01|93.94|2641
1649678600000|2022-04-11 12:03:20|94|93.97|94.01|93.96|94.01|93.98|94|93.95|5000
1649678610000|2022-04-11 12:03:30|94.02|93.97|94.03|93.99|94.03|94|94.02|93.97|2500
1649678620000|2022-04-11 12:03:40|94.01|93.98|94.01|93.98|94.02|93.98|94.01|93.97|0
1649678650000|2022-04-11 12:04:10|94.03|93.99|94.03|93.98|94.03|93.99|94.03|93.98|2137
1649678660000|2022-04-11 12:04:20||93.99||93.98||93.99||93.98|0
1649678670000|2022-04-11 12:04:30|94.02|93.97|94.03|93.98|94.03|93.98|93.99|93.95|561
1649678680000|2022-04-11 12:04:40|94.02||94.02||94.02||94.02||1276
1649678690000|2022-04-11 12:04:50|94.01|93.97|93.99|93.94|94.01|93.97|93.98|93.93|903
1649678700000|2022-04-11 12:05:00|94|93.96|93.98|93.96|94|93.96|93.98|93.96|66
1649678710000|2022-04-11 12:05:10|93.97|93.94|93.97|93.93|93.97|93.95|93.97|93.93|0
1649678720000|2022-04-11 12:05:20||93.92||93.94||93.94||93.91|3
1649678730000|2022-04-11 12:05:30|93.99||93.99||93.99||93.97||3479
1649678740000|2022-04-11 12:05:40|93.98||93.99||93.99||93.98||0
1649678750000|2022-04-11 12:05:50|93.98|93.92|93.97|93.92|93.98|93.92|93.97|93.92|0
1649678760000|2022-04-11 12:06:00|93.96||93.97||93.97||93.95||0
1649678770000|2022-04-11 12:06:10|93.96|93.9|93.95|93.9|93.96|93.9|93.94|93.9|100
1649678780000|2022-04-11 12:06:20|93.94||93.94||93.94||93.93||1608
1649678790000|2022-04-11 12:06:30|93.95|93.91|94|93.95|94|93.96|93.95|93.91|0
1649678800000|2022-04-11 12:06:40|94.01|93.96|94.03|93.99|94.04|94|94.01|93.96|4013
1649678810000|2022-04-11 12:06:50|94.04|94|94.04|94.01|94.04|94.01|94.04|93.99|0
1649678820000|2022-04-11 12:07:00||93.99||93.99||93.99||93.99|0
1649678830000|2022-04-11 12:07:10||94||93.99||94.01||93.99|270
1649678850000|2022-04-11 12:07:30|94.03||94.03||94.03||94.02||2658
1649678890000|2022-04-11 12:08:10|94.02|94|94|93.98|94.02|94|94|93.98|10950
1649678900000|2022-04-11 12:08:20|94.01|93.99|94.01|93.98|94.11|94.05|94|93.98|21259
1649678910000|2022-04-11 12:08:30|94|93.97|93.97|93.93|94|93.97|93.96|93.92|25011
1649678920000|2022-04-11 12:08:40|93.96|93.92|93.95|93.92|93.97|93.92|93.94|93.92|3281
1649678940000|2022-04-11 12:09:00|93.94|93.9|93.87|93.83|93.95|93.9|93.87|93.82|17804
1649678950000|2022-04-11 12:09:10|93.89|93.84|93.89|93.85|93.91|93.87|93.89|93.84|594
1649678960000|2022-04-11 12:09:20|93.88|93.87|93.89|93.87|93.89|93.87|93.88|93.87|0
1649678970000|2022-04-11 12:09:30|||||||||5000
1649678990000|2022-04-11 12:09:50|93.88|93.85|93.86|93.82|93.89|93.85|93.84|93.82|4894
1649679000000|2022-04-11 12:10:00|93.87|93.83|93.87|93.83|93.87|93.84|93.87|93.83|16308
1649679010000|2022-04-11 12:10:10||93.84||93.84||93.84||93.84|0
1649679020000|2022-04-11 12:10:20|93.86|93.83|93.84|93.82|93.86|93.83|93.84|93.82|498
1649679030000|2022-04-11 12:10:30|93.86||93.85||93.86||93.85||0
1649679040000|2022-04-11 12:10:40|93.86|93.83|93.86|93.83|93.87|93.85|93.85|93.82|6987
1649679060000|2022-04-11 12:11:00|93.85|93.82|93.85|93.82|93.85|93.82|93.85|93.82|13800
1649679070000|2022-04-11 12:11:10|93.84|93.86|93.85|93.82|93.87|93.86|93.84|93.82|10000
1649679080000|2022-04-11 12:11:20|93.84||93.85||93.85||93.84||0
1649679100000|2022-04-11 12:11:40|93.87|93.83|93.85|93.82|93.87|93.83|93.85|93.82|3244
1649679120000|2022-04-11 12:12:00|||||||||5000
1649679130000|2022-04-11 12:12:10|93.84|93.81|93.85|93.81|93.85|93.83|93.81|93.76|1382
1649679140000|2022-04-11 12:12:20||93.82||93.81||93.82||93.81|0
1649679160000|2022-04-11 12:12:40|93.88|93.82|93.88|93.83|93.88|93.84|93.87|93.82|1898
1649679170000|2022-04-11 12:12:50|93.87|93.84|93.86|93.83|93.88|93.85|93.86|93.83|1457
1649679190000|2022-04-11 12:13:10|93.88|93.84|93.87|93.83|93.88|93.84|93.87|93.83|0
1649679200000|2022-04-11 12:13:20||93.84||93.84||93.84||93.84|0
1649679210000|2022-04-11 12:13:30|93.86|93.85|93.86|93.83|93.86|93.85|93.86|93.83|6360
1649679230000|2022-04-11 12:13:50|93.87||93.86||93.87||93.86||0
1649679240000|2022-04-11 12:14:00|93.85|93.81|93.84|93.81|93.85|93.81|93.84|93.81|233
1649679250000|2022-04-11 12:14:10|93.86|93.82|93.86|93.81|93.87|93.82|93.86|93.81|488
1649679260000|2022-04-11 12:14:20|93.87|93.82|93.86|93.83|93.87|93.83|93.86|93.82|0
1649679270000|2022-04-11 12:14:30|93.87|93.82|93.87|93.84|93.87|93.84|93.87|93.82|2358
1649679280000|2022-04-11 12:14:40||93.82||93.82||93.82||93.82|0
1649679290000|2022-04-11 12:14:50|93.86||93.87||93.87||93.86||4000
1649679300000|2022-04-11 12:15:00|93.88|93.83|93.86|93.82|93.88|93.83|93.86|93.82|10000
1649679310000|2022-04-11 12:15:10|93.87|93.83|93.87|93.82|93.87|93.83|93.87|93.82|206
1649679320000|2022-04-11 12:15:20|93.86|93.83|93.86|93.82|93.86|93.83|93.86|93.82|0
1649679330000|2022-04-11 12:15:30|93.85|93.81|93.83|93.79|93.85|93.81|93.77|93.72|30029
1649679340000|2022-04-11 12:15:40|93.81|93.8|93.83|93.8|93.86|93.81|93.81|93.79|14595
1649679350000|2022-04-11 12:15:50|93.82|93.79|93.88|93.85|93.89|93.85|93.81|93.79|8562
1649679360000|2022-04-11 12:16:00|93.89|93.86|93.93|93.89|93.95|93.89|93.89|93.86|766
1649679380000|2022-04-11 12:16:20|93.92|93.87|93.91|93.87|93.93|93.87|93.91|93.87|1
1649679390000|2022-04-11 12:16:30|93.92||93.91||93.93||93.91||0
1649679400000|2022-04-11 12:16:40|93.9|93.85|93.87|93.84|93.92|93.85|93.86|93.84|1768
1649679410000|2022-04-11 12:16:50|93.88|93.83|93.85|93.81|93.88|93.83|93.83|93.79|5672
1649679420000|2022-04-11 12:17:00|93.86|93.82|93.85|93.82|93.88|93.83|93.85|93.81|0
1649679430000|2022-04-11 12:17:10|93.86|93.83|93.86|93.82|93.86|93.83|93.86|93.82|5434
1649679440000|2022-04-11 12:17:20||93.83||93.82||93.83||93.82|0
1649679450000|2022-04-11 12:17:30||93.83||93.83||93.83||93.83|0
1649679460000|2022-04-11 12:17:40||93.82||93.82||93.83||93.82|0
1649679470000|2022-04-11 12:17:50|93.85|93.8|93.85|93.81|93.85|93.81|93.83|93.79|601
1649679480000|2022-04-11 12:18:00|93.86|93.82|93.85|93.81|93.86|93.82|93.85|93.81|0
1649679490000|2022-04-11 12:18:10|93.86|93.82|93.88|93.84|93.89|93.85|93.86|93.82|8601
1649679500000|2022-04-11 12:18:20|93.87|93.83|93.86|93.81|93.87|93.83|93.85|93.81|2770
1649679520000|2022-04-11 12:18:40||93.82||93.81||93.82||93.81|0
1649679530000|2022-04-11 12:18:50|93.85|93.82|93.86|93.81|93.86|93.82|93.85|93.81|0
1649679540000|2022-04-11 12:19:00|93.88|93.82|93.88|93.83|93.88|93.83|93.88|93.82|0
1649679550000|2022-04-11 12:19:10|93.87|93.84|93.89|93.86|93.9|93.86|93.87|93.84|0
1649679560000|2022-04-11 12:19:20|93.9|93.85|93.93|93.89|93.95|93.9|93.9|93.85|105
1649679570000|2022-04-11 12:19:30|93.92|93.87|93.92|93.87|93.93|93.87|93.9|93.87|6
1649679580000|2022-04-11 12:19:40|93.93||93.91||93.93||93.91||0
1649679590000|2022-04-11 12:19:50|93.9|93.86|93.9|93.87|93.91|93.87|93.89|93.86|0
1649679600000|2022-04-11 12:20:00|93.91|93.86|93.89|93.86|93.91|93.86|93.87|93.86|5826
1649679610000|2022-04-11 12:20:10|93.88|93.85|93.86|93.81|93.88|93.85|93.84|93.81|20557
1649679620000|2022-04-11 12:20:20|93.85|93.82|93.86|93.81|93.87|93.83|93.84|93.81|100
1649679630000|2022-04-11 12:20:30|93.85|93.8|93.82|93.8|93.86|93.8|93.81|93.8|4993
1649679640000|2022-04-11 12:20:40|93.83|93.81|93.9|93.85|93.91|93.86|93.83|93.81|14509
1649679650000|2022-04-11 12:20:50|93.89|93.84|93.85|93.81|93.89|93.84|93.84|93.81|108
1649679660000|2022-04-11 12:21:00|||||||||2114
1649679670000|2022-04-11 12:21:10|93.87|93.82|93.87|93.82|93.89|93.84|93.85|93.82|5792
1649679680000|2022-04-11 12:21:20|93.86||93.87||93.87||93.86||0
1649679690000|2022-04-11 12:21:30|93.86|93.81|93.85|93.81|93.86|93.81|93.85|93.81|0
1649679700000|2022-04-11 12:21:40|93.87|93.82|93.87|93.82|93.87|93.82|93.87|93.82|0
1649679710000|2022-04-11 12:21:50|93.86||93.85||93.87||93.85||0
1649679720000|2022-04-11 12:22:00|93.84|93.81|93.85|93.81|93.87|93.82|93.82|93.81|19860
1649679730000|2022-04-11 12:22:10|93.84|93.82|93.85|93.82|93.85|93.82|93.83|93.81|0
1649679740000|2022-04-11 12:22:20|93.86|93.83|93.87|93.82|93.91|93.86|93.86|93.82|28047
1649679750000|2022-04-11 12:22:30|93.88|93.84|93.9|93.87|93.91|93.87|93.88|93.84|1510
1649679760000|2022-04-11 12:22:40|93.91|93.88|93.93|93.91|93.93|93.91|93.91|93.88|21211
1649679770000|2022-04-11 12:22:50|93.92|93.9|93.86|93.81|93.92|93.9|93.85|93.81|16003
1649679780000|2022-04-11 12:23:00|93.87|93.82|93.84|93.81|93.87|93.82|93.83|93.81|0
1649679790000|2022-04-11 12:23:10|93.85|93.82|93.85|93.81|93.85|93.82|93.85|93.81|2329
1649679800000|2022-04-11 12:23:20|93.84|93.82|93.82|93.77|93.84|93.82|93.8|93.75|1693
1649679810000|2022-04-11 12:23:30||93.78||93.78||93.78||93.78|5000
1649679820000|2022-04-11 12:23:40||93.77||93.77||93.77||93.77|0
1649679830000|2022-04-11 12:23:50|||||||||2951
1649679840000|2022-04-11 12:24:00|93.81|93.75|93.76|93.73|93.81|93.75|93.76|93.73|134
1649679850000|2022-04-11 12:24:10|93.77|93.74|93.79|93.74|93.81|93.75|93.77|93.74|5000
1649679860000|2022-04-11 12:24:20|93.8||93.8||93.8||93.79||0
1649679870000|2022-04-11 12:24:30|93.78||93.77||93.8||93.76||13515
1649679880000|2022-04-11 12:24:40|93.76|93.71|93.75|93.7|93.77|93.72|93.73|93.69|707
1649679900000|2022-04-11 12:25:00|93.74|93.71|93.76|93.72|93.76|93.74|93.74|93.71|16
1649679910000|2022-04-11 12:25:10||93.73||93.73||93.73||93.73|0
1649679920000|2022-04-11 12:25:20||93.74||93.73||93.74||93.73|1568
1649679950000|2022-04-11 12:25:50||93.74||93.73||93.74||93.73|103
1649679960000|2022-04-11 12:26:00|93.79|93.74|93.82|93.77|93.82|93.77|93.79|93.73|6362
1649679970000|2022-04-11 12:26:10|93.81||93.8||93.81||93.8||0
1649679980000|2022-04-11 12:26:20||93.78||93.77||93.78||93.77|45
1649679990000|2022-04-11 12:26:30||93.78||93.77||93.78||93.77|0
1649680000000|2022-04-11 12:26:40|93.79||93.8||93.8||93.79||0
1649680010000|2022-04-11 12:26:50|93.79|93.76|93.79|93.74|93.79|93.76|93.75|93.72|8499
1649680020000|2022-04-11 12:27:00|93.77|93.75|93.75|93.7|93.77|93.75|93.75|93.7|0
1649680030000|2022-04-11 12:27:10||93.71||93.7||93.71||93.7|10283
1649680040000|2022-04-11 12:27:20||93.71||93.7||93.72||93.7|0
1649680050000|2022-04-11 12:27:30|93.74||93.74||93.74||93.74||0
1649680060000|2022-04-11 12:27:40|93.76|93.69|93.75|93.71|93.77|93.73|93.75|93.69|4439
1649680070000|2022-04-11 12:27:50|93.74|93.7|93.75|93.73|93.75|93.73|93.74|93.7|0
1649680090000|2022-04-11 12:28:10|93.74|93.7|93.75|93.71|93.75|93.71|93.74|93.7|7
1649680100000|2022-04-11 12:28:20|93.74|93.7|93.74|93.7|93.74|93.7|93.74|93.7|0
1649680110000|2022-04-11 12:28:30|93.75|93.71|93.75|93.71|93.75|93.71|93.75|93.71|2500
1649680120000|2022-04-11 12:28:40|93.77|93.72|93.77|93.74|93.77|93.74|93.77|93.72|1865
1649680140000|2022-04-11 12:29:00|93.76||93.77||93.77||93.76||2
1649680150000|2022-04-11 12:29:10|93.76||93.77||93.77||93.76||0
1649680170000|2022-04-11 12:29:30|93.76||93.76||93.76||93.76||1070
1649680180000|2022-04-11 12:29:40|93.75|93.73|93.73|93.69|93.75|93.73|93.71|93.69|7756
1649680190000|2022-04-11 12:29:50||93.7||93.7||93.7||93.69|0
1649680200000|2022-04-11 12:30:00|93.72|93.69|93.69|93.66|93.73|93.69|93.68|93.65|7645
1649680210000|2022-04-11 12:30:10|93.68|93.64|93.66|93.64|93.68|93.64|93.66|93.64|3279
1649680220000|2022-04-11 12:30:20|93.67||93.66||93.67||93.66||5300
1649680230000|2022-04-11 12:30:30|93.68|93.65|93.65|93.61|93.68|93.65|93.64|93.59|1316
1649680260000|2022-04-11 12:31:00|93.64|93.58|93.63|93.57|93.64|93.58|93.61|93.56|1724
1649680270000|2022-04-11 12:31:10||93.58||93.59||93.59||93.57|10
1649680280000|2022-04-11 12:31:20|93.65|93.6|93.69|93.63|93.69|93.63|93.65|93.6|0
1649680290000|2022-04-11 12:31:30|93.68|93.64|93.65|93.6|93.68|93.64|93.65|93.6|333
1649680300000|2022-04-11 12:31:40|93.66|93.61|93.68|93.63|93.69|93.63|93.66|93.61|0
1649680310000|2022-04-11 12:31:50|93.67|93.64|93.69|93.65|93.69|93.65|93.67|93.63|1846
1649680320000|2022-04-11 12:32:00|93.71|93.66|93.7|93.66|93.71|93.68|93.68|93.66|1698
1649680330000|2022-04-11 12:32:10|93.71|93.67|93.72|93.67|93.75|93.69|93.71|93.67|17650
1649680340000|2022-04-11 12:32:20|93.71|93.66|93.7|93.66|93.71|93.66|93.69|93.66|0
1649680350000|2022-04-11 12:32:30|93.71|93.68|93.75|93.7|93.75|93.7|93.71|93.68|0
1649680360000|2022-04-11 12:32:40|93.73||93.73||93.73||93.73||1490
1649680370000|2022-04-11 12:32:50|93.75|93.71|93.76|93.72|93.77|93.73|93.75|93.71|119
1649680380000|2022-04-11 12:33:00|93.77|93.73|93.79|93.74|93.79|93.74|93.77|93.72|43
1649680390000|2022-04-11 12:33:10|93.78|93.72|93.76|93.72|93.78|93.72|93.75|93.72|338
1649680400000|2022-04-11 12:33:20|93.75||93.75||93.75||93.74||0
1649680410000|2022-04-11 12:33:30|93.76||93.76||93.76||93.76||0
1649680420000|2022-04-11 12:33:40|93.75||93.75||93.75||93.75||0
1649680430000|2022-04-11 12:33:50|93.74|93.7|93.73|93.69|93.74|93.7|93.72|93.69|613
1649680440000|2022-04-11 12:34:00|93.75|93.67|93.73|93.68|93.75|93.72|93.73|93.67|2870
1649680450000|2022-04-11 12:34:10|93.72|93.67|93.73|93.68|93.73|93.68|93.72|93.67|77
1649680460000|2022-04-11 12:34:20|93.72|93.67|93.73|93.67|93.73|93.68|93.68|93.66|1272
1649680470000|2022-04-11 12:34:30|93.72||93.73||93.73||93.72||0
1649680480000|2022-04-11 12:34:40|93.72|93.68|93.69|93.67|93.72|93.68|93.68|93.67|0
1649680490000|2022-04-11 12:34:50|93.7||93.7||93.7||93.69||0
1649680500000|2022-04-11 12:35:00|93.72|93.68|93.72|93.67|93.73|93.68|93.72|93.67|1920
1649680510000|2022-04-11 12:35:10|93.73|93.68|93.72|93.68|93.73|93.68|93.72|93.67|212
1649680520000|2022-04-11 12:35:20|93.73|93.69|93.75|93.69|93.75|93.7|93.73|93.69|134
1649680530000|2022-04-11 12:35:30|93.74||93.74||93.74||93.74||8553
1649680540000|2022-04-11 12:35:40|93.75|93.68|93.72|93.68|93.75|93.68|93.72|93.68|853
1649680550000|2022-04-11 12:35:50|93.71||93.72||93.72||93.71||149
1649680560000|2022-04-11 12:36:00|93.74|93.69|93.74|93.69|93.75|93.69|93.74|93.69|0
1649680570000|2022-04-11 12:36:10|93.73|93.68|93.67|93.66|93.73|93.68|93.67|93.66|9582
1649680580000|2022-04-11 12:36:20|93.68|93.67|93.69|93.66|93.7|93.67|93.68|93.66|67
1649680590000|2022-04-11 12:36:30|||||||||15
1649680620000|2022-04-11 12:37:00|93.68|93.64|93.64|93.6|93.68|93.64|93.63|93.6|5366
1649680630000|2022-04-11 12:37:10|93.65|93.61|93.67|93.62|93.68|93.62|93.65|93.61|2500
1649680640000|2022-04-11 12:37:20|93.66||93.66||93.67||93.66||0
1649680650000|2022-04-11 12:37:30|93.65|93.6|93.64|93.6|93.65|93.6|93.63|93.59|1337
1649680660000|2022-04-11 12:37:40|93.63|93.61|93.63|93.6|93.65|93.61|93.63|93.6|11558
1649680670000|2022-04-11 12:37:50|||||||||3867
1649680680000|2022-04-11 12:38:00|93.62|93.59|93.61|93.58|93.64|93.59|93.6|93.57|6432
1649680690000|2022-04-11 12:38:10|93.62|93.59|93.66|93.61|93.67|93.61|93.62|93.59|332
1649680700000|2022-04-11 12:38:20|93.65|93.6|93.64|93.6|93.65|93.6|93.64|93.6|0
1649680720000|2022-04-11 12:38:40|93.65|93.61|93.64|93.6|93.65|93.61|93.64|93.6|0
1649680740000|2022-04-11 12:39:00|93.63||93.63||93.63||93.63||100
1649680750000|2022-04-11 12:39:10|93.66|93.61|93.63|93.6|93.67|93.63|93.63|93.6|12168
1649680760000|2022-04-11 12:39:20|93.62|93.58|93.57|93.52|93.62|93.58|93.56|93.52|393
1649680770000|2022-04-11 12:39:30|93.56|93.51|93.56|93.51|93.57|93.52|93.54|93.5|0
1649680780000|2022-04-11 12:39:40|||||||||2000
1649680790000|2022-04-11 12:39:50|93.54|93.5|93.54|93.5|93.54|93.5|93.54|93.5|1250
1649680800000|2022-04-11 12:40:00|93.56|93.51|93.55|93.51|93.57|93.51|93.54|93.51|0
1649680810000|2022-04-11 12:40:10|93.54|93.5|93.5|93.46|93.54|93.5|93.5|93.45|9758
1649680820000|2022-04-11 12:40:20|93.49|93.45|93.5|93.46|93.5|93.46|93.49|93.44|3741
1649680830000|2022-04-11 12:40:30|93.49||93.49||93.5||93.49||0
1649680860000|2022-04-11 12:41:00|93.48|93.44|93.49|93.46|93.49|93.46|93.48|93.44|7022
1649680880000|2022-04-11 12:41:20|93.5|93.47|93.55|93.5|93.55|93.5|93.49|93.47|2349
1649680890000|2022-04-11 12:41:30|93.53|93.49|93.53|93.48|93.53|93.49|93.53|93.47|31
1649680900000|2022-04-11 12:41:40|93.52|93.47|93.52|93.47|93.52|93.47|93.52|93.47|0
1649680910000|2022-04-11 12:41:50||93.48||93.47||93.49||93.47|0
1649680930000|2022-04-11 12:42:10|93.51||93.51||93.51||93.51||0
1649680940000|2022-04-11 12:42:20||93.48||93.48||93.48||93.48|400
1649680960000|2022-04-11 12:42:40|93.5||93.5||93.5||93.5||0
1649681000000|2022-04-11 12:43:20|93.49|93.46|93.44|93.39|93.49|93.46|93.44|93.39|11992
1649681010000|2022-04-11 12:43:30|93.43||93.43||93.43||93.43||0
1649681020000|2022-04-11 12:43:40|93.42||93.41||93.43||93.41||50
1649681030000|2022-04-11 12:43:50|||||||||46837
1649681040000|2022-04-11 12:44:00|93.4|93.37|93.43|93.37|93.43|93.38|93.38|93.34|14701
1649681050000|2022-04-11 12:44:10|93.42|93.38|93.45|93.39|93.45|93.4|93.41|93.38|22836
1649681060000|2022-04-11 12:44:20|93.44|93.4|93.45|93.39|93.45|93.41|93.43|93.39|3995
1649681070000|2022-04-11 12:44:30|93.43|93.38|93.42|93.38|93.43|93.38|93.42|93.38|125
1649681090000|2022-04-11 12:44:50|93.43|93.39|93.43|93.39|93.43|93.4|93.43|93.39|350
1649681100000|2022-04-11 12:45:00|93.46|93.4|93.48|93.44|93.51|93.46|93.46|93.4|480
1649681110000|2022-04-11 12:45:10|93.47|93.43|93.47|93.44|93.47|93.44|93.47|93.43|5410
1649681120000|2022-04-11 12:45:20|93.46||93.46||93.47||93.46||5389
1649681140000|2022-04-11 12:45:40|93.47|93.45|93.48|93.44|93.49|93.45|93.46|93.44|3388
1649681150000|2022-04-11 12:45:50|93.49||93.47||93.49||93.46||0
1649681160000|2022-04-11 12:46:00|93.46|93.43|93.46|93.42|93.47|93.43|93.45|93.4|1490
1649681180000|2022-04-11 12:46:20|93.45|93.43|93.44|93.42|93.47|93.43|93.44|93.42|4451
1649681190000|2022-04-11 12:46:30|93.46||93.46||93.46||93.46||5000
1649681210000|2022-04-11 12:46:50|93.43|93.4|93.37|93.34|93.43|93.4|93.36|93.34|10611
1649681220000|2022-04-11 12:47:00|93.4|93.35|93.39|93.34|93.41|93.37|93.38|93.34|2050
1649681230000|2022-04-11 12:47:10|93.37||93.37||93.39||93.36||0
1649681240000|2022-04-11 12:47:20|93.38|93.35|93.43|93.39|93.43|93.39|93.37|93.34|3600
1649681250000|2022-04-11 12:47:30|93.42|93.38|93.4|93.35|93.42|93.38|93.4|93.35|562
1649681260000|2022-04-11 12:47:40|93.39||93.39||93.4||93.39||50
1649681270000|2022-04-11 12:47:50|93.38|93.34|93.36|93.33|93.4|93.38|93.35|93.33|43140
1649681280000|2022-04-11 12:48:00|93.35|93.32|93.32|93.29|93.35|93.32|93.32|93.28|8856
1649681310000|2022-04-11 12:48:30|||||||||1531
1649681320000|2022-04-11 12:48:40|93.3|93.27|93.3|93.27|93.32|93.27|93.3|93.26|8021
1649681330000|2022-04-11 12:48:50|93.31|93.25|93.29|93.25|93.31|93.25|93.29|93.25|2756
1649681340000|2022-04-11 12:49:00||93.26||93.26||93.26||93.26|8500
1649681360000|2022-04-11 12:49:20|93.28|93.25|93.3|93.25|93.3|93.25|93.27|93.25|3033
1649681370000|2022-04-11 12:49:30|93.31|93.26|93.34|93.31|93.36|93.31|93.31|93.26|16775
1649681380000|2022-04-11 12:49:40|93.33|93.29|93.33|93.28|93.33|93.29|93.32|93.28|0
1649681390000|2022-04-11 12:49:50|93.32|93.27|93.32|93.27|93.32|93.27|93.32|93.27|30
1649681400000|2022-04-11 12:50:00||93.28||93.27||93.28||93.27|10
1649681410000|2022-04-11 12:50:10|||||||||2503
1649681420000|2022-04-11 12:50:20|93.31|93.28|93.36|93.33|93.36|93.33|93.31|93.28|531
1649681430000|2022-04-11 12:50:30|93.35|93.31|93.31|93.27|93.35|93.31|93.31|93.27|0
1649681440000|2022-04-11 12:50:40||93.29||93.29||93.29||93.29|50
1649681450000|2022-04-11 12:50:50|93.34|93.3|93.32|93.27|93.34|93.31|93.31|93.27|4333
1649681460000|2022-04-11 12:51:00|93.31||93.3||93.31||93.29||4
1649681470000|2022-04-11 12:51:10|93.29||93.29||93.29||93.29||0
1649681480000|2022-04-11 12:51:20|93.28|93.26|93.28|93.26|93.29|93.26|93.28|93.25|544
1649681490000|2022-04-11 12:51:30|93.31|93.27|93.31|93.27|93.32|93.28|93.31|93.27|549
1649681500000|2022-04-11 12:51:40|93.29|93.28|93.3|93.26|93.34|93.29|93.29|93.26|927
1649681540000|2022-04-11 12:52:20|93.29||93.3||93.3||93.28||0
1649681550000|2022-04-11 12:52:30|93.29|93.25|93.3|93.26|93.33|93.28|93.26|93.25|4079
1649681590000|2022-04-11 12:53:10|93.29|93.25|93.29|93.25|93.29|93.25|93.29|93.25|90
1649681600000|2022-04-11 12:53:20|93.28||93.28||93.28||93.28||103
1649681610000|2022-04-11 12:53:30|93.27|93.24|93.28|93.26|93.28|93.27|93.24|93.19|44294
1649681620000|2022-04-11 12:53:40|93.3||93.3||93.3||93.3||0
1649681630000|2022-04-11 12:53:50|93.29|93.25|93.28|93.25|93.29|93.25|93.28|93.24|0
1649681640000|2022-04-11 12:54:00|93.27|93.24|93.27|93.23|93.27|93.24|93.26|93.23|0
1649681650000|2022-04-11 12:54:10|93.26|93.24|93.35|93.3|93.36|93.32|93.26|93.24|14376
1649681660000|2022-04-11 12:54:20|93.34||93.34||93.34||93.33||4
1649681670000|2022-04-11 12:54:30|93.35|93.31|93.36|93.33|93.36|93.34|93.35|93.31|6909
1649681680000|2022-04-11 12:54:40||93.32||93.33||93.33||93.32|0
1649681690000|2022-04-11 12:54:50|93.35|93.32|93.34|93.31|93.35|93.32|93.33|93.29|10649
1649681700000|2022-04-11 12:55:00|||||||||5337
1649681710000|2022-04-11 12:55:10|93.36|93.32|93.38|93.34|93.4|93.36|93.36|93.32|8714
1649681720000|2022-04-11 12:55:20|93.4|93.35|93.4|93.35|93.4|93.36|93.4|93.34|0
1649681730000|2022-04-11 12:55:30||93.36||93.35||93.36||93.35|1105
1649681740000|2022-04-11 12:55:40|93.39|93.34|93.37|93.34|93.4|93.35|93.37|93.34|2678
1649681750000|2022-04-11 12:55:50|93.36|93.33|93.3|93.26|93.36|93.33|93.29|93.24|8597
1649681760000|2022-04-11 12:56:00|93.31|93.27|93.31|93.26|93.31|93.28|93.31|93.26|9239
1649681770000|2022-04-11 12:56:10|93.3|93.28|93.3|93.28|93.31|93.28|93.3|93.28|542
1649681780000|2022-04-11 12:56:20|93.31||93.31||93.31||93.31||2
1649681790000|2022-04-11 12:56:30|93.3||93.31||93.31||93.3||25
1649681810000|2022-04-11 12:56:50|93.3||93.3||93.3||93.3||107
1649681820000|2022-04-11 12:57:00|||||||||450
1649681830000|2022-04-11 12:57:10|93.31|93.29|93.32|93.29|93.35|93.31|93.31|93.28|5141
1649681850000|2022-04-11 12:57:30|93.3|93.28|93.3|93.28|93.3|93.28|93.3|93.28|0
1649681860000|2022-04-11 12:57:40|93.29|93.27|93.28|93.24|93.29|93.27|93.27|93.24|9733
1649681890000|2022-04-11 12:58:10||93.25||93.24||93.25||93.24|1205
1649681900000|2022-04-11 12:58:20|93.31|93.25|93.36|93.31|93.39|93.33|93.28|93.24|20379
1649681910000|2022-04-11 12:58:30|93.37|93.32|93.34|93.29|93.37|93.34|93.34|93.29|0
1649681920000|2022-04-11 12:58:40|93.33|93.31|93.29|93.25|93.33|93.31|93.29|93.25|0
1649681930000|2022-04-11 12:58:50|93.31|93.26|93.32|93.28|93.35|93.3|93.29|93.26|3677
1649681940000|2022-04-11 12:59:00|93.31||93.32||93.33||93.31||0
1649681950000|2022-04-11 12:59:10|93.31|93.26|93.3|93.26|93.31|93.26|93.3|93.26|2429
1649681960000|2022-04-11 12:59:20|93.29|93.25|93.29|93.25|93.29|93.26|93.29|93.25|3157
1649681970000|2022-04-11 12:59:30|93.32|93.26|93.3|93.26|93.33|93.29|93.3|93.26|1648
1649681980000|2022-04-11 12:59:40|93.29|93.25|93.28|93.25|93.29|93.26|93.28|93.25|15
1649681990000|2022-04-11 12:59:50|93.27|93.24|93.27|93.25|93.27|93.25|93.25|93.21|6414
1649682000000|2022-04-11 13:00:00|93.3|93.23|93.24|93.19|93.3|93.23|93.24|93.18|17780
1649682010000|2022-04-11 13:00:10|93.26|93.2|93.3|93.24|93.3|93.24|93.26|93.2|17257
1649682020000|2022-04-11 13:00:20|93.29|93.25|93.3|93.25|93.3|93.26|93.29|93.24|1072
1649682030000|2022-04-11 13:00:30|93.31|93.27|93.35|93.3|93.35|93.31|93.31|93.27|2800
1649682040000|2022-04-11 13:00:40|93.34|93.31|93.35|93.3|93.35|93.31|93.34|93.3|600
1649682050000|2022-04-11 13:00:50|93.36|93.31|93.43|93.39|93.46|93.41|93.36|93.31|19295
1649682060000|2022-04-11 13:01:00|||||||||1000
1649682070000|2022-04-11 13:01:10|93.42|93.38|93.43|93.38|93.43|93.38|93.39|93.36|39250
1649682080000|2022-04-11 13:01:20|93.45|93.39|93.47|93.42|93.48|93.43|93.42|93.38|8277
1649682090000|2022-04-11 13:01:30|93.49|93.43|93.52|93.48|93.54|93.48|93.49|93.43|0
1649682100000|2022-04-11 13:01:40|93.53|93.49|93.51|93.46|93.53|93.49|93.5|93.46|4300
1649682110000|2022-04-11 13:01:50|93.5|93.47|93.47|93.42|93.51|93.47|93.46|93.42|5560
1649682120000|2022-04-11 13:02:00||93.43||93.45||93.45||93.43|1028
1649682130000|2022-04-11 13:02:10|93.5|93.46|93.49|93.46|93.51|93.47|93.49|93.45|4619
1649682140000|2022-04-11 13:02:20|93.48|93.45|93.46|93.42|93.48|93.45|93.46|93.42|25401
1649682150000|2022-04-11 13:02:30|93.45|93.4|93.46|93.42|93.46|93.42|93.44|93.4|0
1649682160000|2022-04-11 13:02:40||93.44||93.44||93.44||93.44|10
1649682180000|2022-04-11 13:03:00|93.49|93.45|93.51|93.44|93.51|93.46|93.49|93.44|753
1649682190000|2022-04-11 13:03:10|93.5||93.5||93.5||93.48||5309
1649682200000|2022-04-11 13:03:20|93.48|93.45|93.48|93.44|93.48|93.45|93.48|93.44|0
1649682210000|2022-04-11 13:03:30|93.49|93.45|93.51|93.47|93.53|93.48|93.49|93.44|9477
1649682220000|2022-04-11 13:03:40||93.48||93.48||93.48||93.48|0
1649682230000|2022-04-11 13:03:50|93.53|93.49|93.52|93.48|93.55|93.51|93.52|93.48|3757
1649682240000|2022-04-11 13:04:00|93.54|93.49|93.47|93.44|93.54|93.49|93.47|93.44|10461
1649682250000|2022-04-11 13:04:10|93.46|93.42|93.44|93.4|93.46|93.42|93.42|93.4|3450
1649682260000|2022-04-11 13:04:20|||||||||2224
1649682270000|2022-04-11 13:04:30|93.46|93.41|93.47|93.41|93.47|93.41|93.46|93.41|46
1649682280000|2022-04-11 13:04:40|93.45||93.45||93.45||93.45||0
1649682290000|2022-04-11 13:04:50|93.47|93.42|93.47|93.43|93.47|93.45|93.45|93.41|732
1649682300000|2022-04-11 13:05:00|93.46|93.42|93.44|93.4|93.46|93.42|93.44|93.4|125
1649682310000|2022-04-11 13:05:10|93.46|93.41|93.44|93.4|93.46|93.41|93.44|93.4|2226
1649682320000|2022-04-11 13:05:20|93.45|93.44|93.45|93.41|93.45|93.44|93.44|93.4|20001
1649682330000|2022-04-11 13:05:30||93.42||93.42||93.42||93.41|0
1649682340000|2022-04-11 13:05:40|93.46|93.43|93.47|93.43|93.47|93.44|93.46|93.42|1728
1649682350000|2022-04-11 13:05:50|93.46|93.42|93.46|93.42|93.46|93.42|93.46|93.42|0
1649682360000|2022-04-11 13:06:00|93.45|93.41|93.42|93.37|93.45|93.42|93.41|93.37|2488
1649682370000|2022-04-11 13:06:10|93.41|93.38|93.41|93.38|93.42|93.38|93.41|93.37|0
1649682380000|2022-04-11 13:06:20|93.4|93.37|93.41|93.38|93.41|93.38|93.4|93.37|100
1649682410000|2022-04-11 13:06:50|93.4|93.37|93.4|93.37|93.4|93.37|93.39|93.37|2500
1649682420000|2022-04-11 13:07:00|93.42|93.38|93.44|93.39|93.46|93.41|93.41|93.38|6755
1649682440000|2022-04-11 13:07:20|93.43|93.4|93.42|93.37|93.43|93.4|93.4|93.37|2682
1649682450000|2022-04-11 13:07:30|93.4||93.4||93.4||93.39||0
1649682460000|2022-04-11 13:07:40|93.41|93.38|93.42|93.4|93.42|93.4|93.4|93.38|28371
1649682470000|2022-04-11 13:07:50|93.44|93.39|93.44|93.39|93.44|93.39|93.44|93.39|0
1649682480000|2022-04-11 13:08:00|93.43|93.38|93.38|93.35|93.43|93.38|93.38|93.35|17596
1649682490000|2022-04-11 13:08:10|93.4|93.36|93.4|93.36|93.4|93.36|93.4|93.36|0
1649682500000|2022-04-11 13:08:20|93.41|93.37|93.43|93.38|93.44|93.4|93.41|93.37|0
1649682510000|2022-04-11 13:08:30|93.41|93.36|93.4|93.38|93.41|93.38|93.4|93.36|0
1649682520000|2022-04-11 13:08:40|93.41|93.39|93.44|93.39|93.44|93.39|93.41|93.39|0
1649682530000|2022-04-11 13:08:50|93.43|93.4|93.44|93.39|93.44|93.4|93.43|93.39|51
1649682540000|2022-04-11 13:09:00|93.42|93.4|93.44|93.42|93.46|93.42|93.42|93.4|420
1649682550000|2022-04-11 13:09:10|93.43|93.4|93.43|93.39|93.43|93.4|93.43|93.39|4235
1649682570000|2022-04-11 13:09:30|||||||||2500
1649682580000|2022-04-11 13:09:40|93.45|93.41|93.44|93.41|93.46|93.42|93.43|93.41|7
1649682590000|2022-04-11 13:09:50|93.43|93.39|93.44|93.39|93.44|93.4|93.43|93.39|1953
1649682600000|2022-04-11 13:10:00|93.43|93.4|93.5|93.47|93.52|93.47|93.43|93.39|8486
1649682630000|2022-04-11 13:10:30|93.49|93.46|93.48|93.44|93.49|93.47|93.47|93.44|3606
1649682640000|2022-04-11 13:10:40|93.49|93.45|93.49|93.46|93.49|93.46|93.48|93.45|2128
1649682650000|2022-04-11 13:10:50|93.48|93.45|93.48|93.43|93.48|93.45|93.47|93.43|2590
1649682660000|2022-04-11 13:11:00|93.47|93.45|93.5|93.46|93.5|93.47|93.46|93.45|3849
1649682670000|2022-04-11 13:11:10||93.45||93.45||93.45||93.45|0
1649682680000|2022-04-11 13:11:20||93.46||93.47||93.47||93.46|3194
1649682690000|2022-04-11 13:11:30|93.49|93.45|93.54|93.47|93.54|93.49|93.49|93.45|1737
1649682700000|2022-04-11 13:11:40|93.51|93.48|93.55|93.5|93.56|93.52|93.51|93.48|1902
1649682720000|2022-04-11 13:12:00|93.54|93.48|93.54|93.51|93.54|93.51|93.5|93.47|4310
1649682740000|2022-04-11 13:12:20|93.53|93.49|93.57|93.52|93.6|93.55|93.53|93.49|6382
1649682750000|2022-04-11 13:12:30|93.56||93.57||93.57||93.56||78
1649682770000|2022-04-11 13:12:50|93.58|93.53|93.58|93.54|93.59|93.54|93.58|93.53|538
1649682780000|2022-04-11 13:13:00|93.59|93.55|93.58|93.54|93.61|93.56|93.58|93.54|2606
1649682790000|2022-04-11 13:13:10|93.6|93.55|93.58|93.54|93.6|93.56|93.58|93.54|847
1649682810000|2022-04-11 13:13:30|93.6|93.55|93.63|93.58|93.64|93.59|93.6|93.55|963
1649682820000|2022-04-11 13:13:40|93.62|93.57|93.63|93.58|93.63|93.58|93.62|93.57|0
1649682830000|2022-04-11 13:13:50|93.65|93.6|93.64|93.6|93.65|93.6|93.64|93.6|843
1649682840000|2022-04-11 13:14:00|93.65|93.61|93.65|93.6|93.66|93.61|93.64|93.6|7804
1649682850000|2022-04-11 13:14:10|93.64|93.61|93.68|93.64|93.69|93.64|93.64|93.61|350
1649682860000|2022-04-11 13:14:20|93.69|93.62|93.66|93.61|93.69|93.62|93.65|93.61|2500
1649682880000|2022-04-11 13:14:40|93.65|93.6|93.66|93.61|93.66|93.61|93.64|93.6|5300
1649682890000|2022-04-11 13:14:50|93.65|93.62|93.65|93.62|93.65|93.62|93.65|93.62|1
1649682900000|2022-04-11 13:15:00|93.66|93.63|93.67|93.63|93.69|93.65|93.66|93.63|4853
1649682910000|2022-04-11 13:15:10|93.69|93.64|93.69|93.67|93.69|93.67|93.69|93.64|87
1649682920000|2022-04-11 13:15:20|||||||||21353
1649682930000|2022-04-11 13:15:30|||||||||5299
1649682940000|2022-04-11 13:15:40|93.7|93.68|93.71|93.67|93.74|93.68|93.7|93.67|2109
1649682950000|2022-04-11 13:15:50|93.73|93.68|93.73|93.7|93.76|93.7|93.73|93.68|3456
1649682960000|2022-04-11 13:16:00|93.72|93.68|93.69|93.65|93.72|93.68|93.67|93.65|25540
1649682970000|2022-04-11 13:16:10|93.68||93.69||93.69||93.68||0
1649682980000|2022-04-11 13:16:20|93.68||93.69||93.69||93.68||0
1649682990000|2022-04-11 13:16:30|93.68||93.68||93.68||93.68||5000
1649683000000|2022-04-11 13:16:40|||||||||1500
1649683010000|2022-04-11 13:16:50|93.7|93.66|93.71|93.67|93.71|93.67|93.69|93.66|1531
1649683020000|2022-04-11 13:17:00|93.72|93.68|93.76|93.72|93.77|93.73|93.72|93.68|260
1649683030000|2022-04-11 13:17:10||93.73||93.73||93.73||93.73|0
1649683040000|2022-04-11 13:17:20|93.78|93.74|93.81|93.76|93.82|93.77|93.78|93.74|2501
1649683050000|2022-04-11 13:17:30|93.8|93.75|93.81|93.77|93.81|93.77|93.8|93.75|0
1649683060000|2022-04-11 13:17:40|93.82|93.78|93.82|93.77|93.82|93.78|93.82|93.77|3174
1649683070000|2022-04-11 13:17:50|||||||||3896
1649683080000|2022-04-11 13:18:00|93.81||93.81||93.81||93.81||5012
1649683090000|2022-04-11 13:18:10|93.82|93.78|93.85|93.79|93.87|93.81|93.82|93.78|2889
1649683100000|2022-04-11 13:18:20|93.83|93.8|93.83|93.8|93.83|93.8|93.83|93.8|0
1649683110000|2022-04-11 13:18:30|93.85||93.85||93.85||93.85||0
1649683130000|2022-04-11 13:18:50|93.84|93.81|93.85|93.82|93.87|93.82|93.82|93.8|0
1649683150000|2022-04-11 13:19:10|93.83|93.81|93.83|93.8|93.83|93.81|93.83|93.8|4235
1649683160000|2022-04-11 13:19:20|93.81|93.78|93.81|93.77|93.81|93.78|93.8|93.77|5776
1649683170000|2022-04-11 13:19:30|93.8||93.81||93.81||93.8||0
1649683190000|2022-04-11 13:19:50||93.78||93.78||93.78||93.78|1060
1649683200000|2022-04-11 13:20:00|93.83||93.83||93.83||93.81||0
1649683210000|2022-04-11 13:20:10|93.82|93.76|93.8|93.75|93.82|93.76|93.79|93.75|947
1649683230000|2022-04-11 13:20:30|93.79|93.74|93.77|93.75|93.8|93.75|93.77|93.74|0
1649683240000|2022-04-11 13:20:40|||||||||1574
1649683260000|2022-04-11 13:21:00|93.8|93.76|93.77|93.75|93.8|93.76|93.77|93.75|156
1649683270000|2022-04-11 13:21:10|93.78||93.78||93.78||93.78||0
1649683280000|2022-04-11 13:21:20|93.79|93.76|93.79|93.75|93.8|93.76|93.79|93.75|6190
1649683290000|2022-04-11 13:21:30|||||||||1080
1649683320000|2022-04-11 13:22:00|93.78|93.74|93.76|93.74|93.78|93.74|93.76|93.74|476
1649683330000|2022-04-11 13:22:10|93.75|93.72|93.73|93.69|93.75|93.72|93.72|93.69|930
1649683340000|2022-04-11 13:22:20|93.72||93.73||93.73||93.71||0
1649683350000|2022-04-11 13:22:30|93.72||93.72||93.73||93.71||25
1649683370000|2022-04-11 13:22:50|93.71||93.71||93.72||93.71||2648
1649683380000|2022-04-11 13:23:00|93.7|93.67|93.7|93.65|93.7|93.67|93.7|93.64|7550
1649683410000|2022-04-11 13:23:30|93.71|93.66|93.73|93.68|93.73|93.69|93.71|93.66|4971
1649683420000|2022-04-11 13:23:40|93.74|93.69|93.73|93.7|93.75|93.72|93.73|93.68|0
1649683430000|2022-04-11 13:23:50||93.69||93.69||93.69||93.69|0
1649683440000|2022-04-11 13:24:00||93.7||93.69||93.7||93.69|1034
1649683450000|2022-04-11 13:24:10|||||||||1833
1649683460000|2022-04-11 13:24:20|93.72|93.7|93.72|93.69|93.72|93.7|93.72|93.69|0
1649683470000|2022-04-11 13:24:30|93.73|93.7|93.73|93.7|93.77|93.72|93.73|93.7|5
1649683490000|2022-04-11 13:24:50|93.75|93.71|93.75|93.7|93.77|93.72|93.74|93.7|544
1649683500000|2022-04-11 13:25:00|93.74|93.71|93.74|93.72|93.74|93.72|93.74|93.7|11
1649683510000|2022-04-11 13:25:10|93.75|93.73|93.74|93.7|93.76|93.73|93.74|93.7|7118
1649683520000|2022-04-11 13:25:20|93.73|93.69|93.74|93.7|93.74|93.7|93.73|93.69|0
1649683530000|2022-04-11 13:25:30|93.75|93.71|93.74|93.73|93.77|93.73|93.74|93.71|107153
1649683550000|2022-04-11 13:25:50|93.77|93.71|93.72|93.67|93.82|93.8|93.72|93.67|112880
1649683560000|2022-04-11 13:26:00||93.68||93.68||93.69||93.68|70
1649683570000|2022-04-11 13:26:10|93.74|93.7|93.79|93.74|93.8|93.74|93.72|93.7|19469
1649683580000|2022-04-11 13:26:20|93.8|93.75|93.81|93.77|93.82|93.77|93.79|93.75|0
1649683590000|2022-04-11 13:26:30|93.79|93.76|93.85|93.8|93.85|93.8|93.79|93.76|4189
1649683600000|2022-04-11 13:26:40|93.84|93.79|93.83|93.79|93.84|93.79|93.83|93.79|30
1649683620000|2022-04-11 13:27:00||93.8||93.8||93.8||93.8|1491
1649683630000|2022-04-11 13:27:10|93.82|93.79|93.74|93.7|93.82|93.79|93.73|93.7|10299
1649683640000|2022-04-11 13:27:20|93.75|93.69|93.74|93.69|93.75|93.7|93.74|93.69|0
1649683650000|2022-04-11 13:27:30|93.72|93.68|93.7|93.67|93.72|93.69|93.7|93.67|11279
1649683660000|2022-04-11 13:27:40|||||||||2209
1649683710000|2022-04-11 13:28:30|93.69||93.71||93.71||93.69||1000
1649683720000|2022-04-11 13:28:40|93.7||93.71||93.71||93.7||0
1649683730000|2022-04-11 13:28:50|93.69||93.69||93.69||93.69||0
1649683740000|2022-04-11 13:29:00|93.68|93.65|93.7|93.69|93.71|93.69|93.66|93.65|121912
1649683750000|2022-04-11 13:29:10|93.71|93.68|93.75|93.72|93.76|93.72|93.7|93.66|25991
1649683760000|2022-04-11 13:29:20|93.74|93.7|93.81|93.76|93.81|93.76|93.74|93.7|15116
1649683770000|2022-04-11 13:29:30|93.79||93.79||93.81||93.79||0
1649683790000|2022-04-11 13:29:50|93.78|93.77|93.84|93.79|93.85|93.79|93.78|93.77|4
1649683800000|2022-04-11 13:30:00|93.85|93.77|94.12|94.07|94.13|94.07|93.83|93.77|253479
1649683810000|2022-04-11 13:30:10|94.14|94.08|94.1|94.03|94.14|94.08|93.99|93.92|30346
1649683820000|2022-04-11 13:30:20|94.09|94.05|94.34|94.31|94.39|94.35|94.09|94.05|25572
1649683830000|2022-04-11 13:30:30|94.33|94.3|94.46|94.43|94.48|94.44|94.24|94.18|16819
1649683840000|2022-04-11 13:30:40|94.45|94.4|94.41|94.37|94.51|94.46|94.41|94.37|5000
1649683850000|2022-04-11 13:30:50|94.4|94.36|94.37|94.34|94.45|94.42|94.36|94.34|4378
1649683860000|2022-04-11 13:31:00|94.39|94.35|94.46|94.43|94.6|94.56|94.39|94.35|34604
1649683870000|2022-04-11 13:31:10|94.45|94.42|94.24|94.19|94.45|94.42|94.24|94.19|7898
1649683880000|2022-04-11 13:31:20|94.23|94.18|94.05|94.01|94.23|94.18|94.04|93.98|5997
1649683890000|2022-04-11 13:31:30|94.04|94|94.01|93.97|94.07|94.02|93.99|93.96|7236
1649683900000|2022-04-11 13:31:40|94|93.96|93.99|93.95|94.01|93.98|93.95|93.89|12127
1649683910000|2022-04-11 13:31:50|93.98|93.93|93.96|93.91|93.99|93.95|93.96|93.91|0
1649683920000|2022-04-11 13:32:00|93.95|93.9|93.92|93.87|93.95|93.9|93.91|93.87|8053
1649683930000|2022-04-11 13:32:10|93.9|93.86|93.96|93.91|93.98|93.92|93.87|93.83|49442
1649683940000|2022-04-11 13:32:20|93.95|93.9|94.01|93.97|94.01|93.97|93.92|93.9|15638
1649683950000|2022-04-11 13:32:30|94|93.96|93.94|93.89|94.01|93.96|93.9|93.85|12929
1649683960000|2022-04-11 13:32:40|93.93|93.88|93.93|93.87|93.99|93.96|93.92|93.87|39327
1649683970000|2022-04-11 13:32:50|93.92|93.88|93.93|93.89|93.99|93.98|93.91|93.87|5178
1649683980000|2022-04-11 13:33:00|93.92|93.87|93.86|93.8|93.95|93.9|93.86|93.8|10315
1649683990000|2022-04-11 13:33:10|93.85|93.82|93.82|93.8|93.88|93.84|93.81|93.77|5055
1649684000000|2022-04-11 13:33:20|93.84|93.81|93.95|93.91|93.95|93.91|93.83|93.8|20065
1649684010000|2022-04-11 13:33:30|93.92|93.89|93.95|93.89|94.04|93.98|93.92|93.87|23865
1649684020000|2022-04-11 13:33:40|93.94|93.9|93.92|93.88|93.96|93.9|93.86|93.81|3937
1649684030000|2022-04-11 13:33:50|93.96|93.89|93.95|93.91|93.99|93.95|93.93|93.87|421
1649684040000|2022-04-11 13:34:00|93.97|93.9|93.98|93.93|94.03|93.97|93.93|93.9|3604
1649684050000|2022-04-11 13:34:10|93.97|93.94|93.87|93.81|93.97|93.94|93.84|93.79|52916
1649684060000|2022-04-11 13:34:20|93.86|93.84|93.94|93.89|93.95|93.92|93.85|93.81|7515
1649684070000|2022-04-11 13:34:30|93.96|93.91|93.93|93.89|94.01|93.95|93.91|93.89|7029
1649684080000|2022-04-11 13:34:40|93.92|93.87|93.98|93.94|93.98|93.94|93.88|93.83|2505
1649684090000|2022-04-11 13:34:50|94|93.93|94.03|93.99|94.03|94|94|93.93|1751
1649684100000|2022-04-11 13:35:00|94.04|94|94.06|94.02|94.2|94.15|94.04|94|9539
1649684110000|2022-04-11 13:35:10|94.08|94.03|94.04|93.99|94.11|94.06|94.01|93.97|11222
1649684120000|2022-04-11 13:35:20|94.06|94|94|93.94|94.09|94.05|94|93.94|36719
1649684130000|2022-04-11 13:35:30|93.99|93.95|93.95|93.9|93.99|93.95|93.94|93.88|4258
1649684140000|2022-04-11 13:35:40|93.97|93.94|93.98|93.94|94.11|94.04|93.96|93.91|23441
1649684150000|2022-04-11 13:35:50|94.01|93.95|93.98|93.94|94.01|93.96|93.96|93.94|4624
1649684160000|2022-04-11 13:36:00|93.99|93.95|94|93.95|94.03|93.98|93.97|93.94|3569
1649684170000|2022-04-11 13:36:10|94.01|93.96|94.14|94.1|94.17|94.12|94.01|93.96|9698
1649684180000|2022-04-11 13:36:20|94.13|94.11|94.13|94.1|94.14|94.11|94.08|94.03|21081
1649684190000|2022-04-11 13:36:30|94.12|94.08|94.16|94.11|94.18|94.13|94.12|94.06|4
1649684200000|2022-04-11 13:36:40|94.17|94.12|94.13|94.08|94.25|94.2|94.11|94.07|19375
1649684210000|2022-04-11 13:36:50|94.12|94.09|94.15|94.1|94.2|94.15|94.12|94.08|18621
1649684220000|2022-04-11 13:37:00|94.18|94.12|94.26|94.21|94.33|94.27|94.16|94.12|16494
1649684230000|2022-04-11 13:37:10|94.25|94.22|94.22|94.18|94.26|94.22|94.22|94.18|640
1649684240000|2022-04-11 13:37:20|94.21|94.17|94.14|94.1|94.21|94.17|94.11|94.09|14236
1649684250000|2022-04-11 13:37:30|94.13|94.09|94.13|94.1|94.15|94.12|94.12|94.09|0
1649684260000|2022-04-11 13:37:40|94.12|94.09|93.99|93.95|94.12|94.09|93.97|93.92|9539
1649684270000|2022-04-11 13:37:50|94|93.96|94.02|93.97|94.02|93.97|93.97|93.95|100
1649684280000|2022-04-11 13:38:00|94|93.96|94.06|94.02|94.13|94.05|94|93.96|24942
1649684290000|2022-04-11 13:38:10|94.05|93.99|94.03|94|94.06|94.01|94.01|93.96|28539
1649684300000|2022-04-11 13:38:20|94.06|94.01|94.03|94|94.06|94.04|94.03|94|538
1649684310000|2022-04-11 13:38:30|94.02|93.97|93.89|93.83|94.03|93.98|93.8|93.78|40143
1649684320000|2022-04-11 13:38:40|93.9|93.84|93.89|93.85|93.92|93.88|93.84|93.81|2593
1649684330000|2022-04-11 13:38:50|93.88|93.86|93.83|93.79|93.89|93.87|93.82|93.79|8022
1649684340000|2022-04-11 13:39:00|93.82|93.8|93.92|93.87|93.98|93.93|93.81|93.8|7107
1649684350000|2022-04-11 13:39:10|93.91|93.88|93.98|93.94|94.01|93.96|93.91|93.87|14146
1649684360000|2022-04-11 13:39:20|93.97|93.93|93.97|93.93|93.98|93.94|93.89|93.85|19137
1649684370000|2022-04-11 13:39:30|93.96|93.91|93.98|93.93|93.98|93.94|93.95|93.91|3269
1649684380000|2022-04-11 13:39:40|94|93.94|94.01|93.97|94.04|94|93.97|93.93|2989
1649684390000|2022-04-11 13:39:50|94.02|93.95|94.04|93.99|94.06|94.01|93.99|93.95|2510
1649684400000|2022-04-11 13:40:00|94.03|94|94.12|94.07|94.15|94.1|93.99|93.95|0
1649684410000|2022-04-11 13:40:10|94.13|94.09|94.04|93.99|94.22|94.17|94.02|93.97|5021
1649684420000|2022-04-11 13:40:20|94.03|93.98|94.03|93.99|94.04|94.02|94.02|93.97|0
1649684430000|2022-04-11 13:40:30|94.04|94|93.97|93.93|94.04|94.01|93.95|93.91|6124
1649684440000|2022-04-11 13:40:40|93.96|93.91|93.98|93.94|94.02|93.97|93.9|93.87|3223
1649684450000|2022-04-11 13:40:50|94|93.95|94|93.95|94.04|94|93.97|93.94|20634
1649684460000|2022-04-11 13:41:00|93.99|93.94|93.99|93.95|94.01|93.97|93.97|93.94|20
1649684470000|2022-04-11 13:41:10|93.98|93.94|93.95|93.91|93.99|93.94|93.94|93.9|10264
1649684480000|2022-04-11 13:41:20|93.97|93.92|94.02|93.98|94.05|94|93.97|93.92|7741
1649684490000|2022-04-11 13:41:30|94.04|93.99|94.09|94.05|94.12|94.07|94.03|93.98|2735
1649684500000|2022-04-11 13:41:40|94.08|94.06|94.11|94.07|94.11|94.07|94.08|94.03|898
1649684510000|2022-04-11 13:41:50|94.12|94.11|94.09|94.06|94.17|94.11|94.09|94.06|6600
1649684520000|2022-04-11 13:42:00|94.11|94.07|94.18|94.14|94.19|94.14|94.07|94.04|14885
1649684530000|2022-04-11 13:42:10|94.15|94.13|94.16|94.13|94.25|94.21|94.15|94.13|2733
1649684540000|2022-04-11 13:42:20|94.15|94.11|94.18|94.12|94.2|94.16|94.13|94.09|20120
1649684550000|2022-04-11 13:42:30|94.2|94.13|94.23|94.17|94.26|94.21|94.2|94.13|0
1649684560000|2022-04-11 13:42:40|94.25|94.19|94.3|94.26|94.35|94.3|94.24|94.19|8610
1649684570000|2022-04-11 13:42:50|94.32|94.27|94.3|94.26|94.32|94.29|94.29|94.26|11
1649684580000|2022-04-11 13:43:00|94.32|94.27|94.3|94.27|94.32|94.28|94.27|94.26|31
1649684590000|2022-04-11 13:43:10|94.29|94.28|94.29|94.27|94.3|94.28|94.29|94.27|107
1649684600000|2022-04-11 13:43:20|94.28|94.25|94.25|94.22|94.28|94.25|94.25|94.22|1393
1649684610000|2022-04-11 13:43:30|94.28|94.23|94.29|94.26|94.29|94.28|94.28|94.22|10655
1649684620000|2022-04-11 13:43:40|94.31|94.27|94.45|94.4|94.54|94.52|94.31|94.27|11713
1649684630000|2022-04-11 13:43:50|94.44|94.39|94.38|94.33|94.44|94.4|94.37|94.33|2115
1649684640000|2022-04-11 13:44:00|94.39|94.35|94.67|94.64|94.78|94.73|94.39|94.35|19902
1649684650000|2022-04-11 13:44:10|94.69|94.65|94.59|94.54|94.73|94.67|94.55|94.5|57006
1649684660000|2022-04-11 13:44:20|94.58|94.53|94.57|94.53|94.59|94.55|94.55|94.5|1007
1649684670000|2022-04-11 13:44:30|94.59|94.54|94.54|94.49|94.59|94.54|94.52|94.49|19552
1649684680000|2022-04-11 13:44:40|94.53|94.47|94.47|94.44|94.53|94.47|94.47|94.44|5136
1649684690000|2022-04-11 13:44:50|94.49|94.45|94.54|94.5|94.54|94.52|94.48|94.44|3598
1649684700000|2022-04-11 13:45:00|94.53|94.48|94.49|94.46|94.53|94.48|94.49|94.46|1100
1649684710000|2022-04-11 13:45:10|94.51|94.49|94.55|94.51|94.59|94.56|94.49|94.48|16570
1649684720000|2022-04-11 13:45:20|94.57|94.52|94.51|94.46|94.59|94.55|94.51|94.46|2309
1649684730000|2022-04-11 13:45:30|94.49|94.45|94.47|94.42|94.49|94.46|94.42|94.38|7133
1649684740000|2022-04-11 13:45:40|94.49|94.43|94.53|94.48|94.53|94.48|94.47|94.43|3767
1649684750000|2022-04-11 13:45:50|94.52|94.46|94.56|94.52|94.58|94.52|94.49|94.45|1052
1649684760000|2022-04-11 13:46:00|94.58|94.53|94.66|94.6|94.69|94.64|94.55|94.5|118
1649684770000|2022-04-11 13:46:10|94.68|94.62|94.8|94.76|94.83|94.78|94.66|94.62|6199
1649684780000|2022-04-11 13:46:20|94.79|94.74|94.77|94.72|94.8|94.77|94.75|94.7|6306
1649684790000|2022-04-11 13:46:30|94.78|94.73|94.77|94.72|94.82|94.78|94.75|94.7|3243
1649684800000|2022-04-11 13:46:40|94.76|94.7|94.75|94.71|94.76|94.72|94.73|94.7|316
1649684810000|2022-04-11 13:46:50|94.74|94.69|94.73|94.67|94.77|94.71|94.62|94.56|12218
1649684820000|2022-04-11 13:47:00|94.72|94.69|94.75|94.72|94.8|94.73|94.71|94.65|797
1649684830000|2022-04-11 13:47:10|94.76|94.73|94.8|94.75|94.83|94.78|94.75|94.73|2604
1649684840000|2022-04-11 13:47:20|94.81|94.76|94.8|94.75|94.85|94.79|94.76|94.72|0
1649684850000|2022-04-11 13:47:30|94.82|94.76|94.87|94.83|94.91|94.85|94.82|94.76|515
1649684860000|2022-04-11 13:47:40|94.89|94.84|94.85|94.8|94.93|94.86|94.75|94.71|36698
1649684870000|2022-04-11 13:47:50|94.83|94.81|94.81|94.77|94.88|94.82|94.8|94.77|15837
1649684880000|2022-04-11 13:48:00|94.8|94.78|94.85|94.84|94.93|94.88|94.8|94.77|22158
1649684890000|2022-04-11 13:48:10|94.84|94.78|94.89|94.85|94.91|94.85|94.83|94.78|6
1649684900000|2022-04-11 13:48:20|94.9|94.83|94.96|94.91|94.98|94.91|94.87|94.83|0
1649684910000|2022-04-11 13:48:30|94.97|94.89|94.99|94.94|95|94.94|94.93|94.89|8
1649684920000|2022-04-11 13:48:40|94.98|94.93|94.99|94.95|94.99|94.95|94.96|94.93|0
1649684930000|2022-04-11 13:48:50|94.98|94.93|95|94.97|95.05|94.99|94.93|94.89|54761
1649684940000|2022-04-11 13:49:00|94.99|94.96|94.99|94.94|95.05|95|94.98|94.94|19516
1649684950000|2022-04-11 13:49:10|94.98|94.92|95.01|94.96|95.01|94.96|94.97|94.92|10
1649684960000|2022-04-11 13:49:20|95|94.98|95.03|94.98|95.05|95|95|94.98|45454
1649684970000|2022-04-11 13:49:30|95.04|95|95.18|95.13|95.22|95.16|95.04|95|9510
1649684980000|2022-04-11 13:49:40|95.2|95.14|95.22|95.16|95.24|95.17|95.2|95.13|2503
1649684990000|2022-04-11 13:49:50|95.21|95.13|95.17|95.11|95.21|95.13|95.16|95.11|13668
1649685000000|2022-04-11 13:50:00|95.16|95.09|95.15|95.09|95.17|95.13|95.14|95.09|5000
1649685010000|2022-04-11 13:50:10|95.17|95.1|95.24|95.17|95.26|95.2|95.1|95.08|7405
1649685020000|2022-04-11 13:50:20|95.23|95.15|95.24|95.18|95.24|95.18|95.18|95.14|0
1649685030000|2022-04-11 13:50:30|95.27|95.2|95.28|95.23|95.3|95.24|95.25|95.18|20
1649685040000|2022-04-11 13:50:40|95.26|95.24|95.25|95.23|95.28|95.24|95.25|95.23|1
1649685050000|2022-04-11 13:50:50|95.28|95.22|95.17|95.13|95.28|95.22|95.16|95.09|5206
1649685060000|2022-04-11 13:51:00|95.18|95.14|95.14|95.09|95.2|95.16|95.14|95.09|786
1649685070000|2022-04-11 13:51:10|95.16|95.1|95.15|95.11|95.2|95.17|95.15|95.09|3849
1649685080000|2022-04-11 13:51:20|95.14|95.09|95.13|95.07|95.15|95.11|95.09|95.05|4500
1649685090000|2022-04-11 13:51:30|95.14|95.08|95.14|95.11|95.15|95.11|95.12|95.07|0
1649685100000|2022-04-11 13:51:40|95.13|95.1|95|94.96|95.13|95.1|95|94.96|8270
1649685110000|2022-04-11 13:51:50|95.02|94.97|95.06|95.02|95.11|95.06|95.02|94.97|12500
1649685120000|2022-04-11 13:52:00|95.05|95.01|95.09|95.04|95.09|95.04|95.02|94.97|1676
1649685130000|2022-04-11 13:52:10|95.11|95.05|95.18|95.14|95.19|95.14|95.09|95.04|6349
1649685140000|2022-04-11 13:52:20|95.17|95.12|95.17|95.12|95.25|95.2|95.12|95.06|67000
1649685150000|2022-04-11 13:52:30|95.16|95.1|95.17|95.12|95.21|95.17|95.13|95.1|9197
1649685160000|2022-04-11 13:52:40|95.16|95.13|95.21|95.16|95.28|95.22|95.16|95.13|7500
1649685170000|2022-04-11 13:52:50|95.23|95.17|95.18|95.12|95.23|95.2|95.15|95.12|10994
1649685180000|2022-04-11 13:53:00|95.17|95.13|95.18|95.14|95.21|95.16|95.14|95.1|108605
1649685190000|2022-04-11 13:53:10|95.21|95.15|95.18|95.14|95.21|95.17|95.18|95.14|1
1649685200000|2022-04-11 13:53:20|95.17|95.15|95.3|95.27|95.37|95.31|95.17|95.15|20740
1649685210000|2022-04-11 13:53:30|95.28|95.26|95.29|95.22|95.3|95.26|95.26|95.22|6171
1649685220000|2022-04-11 13:53:40|95.28|95.21|95.25|95.21|95.28|95.21|95.18|95.15|2500
1649685230000|2022-04-11 13:53:50|95.28|95.19|95.29|95.23|95.31|95.24|95.27|95.19|50
1649685240000|2022-04-11 13:54:00|95.3|95.24|95.31|95.28|95.31|95.28|95.3|95.24|0
1649685250000|2022-04-11 13:54:10|95.3|95.25|95.29|95.27|95.3|95.27|95.29|95.25|5
1649685260000|2022-04-11 13:54:20|95.31|95.28|95.3|95.25|95.37|95.31|95.29|95.25|16025
1649685270000|2022-04-11 13:54:30|95.28|95.24|95.36|95.31|95.4|95.34|95.27|95.24|21315
1649685280000|2022-04-11 13:54:40|95.35||95.36||95.36||95.35||3
1649685290000|2022-04-11 13:54:50|95.38|95.32|95.47|95.41|95.5|95.46|95.38|95.32|15537
1649685300000|2022-04-11 13:55:00|95.48|95.42|95.48|95.43|95.51|95.46|95.45|95.41|2714
1649685310000|2022-04-11 13:55:10|95.49|95.42|95.47|95.46|95.49|95.46|95.41|95.39|2089
1649685320000|2022-04-11 13:55:20|95.53|95.47|95.55|95.51|95.59|95.54|95.52|95.47|16340
1649685330000|2022-04-11 13:55:30|95.54|95.49|95.54|95.49|95.55|95.51|95.53|95.47|0
1649685340000|2022-04-11 13:55:40|95.55|95.5|95.64|95.58|95.64|95.58|95.55|95.5|38469
1649685350000|2022-04-11 13:55:50|95.65|95.59|95.65|95.6|95.66|95.6|95.64|95.59|0
1649685360000|2022-04-11 13:56:00|95.66|95.61|95.54|95.5|95.67|95.61|95.54|95.5|37412
1649685370000|2022-04-11 13:56:10|95.57|95.51|95.64|95.6|95.7|95.67|95.54|95.51|20015
1649685380000|2022-04-11 13:56:20|95.63|95.61|95.67|95.61|95.69|95.67|95.63|95.61|1664
1649685390000|2022-04-11 13:56:30|95.65|95.62|95.68|95.64|95.69|95.66|95.64|95.62|106371
1649685400000|2022-04-11 13:56:40|95.69|95.63|95.64|95.6|95.69|95.65|95.64|95.6|4996
1649685410000|2022-04-11 13:56:50|95.58|95.59|95.66|95.64|95.7|95.66|95.58|95.56|57550
1649685420000|2022-04-11 13:57:00|95.65|95.63|95.69|95.64|95.69|95.65|95.6|95.59|73305
1649685430000|2022-04-11 13:57:10|95.7|95.65|95.68|95.64|95.7|95.67|95.66|95.63|9114
1649685440000|2022-04-11 13:57:20|95.7|95.65|95.7|95.68|95.7|95.68|95.7|95.65|11654
1649685450000|2022-04-11 13:57:30|95.73|95.69|95.69|95.64|95.78|95.73|95.67|95.62|105949
1649685460000|2022-04-11 13:57:40|95.72|95.65|95.7|95.65|95.72|95.66|95.69|95.65|6656
1649685470000|2022-04-11 13:57:50|95.72|95.67|95.85|95.81|95.86|95.81|95.7|95.67|30985
1649685480000|2022-04-11 13:58:00|95.89|95.82|95.81|95.76|95.89|95.82|95.8|95.76|7772
1649685490000|2022-04-11 13:58:10|95.82|95.78|95.82|95.76|95.82|95.78|95.81|95.76|0
1649685500000|2022-04-11 13:58:20|95.81|95.77|95.82|95.78|95.82|95.79|95.8|95.76|0
1649685510000|2022-04-11 13:58:30|95.84|95.79|95.87|95.83|95.92|95.87|95.84|95.79|10000
1649685520000|2022-04-11 13:58:40|95.89|95.84|95.9|95.86|95.95|95.88|95.89|95.83|8627
1649685530000|2022-04-11 13:58:50|95.89|95.85|95.88|95.83|95.89|95.86|95.88|95.83|0
1649685540000|2022-04-11 13:59:00|95.87|95.84|95.9|95.85|95.9|95.85|95.82|95.78|2919
1649685550000|2022-04-11 13:59:10|95.92|95.86|95.87|95.83|95.92|95.87|95.83|95.78|0
1649685560000|2022-04-11 13:59:20|95.89|95.82|95.92|95.88|95.92|95.89|95.89|95.82|0
1649685570000|2022-04-11 13:59:30|95.95|95.89|95.94|95.91|95.98|95.91|95.92|95.88|3123
1649685580000|2022-04-11 13:59:40|95.95|95.92|96.19|96.15|96.22|96.17|95.95|95.91|175673
1649685590000|2022-04-11 13:59:50|96.2|96.16|96.15|96.11|96.32|96.27|96.14|96.09|25351
1649685600000|2022-04-11 14:00:00|96.14|96.09|96.16|96.11|96.19|96.14|96.11|96.07|16169
1649685610000|2022-04-11 14:00:10|96.19|96.12|96.2|96.15|96.24|96.18|96.19|96.12|19057
1649685620000|2022-04-11 14:00:20|96.19|96.17|96.28|96.24|96.3|96.24|96.19|96.13|13480
1649685630000|2022-04-11 14:00:30|96.27|96.23|96.27|96.23|96.31|96.26|96.25|96.2|0
1649685640000|2022-04-11 14:00:40|96.29|96.24|96.29|96.23|96.31|96.26|96.27|96.23|13042
1649685650000|2022-04-11 14:00:50|96.27|96.22|96.27|96.21|96.27|96.23|96.24|96.2|8023
1649685660000|2022-04-11 14:01:00|96.29|96.22|96.39|96.34|96.46|96.4|96.29|96.22|19957
1649685670000|2022-04-11 14:01:10|96.38|96.36|96.33|96.28|96.42|96.36|96.33|96.28|20444
1649685680000|2022-04-11 14:01:20|96.32|96.25|96.3|96.26|96.32|96.28|96.28|96.24|0
1649685690000|2022-04-11 14:01:30|96.28|96.24|96.28|96.23|96.28|96.24|96.28|96.22|7
1649685700000|2022-04-11 14:01:40|96.26|96.21|96.36|96.31|96.41|96.34|96.26|96.21|21455
1649685710000|2022-04-11 14:01:50|96.37|96.32|96.37|96.32|96.37|96.32|96.36|96.32|1075
1649685720000|2022-04-11 14:02:00|96.4|96.33|96.46|96.41|96.49|96.43|96.4|96.33|19493
1649685730000|2022-04-11 14:02:10|96.45|96.4|96.38|96.32|96.46|96.41|96.38|96.32|5642
1649685750000|2022-04-11 14:02:30|96.4|96.33|96.4|96.35|96.4|96.36|96.37|96.32|16595
1649685760000|2022-04-11 14:02:40||96.36||96.36||96.36||96.36|0
1649685770000|2022-04-11 14:02:50|96.42|96.35|96.45|96.41|96.47|96.42|96.42|96.35|9250
1649685780000|2022-04-11 14:03:00|96.47|96.42|96.4|96.35|96.47|96.42|96.39|96.35|716
1649685790000|2022-04-11 14:03:10|96.38|96.33|96.28|96.23|96.38|96.34|96.26|96.2|98706
1649685800000|2022-04-11 14:03:20|96.26|96.22|96.23|96.16|96.32|96.26|96.2|96.14|106156
1649685810000|2022-04-11 14:03:30|96.22|96.17|96.28|96.23|96.32|96.27|96.2|96.17|39443
1649685820000|2022-04-11 14:03:40|96.29|96.24|96.3|96.25|96.32|96.27|96.28|96.23|11634
1649685830000|2022-04-11 14:03:50|96.32|96.26|96.32|96.27|96.36|96.29|96.3|96.25|2500
1649685840000|2022-04-11 14:04:00|96.35|96.28|96.35|96.29|96.4|96.33|96.31|96.28|53995
1649685850000|2022-04-11 14:04:10|96.33|96.28|96.27|96.24|96.33|96.28|96.23|96.17|4360
1649685860000|2022-04-11 14:04:20|96.29|96.23|96.21|96.16|96.29|96.24|96.19|96.14|29447
1649685870000|2022-04-11 14:04:30|96.19|96.13|96.27|96.23|96.27|96.23|96.19|96.13|3055
1649685880000|2022-04-11 14:04:40|96.29|96.24|96.25|96.21|96.31|96.25|96.23|96.18|682
1649685890000|2022-04-11 14:04:50|96.24|96.19|96.21|96.18|96.29|96.24|96.21|96.17|13486
1649685900000|2022-04-11 14:05:00|96.2|96.16|96.15|96.09|96.2|96.16|96.11|96.05|7797
1649685910000|2022-04-11 14:05:10|96.14|96.11|96.13|96.07|96.15|96.11|96.1|96.07|150
1649685920000|2022-04-11 14:05:20|96.12|96.08|96.27|96.21|96.27|96.23|96.11|96.08|275
1649685930000|2022-04-11 14:05:30|96.26|96.19|96.3|96.25|96.3|96.25|96.22|96.17|13494
1649685940000|2022-04-11 14:05:40|96.28|96.24|96.32|96.26|96.33|96.28|96.28|96.23|1619
1649685950000|2022-04-11 14:05:50|96.31|96.27|96.33|96.29|96.39|96.32|96.31|96.26|2602
1649685960000|2022-04-11 14:06:00|96.32|96.3|96.29|96.24|96.34|96.3|96.26|96.23|17821
1649685970000|2022-04-11 14:06:10|96.3|96.25|96.37|96.33|96.43|96.36|96.29|96.24|3730
1649685980000|2022-04-11 14:06:20|96.39|96.34|96.39|96.33|96.43|96.37|96.37|96.33|916
1649685990000|2022-04-11 14:06:30|96.4|96.35|96.49|96.47|96.55|96.5|96.39|96.33|57882
1649686000000|2022-04-11 14:06:40|96.52|96.48|96.48|96.45|96.54|96.49|96.48|96.44|27180
1649686010000|2022-04-11 14:06:50|96.51|96.44|96.69|96.64|96.69|96.64|96.51|96.44|12987
1649686020000|2022-04-11 14:07:00|96.68|96.62|96.66|96.61|96.74|96.69|96.64|96.59|24642
1649686030000|2022-04-11 14:07:10|96.68|96.62|96.52|96.46|96.68|96.65|96.51|96.43|74186
1649686040000|2022-04-11 14:07:20|96.51|96.43|96.58|96.52|96.59|96.55|96.47|96.43|9478
1649686050000|2022-04-11 14:07:30|96.56|96.53|96.59|96.55|96.59|96.55|96.53|96.49|7640
1649686060000|2022-04-11 14:07:40|96.61|96.56|96.69|96.63|96.78|96.73|96.61|96.56|11533
1649686070000|2022-04-11 14:07:50|96.71|96.64|96.65|96.6|96.71|96.67|96.6|96.56|42486
1649686080000|2022-04-11 14:08:00|96.67|96.61|96.69|96.64|96.71|96.66|96.64|96.6|2558
1649686090000|2022-04-11 14:08:10|96.67|96.62|96.71|96.67|96.74|96.68|96.64|96.61|704
1649686100000|2022-04-11 14:08:20|96.72|96.68|96.77|96.71|96.79|96.74|96.72|96.68|6797
1649686110000|2022-04-11 14:08:30|96.76|96.72|96.72|96.71|96.76|96.73|96.72|96.7|9150
1649686120000|2022-04-11 14:08:40|96.75|96.72|96.74|96.69|96.75|96.72|96.7|96.65|1665
1649686130000|2022-04-11 14:08:50|96.72|96.67|96.71|96.67|96.74|96.7|96.69|96.65|65
1649686140000|2022-04-11 14:09:00|96.7|96.65|96.74|96.69|96.77|96.7|96.69|96.65|3464
1649686150000|2022-04-11 14:09:10|96.72|96.67|96.72|96.67|96.74|96.7|96.69|96.65|11010
1649686160000|2022-04-11 14:09:20|96.74|96.68|96.7|96.66|96.74|96.69|96.7|96.65|3093
1649686170000|2022-04-11 14:09:30|96.69|96.67|96.75|96.71|96.77|96.71|96.69|96.67|556
1649686180000|2022-04-11 14:09:40|96.77|96.69|96.73|96.7|96.77|96.7|96.7|96.65|0
1649686190000|2022-04-11 14:09:50|96.72|96.68|96.65|96.6|96.72|96.68|96.65|96.6|7830
1649686200000|2022-04-11 14:10:00|96.63|96.59|96.73|96.68|96.75|96.68|96.59|96.51|40709
1649686210000|2022-04-11 14:10:10|96.76|96.69|96.82|96.78|96.87|96.85|96.74|96.69|17599
1649686220000|2022-04-11 14:10:20|96.83|96.76|96.69|96.63|96.83|96.76|96.65|96.59|18684
1649686230000|2022-04-11 14:10:30|96.68|96.65|96.67|96.62|96.69|96.66|96.65|96.6|65
1649686240000|2022-04-11 14:10:40|96.66|96.6|96.64|96.61|96.67|96.61|96.6|96.53|10000
1649686250000|2022-04-11 14:10:50|96.63|96.62|96.65|96.61|96.67|96.63|96.61|96.57|3819
1649686260000|2022-04-11 14:11:00|96.64|96.59|96.61|96.56|96.65|96.61|96.6|96.55|37011
1649686270000|2022-04-11 14:11:10|96.59|96.55|96.57|96.52|96.59|96.55|96.55|96.49|814
1649686280000|2022-04-11 14:11:20|96.55|96.51|96.59|96.55|96.65|96.61|96.55|96.51|43
1649686290000|2022-04-11 14:11:30|96.58|96.54|96.61|96.56|96.61|96.58|96.56|96.53|0
1649686300000|2022-04-11 14:11:40|96.6|96.55|96.56|96.53|96.61|96.57|96.55|96.53|3165
1649686310000|2022-04-11 14:11:50|96.57|96.54|96.61|96.58|96.65|96.63|96.57|96.54|34868
1649686320000|2022-04-11 14:12:00|96.63|96.55|96.61|96.57|96.69|96.64|96.59|96.55|760
1649686330000|2022-04-11 14:12:10|96.62|96.58|96.61|96.57|96.63|96.59|96.57|96.55|25000
1649686340000|2022-04-11 14:12:20|96.6|96.56|96.59|96.56|96.61|96.57|96.58|96.53|0
1649686350000|2022-04-11 14:12:30|96.58|96.54|96.55|96.48|96.58|96.54|96.52|96.48|1666
1649686360000|2022-04-11 14:12:40|96.54|96.49|96.52|96.48|96.55|96.5|96.52|96.46|0
1649686370000|2022-04-11 14:12:50|96.53|96.46|96.57|96.52|96.57|96.53|96.53|96.46|2504
1649686380000|2022-04-11 14:13:00|96.5|96.51|96.55|96.5|96.55|96.51|96.5|96.46|31163
1649686390000|2022-04-11 14:13:10|96.57|96.51|96.53|96.48|96.61|96.57|96.5|96.45|3752
1649686400000|2022-04-11 14:13:20|96.55|96.49|96.51|96.47|96.57|96.52|96.49|96.45|2608
1649686410000|2022-04-11 14:13:30|96.53|96.48|96.53|96.47|96.53|96.49|96.51|96.46|9277
1649686420000|2022-04-11 14:13:40|96.51|96.48|96.53|96.48|96.53|96.48|96.48|96.45|3400
1649686430000|2022-04-11 14:13:50|96.52|96.49|96.51|96.46|96.55|96.52|96.5|96.46|4459
1649686440000|2022-04-11 14:14:00|96.5|96.47|96.49|96.46|96.51|96.47|96.49|96.46|10772
1649686450000|2022-04-11 14:14:10|96.51|96.47|96.55|96.51|96.55|96.51|96.47|96.45|9401
1649686460000|2022-04-11 14:14:20|96.54|96.5|96.57|96.53|96.61|96.56|96.54|96.5|6043
1649686470000|2022-04-11 14:14:30|96.56|96.52|96.52|96.48|96.57|96.52|96.51|96.47|1190
1649686480000|2022-04-11 14:14:40|96.53|96.49|96.54|96.49|96.56|96.52|96.52|96.49|4593
1649686490000|2022-04-11 14:14:50|96.55|96.5|96.57|96.53|96.57|96.53|96.5|96.46|3000
1649686500000|2022-04-11 14:15:00|96.56|96.54|96.55|96.5|96.57|96.54|96.54|96.5|7764
1649686510000|2022-04-11 14:15:10|96.54|96.51|96.54|96.5|96.57|96.53|96.51|96.46|2322
1649686520000|2022-04-11 14:15:20|96.57|96.51|96.54|96.5|96.57|96.53|96.54|96.5|131
1649686530000|2022-04-11 14:15:30|96.57|96.51|96.61|96.56|96.65|96.59|96.57|96.51|5399
1649686540000|2022-04-11 14:15:40|96.63|96.58|96.6|96.56|96.63|96.59|96.6|96.56|1774
1649686550000|2022-04-11 14:15:50|96.61|96.57|96.64|96.6|96.66|96.62|96.61|96.56|0
1649686560000|2022-04-11 14:16:00|96.63|96.58|96.62|96.58|96.63|96.59|96.6|96.56|3707
1649686570000|2022-04-11 14:16:10|96.64|96.59|96.66|96.61|96.66|96.61|96.64|96.59|2175
1649686580000|2022-04-11 14:16:20|96.64|96.59|96.64|96.59|96.68|96.63|96.64|96.58|6552
1649686590000|2022-04-11 14:16:30|96.65|96.61|96.72|96.66|96.72|96.67|96.64|96.61|5004
1649686600000|2022-04-11 14:16:40|96.69|96.65|96.68|96.63|96.72|96.67|96.66|96.62|5636
1649686610000|2022-04-11 14:16:50|96.67|96.64|96.68|96.63|96.68|96.65|96.67|96.62|1491
1649686620000|2022-04-11 14:17:00|96.69|96.64|96.73|96.7|96.77|96.71|96.68|96.64|8031
1649686630000|2022-04-11 14:17:10|96.75|96.67|96.76|96.72|96.76|96.72|96.71|96.67|26962
1649686640000|2022-04-11 14:17:20|96.74|96.71|96.66|96.63|96.74|96.72|96.66|96.63|19733
1649686650000|2022-04-11 14:17:30|96.68|96.64|96.67|96.62|96.72|96.67|96.66|96.61|23744
1649686660000|2022-04-11 14:17:40|96.66|96.63|96.62|96.58|96.67|96.63|96.62|96.58|6906
1649686670000|2022-04-11 14:17:50|96.61|96.56|96.6|96.57|96.61|96.58|96.58|96.53|240
1649686680000|2022-04-11 14:18:00|96.59|96.56|96.6|96.56|96.6|96.58|96.57|96.52|5511
1649686690000|2022-04-11 14:18:10|96.59|96.55|96.55|96.51|96.59|96.55|96.55|96.5|4410
1649686700000|2022-04-11 14:18:20|96.54|96.5|96.56|96.52|96.56|96.52|96.48|96.45|3017
1649686710000|2022-04-11 14:18:30|96.57|96.5|96.55|96.5|96.59|96.53|96.54|96.5|5662
1649686720000|2022-04-11 14:18:40|96.54|96.49|96.49|96.46|96.55|96.51|96.49|96.46|5326
1649686730000|2022-04-11 14:18:50|96.48||96.49||96.51||96.48||0
1649686740000|2022-04-11 14:19:00|96.48|96.45|96.42|96.37|96.49|96.45|96.41|96.35|7584
1649686750000|2022-04-11 14:19:10|96.41|96.35|96.4|96.35|96.43|96.38|96.36|96.32|4208
1649686760000|2022-04-11 14:19:20|96.42|96.36|96.35|96.33|96.42|96.38|96.35|96.31|9110
1649686770000|2022-04-11 14:19:30|96.36|96.34|96.4|96.37|96.42|96.37|96.36|96.33|309
1649686780000|2022-04-11 14:19:40|96.39|96.35|96.41|96.38|96.43|96.39|96.37|96.33|1007
1649686790000|2022-04-11 14:19:50|96.4|96.39|96.4|96.36|96.43|96.4|96.38|96.34|12680
1649686800000|2022-04-11 14:20:00|96.39|96.35|96.45|96.4|96.49|96.44|96.39|96.34|2657
1649686810000|2022-04-11 14:20:10|96.44|96.38|96.45|96.42|96.46|96.45|96.44|96.38|12493
1649686820000|2022-04-11 14:20:20|96.46|96.43|96.45|96.41|96.46|96.43|96.45|96.41|2500
1649686830000|2022-04-11 14:20:30|96.46|96.42|96.47|96.43|96.51|96.46|96.46|96.42|4511
1649686840000|2022-04-11 14:20:40|96.49|96.41|96.42|96.38|96.49|96.41|96.42|96.38|2957
1649686850000|2022-04-11 14:20:50|96.43|96.39|96.47|96.42|96.47|96.43|96.43|96.38|3158
1649686860000|2022-04-11 14:21:00|96.49|96.43|96.55|96.51|96.55|96.51|96.44|96.4|12113
1649686870000|2022-04-11 14:21:10|96.54|96.52|96.55|96.51|96.55|96.52|96.53|96.51|2
1649686880000|2022-04-11 14:21:20|96.57|96.52|96.57|96.52|96.62|96.58|96.56|96.51|469
1649686890000|2022-04-11 14:21:30|96.59|96.53|96.57|96.53|96.6|96.54|96.57|96.52|2563
1649686900000|2022-04-11 14:21:40|96.56|96.54|96.51|96.47|96.57|96.55|96.51|96.47|3636
1649686910000|2022-04-11 14:21:50|96.52|96.49|96.52|96.47|96.54|96.51|96.52|96.47|1998
1649686920000|2022-04-11 14:22:00|96.53|96.48|96.53|96.49|96.54|96.51|96.51|96.47|2500
1649686930000|2022-04-11 14:22:10|96.52|96.5|96.52|96.49|96.52|96.51|96.52|96.48|0
1649686940000|2022-04-11 14:22:20||96.48||96.48||96.48||96.48|0
1649686950000|2022-04-11 14:22:30|96.51|96.44|96.5|96.45|96.51|96.46|96.49|96.44|321
1649686960000|2022-04-11 14:22:40|96.53|96.46|96.56|96.51|96.56|96.53|96.51|96.45|6959
1649686970000|2022-04-11 14:22:50|96.55|96.5|96.6|96.56|96.63|96.58|96.54|96.5|1789
1649686980000|2022-04-11 14:23:00|96.61|96.54|96.5|96.44|96.61|96.54|96.48|96.42|6076
1649686990000|2022-04-11 14:23:10|96.51|96.45|96.45|96.4|96.51|96.47|96.43|96.4|1041
1649687000000|2022-04-11 14:23:20|96.46|96.42|96.4|96.38|96.48|96.43|96.4|96.38|12804
1649687010000|2022-04-11 14:23:30|96.41|96.39|96.46|96.41|96.48|96.44|96.41|96.39|2636
1649687020000|2022-04-11 14:23:40|96.45|96.42|96.41|96.38|96.46|96.42|96.39|96.38|7484
1649687030000|2022-04-11 14:23:50|96.4|96.36|96.36|96.33|96.4|96.36|96.35|96.33|6700
1649687040000|2022-04-11 14:24:00|96.37|96.34|96.37|96.33|96.38|96.34|96.37|96.33|0
1649687050000|2022-04-11 14:24:10|96.38|96.34|96.36|96.33|96.39|96.35|96.36|96.33|2273
1649687060000|2022-04-11 14:24:20|96.37|96.34|96.36|96.32|96.42|96.37|96.34|96.29|39853
1649687070000|2022-04-11 14:24:30|96.35|96.33|96.32|96.28|96.35|96.33|96.31|96.26|4297
1649687080000|2022-04-11 14:24:40|96.31|96.29|96.34|96.3|96.34|96.31|96.28|96.26|5884
1649687090000|2022-04-11 14:24:50|96.33|96.29|96.34|96.31|96.34|96.31|96.32|96.27|4265
1649687100000|2022-04-11 14:25:00|96.36|96.32|96.34|96.29|96.38|96.35|96.33|96.29|10005
1649687110000|2022-04-11 14:25:10|96.32|96.27|96.31|96.27|96.32|96.28|96.31|96.27|0
1649687120000|2022-04-11 14:25:20|96.3|96.26|96.26|96.21|96.3|96.26|96.25|96.2|2865
1649687130000|2022-04-11 14:25:30|96.25|96.19|96.25|96.21|96.25|96.22|96.24|96.18|145
1649687140000|2022-04-11 14:25:40|96.26|96.2|96.26|96.22|96.26|96.23|96.26|96.2|0
1649687150000|2022-04-11 14:25:50|96.25|96.23|96.22|96.18|96.25|96.24|96.22|96.15|0
1649687160000|2022-04-11 14:26:00|96.23|96.19|96.21|96.17|96.23|96.19|96.18|96.14|5162
1649687170000|2022-04-11 14:26:10|96.23|96.18|96.17|96.13|96.27|96.22|96.17|96.11|10785
1649687180000|2022-04-11 14:26:20|96.16|96.1|96.22|96.17|96.23|96.19|96.16|96.1|8885
1649687190000|2022-04-11 14:26:30|96.21|96.16|96.12|96.08|96.21|96.16|96.12|96.07|0
1649687200000|2022-04-11 14:26:40|96.11|96.05|96.07|96.03|96.11|96.06|96.06|96.03|0
1649687210000|2022-04-11 14:26:50|96.05|96.02|95.99|95.94|96.07|96.02|95.9|95.88|51915
1649687220000|2022-04-11 14:27:00|95.97|95.93|95.94|95.89|95.99|95.93|95.93|95.89|11133
1649687230000|2022-04-11 14:27:10|95.95|95.9|95.94|95.89|95.95|95.9|95.91|95.88|557
1649687240000|2022-04-11 14:27:20|95.93|95.88|95.94|95.89|95.94|95.91|95.9|95.88|0
1649687250000|2022-04-11 14:27:30|95.92|95.88|95.88|95.84|95.92|95.88|95.87|95.83|12597
1649687260000|2022-04-11 14:27:40|95.89|95.85|95.95|95.9|95.95|95.91|95.89|95.85|8252
1649687270000|2022-04-11 14:27:50|95.91|95.89|95.86|95.83|95.91|95.89|95.85|95.82|38192
1649687280000|2022-04-11 14:28:00|95.88|95.84|95.94|95.89|95.95|95.9|95.88|95.84|1689
1649687290000|2022-04-11 14:28:10|95.92|95.87|95.9|95.86|95.92|95.87|95.88|95.82|1381
1649687300000|2022-04-11 14:28:20|95.92|95.87|95.92|95.86|95.92|95.88|95.92|95.86|0
1649687310000|2022-04-11 14:28:30|95.91|95.88|95.88|95.83|95.92|95.88|95.88|95.83|27778
1649687320000|2022-04-11 14:28:40|95.87|95.82|95.88|95.82|95.88|95.84|95.84|95.81|1725
1649687330000|2022-04-11 14:28:50|95.9|95.83|95.9|95.88|95.94|95.9|95.9|95.82|8592
1649687340000|2022-04-11 14:29:00|95.89|95.87|95.85|95.8|95.9|95.87|95.84|95.8|11119
1649687350000|2022-04-11 14:29:10|95.84|95.77|95.84|95.79|95.85|95.79|95.83|95.77|0
1649687360000|2022-04-11 14:29:20|95.85|95.81|95.84|95.81|95.85|95.81|95.83|95.79|0
1649687370000|2022-04-11 14:29:30|95.87|95.83|95.94|95.89|95.94|95.89|95.87|95.81|5969
1649687380000|2022-04-11 14:29:40|95.92|95.87|95.92|95.87|95.94|95.9|95.91|95.87|2520
1649687390000|2022-04-11 14:29:50|95.94|95.88|95.92|95.89|95.94|95.9|95.91|95.87|0
1649687400000|2022-04-11 14:30:00|95.91|95.85|95.86|95.81|95.91|95.85|95.85|95.81|6277
1649687410000|2022-04-11 14:30:10|95.87|95.83|95.92|95.87|95.92|95.88|95.87|95.83|4889
1649687420000|2022-04-11 14:30:20|95.94|95.89|95.93|95.89|95.95|95.91|95.92|95.87|961
1649687430000|2022-04-11 14:30:30|95.94|95.9|95.94|95.89|95.94|95.9|95.93|95.89|296
1649687440000|2022-04-11 14:30:40|95.93|95.87|95.91|95.87|95.93|95.89|95.91|95.87|0
1649687450000|2022-04-11 14:30:50|95.9|95.85|95.94|95.91|95.95|95.91|95.89|95.83|2597
1649687460000|2022-04-11 14:31:00|95.93|95.89|95.99|95.94|96.03|95.97|95.91|95.87|19926
1649687470000|2022-04-11 14:31:10|95.98|95.92|95.97|95.92|95.99|95.93|95.97|95.92|349
1649687480000|2022-04-11 14:31:20|95.99|95.94|95.99|95.93|95.99|95.95|95.97|95.92|20908
1649687490000|2022-04-11 14:31:30|95.98|95.92|95.96|95.9|95.98|95.92|95.9|95.87|23100
1649687500000|2022-04-11 14:31:40|95.95|95.92|95.99|95.93|95.99|95.93|95.95|95.9|378
1649687510000|2022-04-11 14:31:50|95.98|95.92|96|95.95|96.01|95.96|95.98|95.92|0
1649687520000|2022-04-11 14:32:00|96.01|95.96|96.08|96.03|96.09|96.04|96|95.95|3088
1649687530000|2022-04-11 14:32:10|96.1|96.04|96.13|96.09|96.13|96.1|96.1|96.04|0
1649687540000|2022-04-11 14:32:20|96.12|96.1|96.1|96.05|96.15|96.1|96.1|96.05|11747
1649687550000|2022-04-11 14:32:30|96.11|96.03|96.1|96.05|96.11|96.06|96.08|96.03|152
1649687560000|2022-04-11 14:32:40|96.12|96.06|96.12|96.07|96.12|96.09|96.09|96.05|583
1649687570000|2022-04-11 14:32:50|96.11|96.05|96.09|96.05|96.11|96.05|96.08|96.05|186
1649687580000|2022-04-11 14:33:00|96.11|96.06|96.13|96.08|96.14|96.09|96.11|96.05|0
1649687590000|2022-04-11 14:33:10|96.12|96.07|96.11|96.06|96.13|96.07|96.08|96.05|4534
1649687600000|2022-04-11 14:33:20|96.1|96.05|96.09|96.05|96.1|96.05|96.09|96.05|418
1649687610000|2022-04-11 14:33:30|96.08||96.08||96.08||96.08||0
1649687620000|2022-04-11 14:33:40|96.09||96.08||96.09||96.08||0
1649687630000|2022-04-11 14:33:50|96.09|96.06|96.09|96.06|96.09|96.07|96.09|96.05|106
1649687640000|2022-04-11 14:34:00|96.11|96.07|96.18|96.13|96.19|96.13|96.1|96.07|2135
1649687650000|2022-04-11 14:34:10|96.21|96.15|96.08|96.05|96.21|96.16|96.07|96.05|12564
1649687660000|2022-04-11 14:34:20|96.1|96.06|96.08|96.05|96.1|96.06|96.08|96.05|5161
1649687670000|2022-04-11 14:34:30|96.1|96.06|96.16|96.11|96.18|96.14|96.1|96.06|10738
1649687680000|2022-04-11 14:34:40|96.15|96.12|96.11|96.08|96.16|96.12|96.1|96.05|11277
1649687690000|2022-04-11 14:34:50|96.1|96.06|96.2|96.14|96.2|96.15|96.09|96.06|20035
1649687700000|2022-04-11 14:35:00|96.19|96.16|96.18|96.14|96.24|96.18|96.17|96.14|5979
1649687710000|2022-04-11 14:35:10|96.2|96.15|96.22|96.18|96.22|96.18|96.18|96.14|11272
1649687720000|2022-04-11 14:35:20|96.21|96.19|96.29|96.25|96.3|96.26|96.21|96.19|568
1649687730000|2022-04-11 14:35:30|96.28|96.24|96.33|96.28|96.34|96.29|96.26|96.23|11272
1649687740000|2022-04-11 14:35:40|96.32|96.26|96.27|96.21|96.32|96.26|96.24|96.21|13430
1649687750000|2022-04-11 14:35:50|96.28|96.23|96.29|96.25|96.29|96.26|96.27|96.23|56
1649687760000|2022-04-11 14:36:00|96.31|96.26|96.31|96.27|96.32|96.28|96.27|96.23|23
1649687770000|2022-04-11 14:36:10|96.3|96.25|96.32|96.28|96.32|96.28|96.28|96.25|0
1649687780000|2022-04-11 14:36:20|96.33|96.29|96.31|96.27|96.34|96.31|96.31|96.27|4568
1649687800000|2022-04-11 14:36:40|96.33|96.28|96.32|96.28|96.33|96.29|96.32|96.28|0
1649687810000|2022-04-11 14:36:50|96.33|96.29|96.32|96.28|96.33|96.3|96.32|96.28|1774
1649687820000|2022-04-11 14:37:00|96.33|96.29|96.34|96.31|96.34|96.32|96.32|96.28|2500
1649687830000|2022-04-11 14:37:10|96.35|96.32|96.36|96.33|96.41|96.35|96.33|96.31|19327
1649687840000|2022-04-11 14:37:20|96.35|96.32|96.24|96.21|96.35|96.32|96.23|96.21|18537
1649687850000|2022-04-11 14:37:30|96.23|96.19|96.26|96.21|96.28|96.23|96.23|96.19|1868
1649687860000|2022-04-11 14:37:40|96.27|96.23|96.26|96.21|96.29|96.26|96.25|96.21|4258
1649687870000|2022-04-11 14:37:50|96.25|96.19|96.22|96.2|96.26|96.21|96.22|96.19|22
1649687880000|2022-04-11 14:38:00|96.21|96.18|96.18|96.14|96.21|96.18|96.18|96.14|630
1649687890000|2022-04-11 14:38:10|96.17|96.12|96.19|96.15|96.19|96.16|96.15|96.09|1077
1649687900000|2022-04-11 14:38:20|96.18|96.16|96.19|96.15|96.19|96.16|96.18|96.15|0
1649687910000|2022-04-11 14:38:30|96.18|96.13|96.19|96.15|96.19|96.16|96.18|96.13|0
1649687920000|2022-04-11 14:38:40|96.18|96.14|96.19|96.15|96.19|96.16|96.17|96.14|7555
1649687930000|2022-04-11 14:38:50|96.18|96.14|96.19|96.14|96.19|96.15|96.16|96.14|2500
1649687940000|2022-04-11 14:39:00|96.18|96.16|96.12|96.09|96.19|96.16|96.12|96.09|21022
1649687950000|2022-04-11 14:39:10||96.1||96.09||96.1||96.09|0
1649687960000|2022-04-11 14:39:20|96.11|96.07|96.07|96.02|96.11|96.07|96.03|96|25795
1649687970000|2022-04-11 14:39:30|96.1|96.03|96.09|96.05|96.13|96.08|96.08|96.03|9345
1649687980000|2022-04-11 14:39:40|96.08|96.06|96.06|96.02|96.09|96.06|96.04|95.99|5923
1649687990000|2022-04-11 14:39:50|96.05|96.01|96.02|95.98|96.05|96.01|96|95.95|3736
1649688000000|2022-04-11 14:40:00|96.01|95.96|95.99|95.96|96.01|95.97|95.97|95.94|11331
1649688010000|2022-04-11 14:40:10|95.98|95.95|95.96|95.93|95.98|95.95|95.95|95.93|6705
1649688020000|2022-04-11 14:40:20|95.98|95.94|95.98|95.93|95.99|95.96|95.94|95.91|26755
1649688030000|2022-04-11 14:40:30|95.97|95.94|95.96|95.91|95.98|95.94|95.95|95.91|4286
1649688040000|2022-04-11 14:40:40|95.98|95.92|95.99|95.94|95.99|95.97|95.98|95.91|21296
1649688050000|2022-04-11 14:40:50|95.98|95.92|95.95|95.9|95.98|95.92|95.93|95.9|1265
1649688060000|2022-04-11 14:41:00|95.94|95.91|95.96|95.91|96.01|95.96|95.93|95.9|10625
1649688070000|2022-04-11 14:41:10|95.94|95.9|95.86|95.84|95.94|95.9|95.86|95.82|73404
1649688080000|2022-04-11 14:41:20|95.88|95.85|95.85|95.82|95.88|95.85|95.85|95.82|70692
1649688090000|2022-04-11 14:41:30|95.86|95.81|95.8|95.77|95.86|95.82|95.8|95.77|7918
1649688100000|2022-04-11 14:41:40|95.79|95.76|95.79|95.74|95.79|95.77|95.77|95.74|8376
1649688110000|2022-04-11 14:41:50|95.78|95.73|95.72|95.69|95.78|95.73|95.72|95.66|48794
1649688120000|2022-04-11 14:42:00|95.71|95.68|95.77|95.73|95.79|95.77|95.69|95.66|29054
1649688130000|2022-04-11 14:42:10|95.79|95.74|95.65|95.61|95.82|95.79|95.63|95.57|99383
1649688140000|2022-04-11 14:42:20|95.63|95.59|95.3|95.24|95.63|95.61|95.11|95.06|221366
1649688150000|2022-04-11 14:42:30|95.29|95.23|95.44|95.4|95.44|95.4|95.26|95.23|11520
1649688160000|2022-04-11 14:42:40|95.45|95.39|95.51|95.46|95.53|95.47|95.42|95.37|6368
1649688170000|2022-04-11 14:42:50|95.53|95.47|95.61|95.57|95.63|95.57|95.38|95.32|138821
1649688180000|2022-04-11 14:43:00|95.64|95.58|95.65|95.62|95.73|95.66|95.63|95.57|23340
1649688190000|2022-04-11 14:43:10|95.64|95.63|95.6|95.55|95.65|95.63|95.57|95.53|43853
1649688200000|2022-04-11 14:43:20|95.55|95.54|95.62|95.6|95.64|95.6|95.51|95.47|60458
1649688210000|2022-04-11 14:43:30|95.65|95.61|95.68|95.62|95.72|95.67|95.62|95.57|21825
1649688220000|2022-04-11 14:43:40|95.69|95.63|95.72|95.66|95.75|95.67|95.68|95.63|5994
1649688230000|2022-04-11 14:43:50|95.71|95.64|95.69|95.64|95.71|95.65|95.69|95.64|2000
1649688240000|2022-04-11 14:44:00|95.68|95.6|95.7|95.64|95.7|95.64|95.65|95.59|1600
1649688250000|2022-04-11 14:44:10|95.71|95.65|95.74|95.68|95.74|95.69|95.7|95.65|0
1649688260000|2022-04-11 14:44:20|95.75|95.69|95.74|95.68|95.76|95.69|95.74|95.68|0
1649688270000|2022-04-11 14:44:30|95.73|95.66|95.72|95.65|95.73|95.66|95.72|95.64|8126
1649688280000|2022-04-11 14:44:40|95.73|95.64|95.75|95.69|95.75|95.69|95.73|95.64|10
1649688290000|2022-04-11 14:44:50|95.76|95.7|95.77|95.73|95.79|95.73|95.76|95.7|10377
1649688300000|2022-04-11 14:45:00|95.8|95.74|95.8|95.78|95.85|95.79|95.79|95.74|0
1649688310000|2022-04-11 14:45:10|95.79|95.74|95.79|95.73|95.8|95.74|95.78|95.73|1369
1649688320000|2022-04-11 14:45:20|95.8|95.74|95.83|95.77|95.86|95.82|95.79|95.74|13719
1649688330000|2022-04-11 14:45:30|95.82|95.75|95.78|95.73|95.82|95.76|95.74|95.71|14885
1649688340000|2022-04-11 14:45:40|95.76||95.78||95.78||95.76||0
1649688350000|2022-04-11 14:45:50|95.8|95.74|95.85|95.81|95.86|95.81|95.8|95.74|0
1649688360000|2022-04-11 14:46:00|95.84|95.79|95.84|95.8|95.89|95.83|95.82|95.77|15544
1649688370000|2022-04-11 14:46:10|95.83|95.79|95.83|95.79|95.83|95.79|95.83|95.79|0
1649688380000|2022-04-11 14:46:20|95.82|95.77|95.78|95.74|95.82|95.77|95.76|95.73|1030
1649688390000|2022-04-11 14:46:30|95.77|95.73|95.76|95.73|95.78|95.74|95.76|95.73|0
1649688400000|2022-04-11 14:46:40|95.78|95.74|95.83|95.78|95.83|95.8|95.78|95.74|3127
1649688410000|2022-04-11 14:46:50|95.85|95.79|95.77|95.72|95.86|95.8|95.74|95.7|4800
1649688420000|2022-04-11 14:47:00|95.76|95.73|95.81|95.76|95.81|95.77|95.76|95.72|27124
1649688430000|2022-04-11 14:47:10|95.82|95.77|95.82|95.78|95.82|95.79|95.81|95.76|0
1649688440000|2022-04-11 14:47:20|95.81|95.76|95.81|95.76|95.81|95.77|95.8|95.76|10050
1649688450000|2022-04-11 14:47:30|95.8|95.77|95.81|95.76|95.81|95.77|95.8|95.76|0
1649688460000|2022-04-11 14:47:40|95.79|95.74|95.79|95.75|95.81|95.77|95.78|95.74|5
1649688470000|2022-04-11 14:47:50||95.76||95.78||95.78||95.76|0
1649688490000|2022-04-11 14:48:10|95.8|95.79|95.81|95.78|95.82|95.8|95.8|95.78|318
1649688500000|2022-04-11 14:48:20|95.79|95.75|95.82|95.79|95.82|95.81|95.77|95.75|541
1649688510000|2022-04-11 14:48:30|95.81||95.82||95.82||95.81||0
1649688520000|2022-04-11 14:48:40|95.81|95.76|95.82|95.8|95.82|95.8|95.8|95.76|1092
1649688530000|2022-04-11 14:48:50|95.81|95.77|95.82|95.8|95.82|95.8|95.81|95.77|6638
1649688540000|2022-04-11 14:49:00|95.84|95.78|95.84|95.82|95.9|95.85|95.84|95.78|4631
1649688550000|2022-04-11 14:49:10|95.83|95.8|95.74|95.7|95.84|95.8|95.74|95.7|4231
1649688560000|2022-04-11 14:49:20||95.71||95.7||95.71||95.7|10385
1649688570000|2022-04-11 14:49:30|95.73|95.69|95.74|95.69|95.74|95.7|95.72|95.69|0
1649688580000|2022-04-11 14:49:40|95.73|95.68|95.7|95.68|95.73|95.68|95.7|95.68|0
1649688590000|2022-04-11 14:49:50|95.69|95.64|95.67|95.62|95.7|95.67|95.66|95.62|6198
1649688600000|2022-04-11 14:50:00|95.68|95.64|95.62|95.58|95.71|95.66|95.61|95.56|5005
1649688610000|2022-04-11 14:50:10|95.64|95.59|95.67|95.62|95.7|95.65|95.64|95.59|5992
1649688620000|2022-04-11 14:50:20|95.68|95.63|95.67|95.62|95.7|95.64|95.67|95.62|157
1649688630000|2022-04-11 14:50:30|95.68|95.63|95.69|95.65|95.71|95.66|95.68|95.63|2500
1649688640000|2022-04-11 14:50:40|95.68|95.64|95.67|95.64|95.69|95.64|95.67|95.62|20968
1649688650000|2022-04-11 14:50:50|95.65|95.62|95.66|95.62|95.68|95.62|95.65|95.62|577
1649688660000|2022-04-11 14:51:00|95.69|95.63|95.69|95.64|95.71|95.66|95.66|95.62|73
1649688670000|2022-04-11 14:51:10|95.68|95.65|95.69|95.64|95.69|95.65|95.67|95.63|7098
1649688680000|2022-04-11 14:51:20|95.68|95.63|95.67|95.63|95.69|95.66|95.67|95.63|6216
1649688690000|2022-04-11 14:51:30|95.66||95.67||95.67||95.65||0
1649688700000|2022-04-11 14:51:40|95.66|95.65|95.68|95.65|95.69|95.66|95.66|95.65|2506
1649688710000|2022-04-11 14:51:50|95.67|95.63|95.65|95.62|95.69|95.67|95.65|95.62|2708
1649688720000|2022-04-11 14:52:00|95.64|95.61|95.65|95.62|95.67|95.63|95.62|95.58|29312
1649688730000|2022-04-11 14:52:10|95.64|95.61|95.65|95.61|95.65|95.61|95.63|95.6|0
1649688740000|2022-04-11 14:52:20|95.69|95.62|95.65|95.61|95.7|95.65|95.65|95.61|554
1649688750000|2022-04-11 14:52:30|95.64|95.6|95.61|95.56|95.64|95.6|95.59|95.55|4274
1649688760000|2022-04-11 14:52:40|95.62|95.57|95.61|95.57|95.62|95.59|95.61|95.57|0
1649688770000|2022-04-11 14:52:50|95.6|95.55|95.59|95.56|95.61|95.56|95.55|95.51|2549
1649688780000|2022-04-11 14:53:00|95.6|95.55|95.61|95.57|95.64|95.59|95.6|95.55|33
1649688790000|2022-04-11 14:53:10|95.6|95.55|95.65|95.62|95.68|95.63|95.6|95.55|9546
1649688800000|2022-04-11 14:53:20|95.64||95.65||95.65||95.64||0
1649688810000|2022-04-11 14:53:30|95.67|95.63|95.66|95.62|95.68|95.63|95.66|95.62|4761
1649688820000|2022-04-11 14:53:40|95.67|95.63|95.66|95.62|95.68|95.63|95.66|95.62|1495
1649688830000|2022-04-11 14:53:50|95.67|95.63|95.67|95.63|95.67|95.63|95.67|95.63|0
1649688840000|2022-04-11 14:54:00|95.66|95.62|95.66|95.64|95.68|95.64|95.66|95.62|1000
1649688850000|2022-04-11 14:54:10|95.68|95.65|95.7|95.65|95.7|95.66|95.64|95.63|6946
1649688860000|2022-04-11 14:54:20|95.69|95.66|95.7|95.68|95.7|95.68|95.69|95.64|0
1649688870000|2022-04-11 14:54:30|95.69|95.67|95.67|95.65|95.69|95.67|95.66|95.63|206
1649688880000|2022-04-11 14:54:40|95.66|95.63|95.69|95.66|95.7|95.67|95.65|95.63|4836
1649688890000|2022-04-11 14:54:50|95.68|95.64|95.68|95.64|95.68|95.65|95.68|95.64|255
1649688900000|2022-04-11 14:55:00|95.67|95.63|95.61|95.58|95.68|95.63|95.61|95.58|5124
1649688910000|2022-04-11 14:55:10|95.62|95.59|95.64|95.61|95.64|95.62|95.62|95.58|18657
1649688920000|2022-04-11 14:55:20|95.63|95.62|95.64|95.6|95.64|95.62|95.62|95.6|261
1649688930000|2022-04-11 14:55:30|95.66|95.61|95.68|95.64|95.69|95.65|95.66|95.61|7258
1649688940000|2022-04-11 14:55:40||95.65||95.65||95.65||95.65|0
1649688950000|2022-04-11 14:55:50|95.67|95.64|95.68|95.64|95.68|95.64|95.67|95.64|275
1649688960000|2022-04-11 14:56:00|95.7|95.65|95.76|95.71|95.76|95.72|95.69|95.64|31029
1649688970000|2022-04-11 14:56:10|95.77|95.72|95.76|95.73|95.79|95.74|95.76|95.72|0
1649688980000|2022-04-11 14:56:20|95.75|95.74|95.78|95.75|95.78|95.75|95.75|95.73|0
1649688990000|2022-04-11 14:56:30|95.79|95.76|95.82|95.78|95.83|95.78|95.79|95.76|5263
1649689000000|2022-04-11 14:56:40||95.79||95.79||95.79||95.78|10
1649689010000|2022-04-11 14:56:50|95.84|95.8|95.84|95.79|95.85|95.81|95.81|95.79|2610
1649689020000|2022-04-11 14:57:00|95.82||95.82||95.82||95.82||0
1649689030000|2022-04-11 14:57:10|95.85|95.8|95.83|95.8|95.85|95.8|95.83|95.79|280
1649689040000|2022-04-11 14:57:20|95.81|95.79|95.83|95.8|95.83|95.8|95.8|95.78|8400
1649689050000|2022-04-11 14:57:30|95.85|95.79|95.83|95.8|95.88|95.84|95.83|95.79|1985
1649689060000|2022-04-11 14:57:40|95.84|95.79|95.82|95.79|95.85|95.8|95.81|95.79|156
1649689070000|2022-04-11 14:57:50||95.8||95.79||95.8||95.79|0
1649689080000|2022-04-11 14:58:00|95.84|95.8|95.83|95.79|95.85|95.8|95.83|95.79|602
1649689090000|2022-04-11 14:58:10|95.82|95.8|95.83|95.81|95.85|95.81|95.81|95.79|800
1649689100000|2022-04-11 14:58:20|95.85|95.82|95.88|95.83|95.89|95.85|95.84|95.81|11379
1649689110000|2022-04-11 14:58:30|95.85||95.85||95.85||95.85||0
1649689120000|2022-04-11 14:58:40|95.84|95.8|95.83|95.8|95.85|95.81|95.82|95.8|746
1649689140000|2022-04-11 14:59:00|95.85|95.81|95.83|95.81|95.85|95.82|95.83|95.81|0
1649689150000|2022-04-11 14:59:10|95.85|95.82|95.85|95.83|95.86|95.83|95.85|95.8|164
1649689160000|2022-04-11 14:59:20|95.86|95.82|95.85|95.81|95.86|95.83|95.83|95.8|1488
1649689170000|2022-04-11 14:59:30|95.84|95.8|95.86|95.83|95.88|95.84|95.84|95.8|979
1649689180000|2022-04-11 14:59:40|95.85|95.8|95.83|95.8|95.85|95.8|95.82|95.8|63
1649689190000|2022-04-11 14:59:50|95.84||95.82||95.84||95.82||400
1649689200000|2022-04-11 15:00:00|95.81|95.79|95.84|95.8|95.84|95.81|95.79|95.77|13120
1649689210000|2022-04-11 15:00:10|95.86|95.81|95.85|95.83|95.91|95.86|95.84|95.81|3295
1649689220000|2022-04-11 15:00:20|||||||||8531
1649689230000|2022-04-11 15:00:30|95.84|95.8|95.81|95.77|95.85|95.82|95.8|95.76|8475
1649689240000|2022-04-11 15:00:40||95.78||95.78||95.78||95.78|0
1649689250000|2022-04-11 15:00:50|95.8|95.76|95.76|95.73|95.8|95.76|95.76|95.73|3863
1649689260000|2022-04-11 15:01:00|95.77|95.74|95.79|95.75|95.81|95.77|95.77|95.74|0
1649689270000|2022-04-11 15:01:10|95.78|95.74|95.8|95.75|95.81|95.76|95.78|95.74|0
1649689280000|2022-04-11 15:01:20|95.79|95.74|95.78|95.76|95.8|95.77|95.78|95.74|1899
1649689290000|2022-04-11 15:01:30|95.77|95.73|95.77|95.73|95.77|95.73|95.75|95.73|638
1649689300000|2022-04-11 15:01:40|95.75|95.7|95.71|95.68|95.75|95.7|95.69|95.64|8206
1649689310000|2022-04-11 15:01:50|95.73|95.69|95.71|95.67|95.73|95.69|95.68|95.64|9284
1649689320000|2022-04-11 15:02:00|95.73|95.68|95.73|95.69|95.73|95.7|95.73|95.67|0
1649689330000|2022-04-11 15:02:10|95.75|95.7|95.73|95.7|95.75|95.72|95.73|95.7|7257
1649689340000|2022-04-11 15:02:20|95.72|95.71|95.73|95.71|95.73|95.71|95.72|95.71|989
1649689350000|2022-04-11 15:02:30|95.72||95.72||95.72||95.72||0
1649689360000|2022-04-11 15:02:40|95.71|95.68|95.73|95.71|95.75|95.71|95.71|95.68|1020
1649689370000|2022-04-11 15:02:50|95.72|95.69|95.7|95.66|95.73|95.7|95.7|95.66|366
1649689380000|2022-04-11 15:03:00|95.69|95.64|95.67|95.63|95.69|95.64|95.65|95.6|201
1649689390000|2022-04-11 15:03:10|95.69|95.64|95.68|95.65|95.71|95.66|95.68|95.63|0
1649689400000|2022-04-11 15:03:20||95.63||95.66||95.66||95.63|14
1649689410000|2022-04-11 15:03:30|95.67|95.64|95.68|95.64|95.68|95.64|95.66|95.63|5
1649689420000|2022-04-11 15:03:40|95.69|95.65|95.72|95.67|95.72|95.69|95.68|95.65|11029
1649689430000|2022-04-11 15:03:50|95.71|95.66|95.7|95.65|95.71|95.67|95.69|95.65|0
1649689440000|2022-04-11 15:04:00|95.68|95.64|95.7|95.66|95.71|95.67|95.66|95.63|3837
1649689450000|2022-04-11 15:04:10|95.72|95.67|95.7|95.67|95.72|95.67|95.7|95.65|0
1649689460000|2022-04-11 15:04:20|95.69|95.66|95.69|95.66|95.69|95.67|95.68|95.65|14517
1649689470000|2022-04-11 15:04:30|95.68|95.67|95.72|95.68|95.72|95.68|95.68|95.67|1338
1649689480000|2022-04-11 15:04:40|95.7|95.67|95.69|95.65|95.7|95.67|95.69|95.65|0
1649689490000|2022-04-11 15:04:50|||||||||500
1649689500000|2022-04-11 15:05:00|95.68|95.66|95.68|95.65|95.68|95.66|95.67|95.65|604
1649689510000|2022-04-11 15:05:10||95.66||95.65||95.67||95.65|450
1649689520000|2022-04-11 15:05:20|95.67|95.64|95.67|95.63|95.67|95.65|95.63|95.6|10613
1649689530000|2022-04-11 15:05:30|95.66||95.67||95.67||95.66||0
1649689540000|2022-04-11 15:05:40|95.66|95.61|95.64|95.61|95.66|95.61|95.64|95.6|1203
1649689550000|2022-04-11 15:05:50|95.63|95.59|95.63|95.61|95.64|95.61|95.63|95.58|14416
1649689560000|2022-04-11 15:06:00|95.62|95.58|95.63|95.61|95.63|95.62|95.62|95.58|4493
1649689570000|2022-04-11 15:06:10|95.62|95.59|95.6|95.57|95.62|95.59|95.59|95.57|2968
1649689590000|2022-04-11 15:06:30|95.62|95.58|95.63|95.6|95.63|95.6|95.6|95.57|13495
1649689600000|2022-04-11 15:06:40|95.62|95.61|95.63|95.58|95.63|95.61|95.61|95.58|3604
1649689610000|2022-04-11 15:06:50|95.62|95.59|95.62|95.58|95.63|95.59|95.62|95.58|10070
1649689620000|2022-04-11 15:07:00||95.59||95.59||95.59||95.58|5626
1649689630000|2022-04-11 15:07:10|95.59|95.58|95.57|95.54|95.61|95.58|95.57|95.54|8654
1649689640000|2022-04-11 15:07:20|95.58|95.55|95.57|95.56|95.6|95.57|95.57|95.55|3254
1649689650000|2022-04-11 15:07:30|95.58|95.57|95.59|95.56|95.6|95.57|95.57|95.54|4187
1649689660000|2022-04-11 15:07:40|95.58|95.54|95.57|95.53|95.59|95.54|95.57|95.52|0
1649689670000|2022-04-11 15:07:50|95.56|95.54|95.57|95.54|95.57|95.54|95.55|95.53|3388
1649689680000|2022-04-11 15:08:00|95.59|95.53|95.58|95.54|95.59|95.55|95.57|95.53|700
1649689690000|2022-04-11 15:08:10|95.59|95.55|95.59|95.56|95.59|95.57|95.59|95.54|900
1649689700000|2022-04-11 15:08:20|95.62|95.57|95.63|95.58|95.63|95.61|95.62|95.57|3896
1649689710000|2022-04-11 15:08:30|95.62|95.59|95.62|95.59|95.65|95.61|95.61|95.58|5924
1649689720000|2022-04-11 15:08:40|95.61|95.57|95.62|95.58|95.63|95.59|95.6|95.56|12489
1649689730000|2022-04-11 15:08:50|95.64|95.59|95.64|95.6|95.65|95.61|95.62|95.58|78
1649689740000|2022-04-11 15:09:00|95.62|95.58|95.6|95.57|95.62|95.58|95.6|95.57|842
1649689750000|2022-04-11 15:09:10|95.62|95.58|95.6|95.57|95.62|95.59|95.6|95.57|195
1649689760000|2022-04-11 15:09:20|95.62|95.58|95.65|95.61|95.65|95.62|95.62|95.58|4262
1649689770000|2022-04-11 15:09:30|95.64|95.6|95.63|95.6|95.65|95.61|95.63|95.6|0
1649689780000|2022-04-11 15:09:40|95.62|95.58|95.63|95.59|95.64|95.6|95.61|95.57|2506
1649689790000|2022-04-11 15:09:50|95.64|95.6|95.64|95.59|95.64|95.6|95.63|95.59|443
1649689800000|2022-04-11 15:10:00|95.63|95.61|95.64|95.61|95.64|95.62|95.62|95.61|0
1649689810000|2022-04-11 15:10:10||95.62||95.61||95.62||95.61|196
1649689820000|2022-04-11 15:10:20|95.63|95.59|95.62|95.59|95.64|95.61|95.62|95.59|3043
1649689830000|2022-04-11 15:10:30|95.6|95.57|95.62|95.58|95.63|95.6|95.6|95.57|7729
1649689840000|2022-04-11 15:10:40|95.61|95.57|95.58|95.56|95.64|95.59|95.57|95.56|5374
1649689850000|2022-04-11 15:10:50|95.6|95.57|95.6|95.56|95.6|95.57|95.59|95.56|3809
1649689860000|2022-04-11 15:11:00|95.59|95.57|95.6|95.57|95.6|95.57|95.59|95.57|10
1649689880000|2022-04-11 15:11:20|95.59|95.56|95.54|95.51|95.59|95.56|95.54|95.5|11573
1649689890000|2022-04-11 15:11:30|95.53|95.5|95.5|95.46|95.53|95.5|95.49|95.45|7982
1649689900000|2022-04-11 15:11:40|95.49|95.45|95.44|95.4|95.49|95.45|95.38|95.34|97958
1649689910000|2022-04-11 15:11:50|95.43|95.39|95.4|95.37|95.43|95.39|95.39|95.36|34869
1649689920000|2022-04-11 15:12:00|95.39|95.36|95.4|95.36|95.4|95.37|95.35|95.32|12562
1649689930000|2022-04-11 15:12:10|95.39|95.35|95.36|95.32|95.4|95.36|95.33|95.3|0
1649689940000|2022-04-11 15:12:20|95.3|95.33|95.28|95.24|95.35|95.33|95.26|95.22|242294
1649689960000|2022-04-11 15:12:40|95.29|95.25|95.33|95.3|95.35|95.33|95.29|95.25|10384
1649689970000|2022-04-11 15:12:50|95.36|95.32|95.36|95.32|95.36|95.34|95.36|95.32|157
1649689980000|2022-04-11 15:13:00||95.33||95.32||95.33||95.32|0
1649689990000|2022-04-11 15:13:10|95.34|95.31|95.34|95.3|95.34|95.31|95.34|95.3|0
1649690000000|2022-04-11 15:13:20|95.36|95.31|95.33|95.28|95.36|95.32|95.33|95.28|935
1649690010000|2022-04-11 15:13:30|95.32|95.3|95.34|95.3|95.34|95.31|95.32|95.3|265
1649690020000|2022-04-11 15:13:40|95.33|95.28|95.26|95.22|95.33|95.28|95.26|95.22|4192
1649690030000|2022-04-11 15:13:50|95.25|95.21|95.27|95.22|95.27|95.24|95.23|95.18|0
1649690040000|2022-04-11 15:14:00|95.26|95.23|95.27|95.22|95.29|95.24|95.26|95.22|25
1649690050000|2022-04-11 15:14:10|95.29|95.23|95.27|95.23|95.3|95.25|95.26|95.22|4093
1649690060000|2022-04-11 15:14:20|95.26|95.22|95.26|95.22|95.27|95.22|95.26|95.22|0
1649690070000|2022-04-11 15:14:30|95.25|95.21|95.18|95.14|95.25|95.22|95.18|95.13|1398
1649690080000|2022-04-11 15:14:40|95.19|95.15|95.25|95.2|95.25|95.21|95.19|95.15|3902
1649690090000|2022-04-11 15:14:50|95.24|95.18|95.2|95.17|95.25|95.2|95.2|95.17|250
1649690100000|2022-04-11 15:15:00|95.25|95.19|95.26|95.19|95.28|95.21|95.22|95.17|1774
1649690110000|2022-04-11 15:15:10|95.27|95.17|95.21|95.17|95.27|95.19|95.21|95.17|120
1649690120000|2022-04-11 15:15:20|95.22|95.15|95.21|95.17|95.23|95.19|95.21|95.15|0
1649690130000|2022-04-11 15:15:30|95.23|95.19|95.25|95.2|95.27|95.2|95.21|95.17|1027
1649690140000|2022-04-11 15:15:40|95.23|95.18|95.21|95.17|95.25|95.2|95.21|95.17|1381
1649690150000|2022-04-11 15:15:50|95.23|95.19|95.24|95.19|95.24|95.19|95.22|95.17|0
1649690160000|2022-04-11 15:16:00|95.22|95.17|95.25|95.19|95.25|95.19|95.21|95.17|0
1649690170000|2022-04-11 15:16:10|95.23|95.17|95.25|95.19|95.25|95.2|95.21|95.17|471
1649690180000|2022-04-11 15:16:20|95.23|95.17|95.25|95.2|95.25|95.2|95.23|95.17|0
1649690190000|2022-04-11 15:16:30|95.23|95.18|95.22|95.18|95.25|95.2|95.22|95.18|0
1649690200000|2022-04-11 15:16:40|95.24|95.2|95.19|95.15|95.24|95.2|95.19|95.14|8187
1649690210000|2022-04-11 15:16:50|95.24|95.17|95.23|95.2|95.24|95.2|95.21|95.17|3898
1649690220000|2022-04-11 15:17:00|95.21|95.18|95.22|95.18|95.24|95.2|95.21|95.18|0
1649690230000|2022-04-11 15:17:10|95.24|95.2|95.27|95.21|95.27|95.21|95.22|95.18|83
1649690240000|2022-04-11 15:17:20|95.25|95.18|95.27|95.21|95.28|95.21|95.24|95.18|0
1649690250000|2022-04-11 15:17:30|95.25|95.19|95.26|95.21|95.26|95.21|95.24|95.19|0
1649690260000|2022-04-11 15:17:40|95.24|95.19|95.21|95.16|95.26|95.21|95.19|95.14|7607
1649690270000|2022-04-11 15:17:50|95.19|95.14|95.16|95.1|95.25|95.18|95.16|95.1|8265
1649690280000|2022-04-11 15:18:00|95.19|95.12|95.23|95.18|95.25|95.18|95.19|95.12|0
1649690290000|2022-04-11 15:18:10|95.21|95.16|95.23|95.17|95.23|95.18|95.2|95.14|371
1649690300000|2022-04-11 15:18:20|95.21|95.15|95.21|95.16|95.23|95.19|95.21|95.15|0
1649690310000|2022-04-11 15:18:30|95.23|95.18|95.21|95.16|95.23|95.18|95.21|95.16|0
1649690320000|2022-04-11 15:18:40|95.23|95.18|95.23|95.17|95.25|95.19|95.22|95.17|607
1649690330000|2022-04-11 15:18:50|95.25|95.19|95.23|95.17|95.27|95.2|95.23|95.17|0
1649690340000|2022-04-11 15:19:00|95.25|95.19|95.26|95.22|95.27|95.22|95.23|95.17|88
1649690350000|2022-04-11 15:19:10|95.24|95.2|95.23|95.17|95.28|95.22|95.23|95.17|2298
1649690360000|2022-04-11 15:19:20|95.24|95.2|95.24|95.18|95.26|95.2|95.24|95.18|0
1649690370000|2022-04-11 15:19:30|95.26|95.2|95.23|95.19|95.27|95.21|95.23|95.18|0
1649690380000|2022-04-11 15:19:40|95.25|95.21|95.25|95.21|95.25|95.21|95.23|95.19|0
1649690390000|2022-04-11 15:19:50|95.28|95.22|95.3|95.24|95.3|95.24|95.26|95.21|123
1649690400000|2022-04-11 15:20:00|95.27|95.21|95.25|95.22|95.29|95.24|95.25|95.21|0
1649690410000|2022-04-11 15:20:10|95.27|95.24|95.25|95.22|95.27|95.24|95.25|95.22|525
1649690420000|2022-04-11 15:20:20|95.27|95.21|95.25|95.22|95.27|95.23|95.25|95.21|600
1649690430000|2022-04-11 15:20:30|95.27|95.24|95.28|95.22|95.31|95.25|95.25|95.22|234
1649690440000|2022-04-11 15:20:40|95.3|95.24|95.27|95.22|95.3|95.25|95.26|95.22|0
1649690450000|2022-04-11 15:20:50|95.29|95.24|95.29|95.24|95.29|95.24|95.25|95.22|309
1649690460000|2022-04-11 15:21:00|95.3|95.22|95.29|95.22|95.32|95.26|95.28|95.22|76
1649690470000|2022-04-11 15:21:10|95.3|95.24|95.29|95.24|95.31|95.25|95.27|95.22|0
1649690480000|2022-04-11 15:21:20|95.27|95.22|95.27|95.24|95.29|95.24|95.25|95.19|617
1649690490000|2022-04-11 15:21:30|95.25|95.22|95.27|95.22|95.29|95.24|95.25|95.2|3821
1649690500000|2022-04-11 15:21:40|95.25|95.2|95.25|95.2|95.27|95.22|95.25|95.2|0
1649690510000|2022-04-11 15:21:50|95.27|95.22|95.24|95.19|95.27|95.22|95.24|95.19|1998
1649690520000|2022-04-11 15:22:00|95.26|95.21|95.3|95.24|95.3|95.24|95.25|95.2|1184
1649690530000|2022-04-11 15:22:10|95.28|95.22|95.33|95.29|95.33|95.29|95.27|95.22|2116
1649690540000|2022-04-11 15:22:20|95.31|95.27|95.36|95.31|95.39|95.33|95.31|95.27|4179
1649690550000|2022-04-11 15:22:30|95.34|95.29|95.36|95.31|95.36|95.31|95.34|95.29|0
1649690560000|2022-04-11 15:22:40|95.35|95.27|95.35|95.3|95.35|95.3|95.33|95.27|1100
1649690570000|2022-04-11 15:22:50|95.33|95.28|95.35|95.31|95.36|95.31|95.33|95.28|0
1649690580000|2022-04-11 15:23:00|95.33|95.27|95.37|95.31|95.37|95.31|95.32|95.27|1100
1649690590000|2022-04-11 15:23:10|95.35|95.29|95.33|95.28|95.35|95.3|95.33|95.27|0
1649690600000|2022-04-11 15:23:20|95.35|95.3|95.33|95.29|95.35|95.31|95.33|95.28|0
1649690610000|2022-04-11 15:23:30|95.35|95.31|95.34|95.27|95.35|95.31|95.31|95.25|2729
1649690620000|2022-04-11 15:23:40|95.32|95.25|95.31|95.25|95.33|95.27|95.3|95.25|0
1649690630000|2022-04-11 15:23:50|95.3|95.27|95.32|95.28|95.33|95.28|95.3|95.25|0
1649690640000|2022-04-11 15:24:00|95.3|95.26|95.35|95.29|95.37|95.31|95.3|95.26|187
1649690650000|2022-04-11 15:24:10|95.37|95.31|95.33|95.27|95.37|95.31|95.31|95.27|0
1649690660000|2022-04-11 15:24:20|95.36|95.29|95.35|95.3|95.36|95.3|95.33|95.28|1774
1649690670000|2022-04-11 15:24:30|95.33|95.28|95.33|95.28|95.35|95.3|95.33|95.28|0
1649690680000|2022-04-11 15:24:40|95.35|95.3|95.3|95.24|95.35|95.3|95.29|95.23|1100
1649690690000|2022-04-11 15:24:50|95.32|95.26|95.29|95.25|95.33|95.26|95.27|95.23|0
1649690700000|2022-04-11 15:25:00|95.31|95.23|95.31|95.26|95.31|95.26|95.28|95.23|0
1649690710000|2022-04-11 15:25:10|95.29|95.24|95.27|95.21|95.3|95.24|95.27|95.21|2761
1649690720000|2022-04-11 15:25:20|95.29|95.23|95.28|95.24|95.3|95.26|95.27|95.22|463
1649690730000|2022-04-11 15:25:30|95.3|95.26|95.29|95.25|95.31|95.27|95.28|95.25|576
1649690740000|2022-04-11 15:25:40|95.31|95.27|95.31|95.28|95.31|95.28|95.29|95.25|0
1649690750000|2022-04-11 15:25:50|95.29|95.26|95.28|95.23|95.32|95.27|95.28|95.23|6259
1649690760000|2022-04-11 15:26:00|95.3|95.24|95.3|95.25|95.3|95.27|95.28|95.23|2351
1649690770000|2022-04-11 15:26:10|95.28|95.23|95.3|95.25|95.3|95.25|95.28|95.23|0
1649690780000|2022-04-11 15:26:20|95.32|95.27|95.3|95.26|95.32|95.28|95.3|95.26|0
1649690790000|2022-04-11 15:26:30|95.32|95.28|95.35|95.28|95.37|95.3|95.3|95.27|7126
1649690800000|2022-04-11 15:26:40|95.37|95.3|95.36|95.3|95.37|95.32|95.3|95.25|17796
1649690810000|2022-04-11 15:26:50|95.34|95.28|95.31|95.25|95.34|95.28|95.31|95.25|1100
1649690820000|2022-04-11 15:27:00|95.33|95.27|95.33|95.29|95.34|95.29|95.27|95.21|6373
1649690830000|2022-04-11 15:27:10|95.31|95.27|95.31|95.26|95.33|95.28|95.3|95.24|2966
1649690840000|2022-04-11 15:27:20|95.33|95.28|95.33|95.27|95.37|95.32|95.3|95.24|2400
1649690850000|2022-04-11 15:27:30|95.36|95.3|95.41|95.35|95.41|95.35|95.34|95.29|586
1649690860000|2022-04-11 15:27:40|95.37|95.32|95.4|95.35|95.41|95.36|95.37|95.31|11795
1649690870000|2022-04-11 15:27:50|95.39|95.33|95.37|95.32|95.41|95.35|95.37|95.31|5874
1649690880000|2022-04-11 15:28:00|95.39|95.34|95.37|95.32|95.39|95.34|95.37|95.32|0
1649690890000|2022-04-11 15:28:10|95.36|95.33|95.39|95.32|95.39|95.33|95.36|95.29|510
1649690900000|2022-04-11 15:28:20|95.37|95.3|95.39|95.32|95.39|95.32|95.37|95.3|0
1649690910000|2022-04-11 15:28:30|95.29|95.23|95.29|95.24|95.31|95.25|95.27|95.2|923
1649690920000|2022-04-11 15:28:40|95.28|95.22|95.31|95.24|95.31|95.24|95.28|95.22|0
1649690930000|2022-04-11 15:28:50|95.29|95.22|95.27|95.22|95.3|95.24|95.27|95.22|941
1649690940000|2022-04-11 15:29:00|95.29|95.24|95.23|95.15|95.3|95.24|95.22|95.15|17617
1649690950000|2022-04-11 15:29:10|95.24|95.17|95.22|95.15|95.24|95.17|95.22|95.15|0
1649690960000|2022-04-11 15:29:20|95.24|95.17|95.23|95.18|95.24|95.18|95.21|95.15|0
1649690970000|2022-04-11 15:29:30|95.21|95.16|95.22|95.15|95.22|95.16|95.2|95.13|4029
1649690980000|2022-04-11 15:29:40|95.18|95.08|95.08|95.03|95.2|95.1|95.07|95.02|8353
1649690990000|2022-04-11 15:29:50|95.1|95.02|95.15|95.09|95.18|95.09|95.1|95.02|5462
1649747130000|2022-04-12 07:05:30|90|89.99|89.09|89|90|89.99|89.09|89|295530
1649747140000|2022-04-12 07:05:40|89.08|88.96|89.29|89.19|89.49|89.33|88.48|88.39|418227
1649747150000|2022-04-12 07:05:50|89.36|89.2|90.34|90.21|90.35|90.22|89.3|89.18|311298
1649747160000|2022-04-12 07:06:00|90.33|90.24|90.99|90.83|91.03|90.87|90.28|90.15|229716
1649747170000|2022-04-12 07:06:10|91.02|90.84|90.95|90.84|91.12|90.95|90.75|90.68|377986
1649747180000|2022-04-12 07:06:20|91.07|90.86|91.14|90.93|91.49|91.15|91.04|90.86|141506
1649747190000|2022-04-12 07:06:30|91.18|91.05|90.72|90.63|91.32|91.3|90.71|90.57|168326
1649747200000|2022-04-12 07:06:40|90.7|90.67|90.8|90.65|90.87|90.76|90.67|90.56|91905
1649747210000|2022-04-12 07:06:50|90.79|90.71|90.98|90.9|91.01|90.92|90.79|90.71|145996
1649747220000|2022-04-12 07:07:00|91|90.91|91.04|90.88|91.21|91.05|90.94|90.76|165559
1649747230000|2022-04-12 07:07:10|91.03|90.93|91.05|90.95|91.05|91|90.97|90.82|256234
1649747240000|2022-04-12 07:07:20|91.04|90.94|91.06|90.98|91.06|90.99|90.94|90.89|100001
1649747250000|2022-04-12 07:07:30|91.08|91.1|90.99|90.87|91.2|91.13|90.93|90.76|148479
1649747260000|2022-04-12 07:07:40|91|90.86|90.53|90.43|91|90.86|90.51|90.31|55268
1649747270000|2022-04-12 07:07:50|90.52|90.36|90.16|90.03|90.52|90.4|90.14|90.02|65139
1649747280000|2022-04-12 07:08:00|90.15|90.04|89.94|89.83|90.16|90.05|89.89|89.8|137416
1649747290000|2022-04-12 07:08:10|89.93|89.84|90.27|90.17|90.36|90.21|89.88|89.8|91212
1649747300000|2022-04-12 07:08:20|90.35|90.2|90.27|90.21|90.36|90.22|90.26|90.12|18826
1649747310000|2022-04-12 07:08:30|90.26|90.19|90.21|90.11|90.3|90.19|90.15|90.03|35432
1649747320000|2022-04-12 07:08:40|90.2|90.07|90.18|90.11|90.21|90.11|90.18|90.07|51446
1649747330000|2022-04-12 07:08:50|90.17|90.1|90.2|90.07|90.3|90.21|90.16|90.07|60442
1649747340000|2022-04-12 07:09:00|90.19|90.06|90.05|89.95|90.2|90.12|89.99|89.88|122352
1649747350000|2022-04-12 07:09:10|90.04|89.91|89.64|89.54|90.05|90|89.6|89.49|170116
1649747360000|2022-04-12 07:09:20|89.63|89.5|89.72|89.61|89.85|89.68|89.45|89.3|138424
1649747370000|2022-04-12 07:09:30|89.7|89.58|89.65|89.59|89.73|89.64|89.58|89.51|122136
1649747380000|2022-04-12 07:09:40|89.6|89.51|89.65|89.55|89.69|89.59|89.51|89.39|176016
1649747390000|2022-04-12 07:09:50|89.64|89.52|89.59|89.49|89.64|89.59|89.59|89.49|124970
1649747400000|2022-04-12 07:10:00|89.6|89.51|89.61|89.55|89.82|89.69|89.57|89.49|49656
1649747410000|2022-04-12 07:10:10|89.65|89.56|89.51|89.34|89.88|89.69|89.44|89.25|147022
1649747420000|2022-04-12 07:10:20|89.5|89.35|89.35|89.26|89.52|89.4|89.33|89.18|138161
1649747430000|2022-04-12 07:10:30|89.34|89.18|89.47|89.34|89.6|89.53|89.21|89.11|198106
1649747440000|2022-04-12 07:10:40|89.49|89.33|89.68|89.59|89.82|89.66|89.43|89.33|290391
1649747450000|2022-04-12 07:10:50|89.69|89.54|89.86|89.81|90.33|89.97|89.66|89.53|456913
1649747460000|2022-04-12 07:11:00|90.07|89.82|90.11|90.03|90.25|90.08|89.91|89.81|52017
1649747470000|2022-04-12 07:11:10|90.14|90.04|90.12|90.01|90.29|90.08|90.05|89.91|68572
1649747480000|2022-04-12 07:11:20|90.1|90.04|90|89.89|90.1|90.07|89.95|89.8|72379
1649747490000|2022-04-12 07:11:30|89.99|89.9|90.07|90|90.15|90.12|89.96|89.82|109902
1649747500000|2022-04-12 07:11:40|90.05|89.98|90.17|90.08|90.36|90.27|90.02|89.96|244637
1649747510000|2022-04-12 07:11:50|90.16|90.02|90|89.9|90.16|90.07|89.98|89.84|149778
1649747520000|2022-04-12 07:12:00|89.95|89.86|89.73|89.65|90|89.92|89.7|89.6|15301
1649747530000|2022-04-12 07:12:10|89.72|89.61|89.6|89.54|89.75|89.67|89.59|89.5|104181
1649747540000|2022-04-12 07:12:20|89.59|89.51|89.57|89.48|89.61|89.54|89.5|89.37|133431
1649747550000|2022-04-12 07:12:30|89.55|89.44|89.85|89.77|89.95|89.86|89.44|89.31|280026
1649747560000|2022-04-12 07:12:40|89.84|89.71|90.04|89.96|90.05|90.02|89.83|89.71|196882
1649747570000|2022-04-12 07:12:50|90.03|89.95|90.02|89.94|90.04|89.98|89.93|89.81|67609
1649747580000|2022-04-12 07:13:00|90|89.93|90|89.92|90.04|89.98|90|89.91|27926
1649747590000|2022-04-12 07:13:10|89.99|89.91|90.16|90.05|90.18|90.06|89.92|89.8|111536
1649747600000|2022-04-12 07:13:20|90.1|90.06|90|89.96|90.16|90.09|90|89.95|44488
1649747610000|2022-04-12 07:13:30|89.99|89.95|90.05|89.97|90.23|90|89.95|89.9|51540
1649747620000|2022-04-12 07:13:40|90.04|89.93|89.93|89.84|90.04|89.93|89.9|89.81|45255
1649747630000|2022-04-12 07:13:50|89.98|89.89|89.97|89.85|89.98|89.92|89.93|89.84|49526
1649747640000|2022-04-12 07:14:00|90|89.86|90.06|89.97|90.23|90.01|89.88|89.8|152901
1649747650000|2022-04-12 07:14:10|90.1|89.99|90|89.93|90.13|90.02|89.95|89.85|56447
1649747660000|2022-04-12 07:14:20|90.1|89.89|89.93|89.85|90.15|90.01|89.87|89.8|102434
1649747670000|2022-04-12 07:14:30|89.96|89.86|89.87|89.8|90.03|89.93|89.84|89.72|239608
1649747680000|2022-04-12 07:14:40|89.86|89.81|89.85|89.77|89.97|89.92|89.84|89.71|267240
1649747690000|2022-04-12 07:14:50|89.84|89.79|89.91|89.82|90.16|90.03|89.82|89.77|184509
1649747700000|2022-04-12 07:15:00|89.94|89.84|89.96|89.89|90|89.94|89.93|89.84|11571
1649747710000|2022-04-12 07:15:10|90|89.9|89.9|89.83|90|89.96|89.88|89.8|46419
1649747720000|2022-04-12 07:15:20|89.89|89.8|89.62|89.56|89.89|89.82|89.5|89.45|124445
1649747730000|2022-04-12 07:15:30|89.61|89.54|89.54|89.5|89.61|89.54|89.41|89.31|130284
1649747740000|2022-04-12 07:15:40|89.53|89.43|89.59|89.52|89.6|89.52|89.47|89.4|52305
1649747750000|2022-04-12 07:15:50|89.6|89.53|89.63|89.58|89.68|89.59|89.56|89.48|58362
1649747760000|2022-04-12 07:16:00|89.62|89.59|89.57|89.5|89.63|89.59|89.56|89.49|40402
1649747770000|2022-04-12 07:16:10|89.56|89.49|89.68|89.61|89.74|89.61|89.49|89.4|106351
1649747780000|2022-04-12 07:16:20|89.67|89.58|89.6|89.56|89.67|89.62|89.54|89.47|58985
1649747790000|2022-04-12 07:16:30|89.59|89.55|89.64|89.58|89.64|89.58|89.58|89.5|57316
1649747800000|2022-04-12 07:16:40|89.69|89.6|89.85|89.75|89.98|89.82|89.69|89.58|78361
1649747810000|2022-04-12 07:16:50|89.8|89.74|89.93|89.85|89.95|89.85|89.78|89.73|103810
1649747820000|2022-04-12 07:17:00|89.92|89.82|89.9|89.84|90.05|89.94|89.86|89.79|148095
1649747830000|2022-04-12 07:17:10|89.89|89.8|89.88|89.83|89.95|89.9|89.82|89.7|138352
1649747840000|2022-04-12 07:17:20|89.87|89.77|90|89.89|90.03|89.92|89.86|89.75|47118
1649747850000|2022-04-12 07:17:30|90.01|89.9|90.05|89.98|90.13|90.01|90|89.9|29659
1649747860000|2022-04-12 07:17:40|90.11|90|90.07|90|90.21|90.09|90.05|90|46206
1649747870000|2022-04-12 07:17:50|90.08|90.01|90.09|90.01|90.1|90.03|90.06|90|22271
1649747880000|2022-04-12 07:18:00|90.07|90.02|90.07|90|90.16|90.07|90.05|89.95|56898
1649747890000|2022-04-12 07:18:10|90.06|89.99|89.9|89.81|90.1|90|89.9|89.81|69852
1649747900000|2022-04-12 07:18:20|89.94|89.8|89.92|89.82|90.12|90.1|89.86|89.78|120661
1649747910000|2022-04-12 07:18:30|89.91|89.83|89.69|89.61|89.91|89.84|89.67|89.57|50453
1649747920000|2022-04-12 07:18:40|89.7|89.62|89.68|89.6|89.77|89.68|89.59|89.5|103353
1649747930000|2022-04-12 07:18:50|89.67|89.61|89.73|89.66|89.73|89.66|89.65|89.6|7060
1649747940000|2022-04-12 07:19:00|89.75|89.62|89.55|89.5|89.78|89.68|89.55|89.5|69797
1649747950000|2022-04-12 07:19:10|89.56|89.51|89.6|89.54|89.66|89.58|89.52|89.43|36339
1649747960000|2022-04-12 07:19:20|89.59|89.51|89.43|89.36|89.59|89.51|89.4|89.31|18516
1649747970000|2022-04-12 07:19:30|||||||||21952
1649747980000|2022-04-12 07:19:40|89.5|89.37|89.44|89.33|89.53|89.43|89.43|89.32|30956
1649747990000|2022-04-12 07:19:50|89.39|89.32|89.42|89.32|89.54|89.52|89.39|89.31|77419
1649748000000|2022-04-12 07:20:00|89.49|89.4|89.4|89.28|89.49|89.41|89.29|89.18|75135
1649748010000|2022-04-12 07:20:10|89.39|89.3|89.03|88.91|89.43|89.36|89|88.88|262647
1649748020000|2022-04-12 07:20:20|89.02|88.89|89.16|89.09|89.3|89.2|88.98|88.85|243404
1649748030000|2022-04-12 07:20:30|89.15|89.08|89.12|89.03|89.24|89.12|89.08|89|44218
1649748040000|2022-04-12 07:20:40|89.11|89|88.99|88.88|89.11|89.03|88.94|88.8|128315
1649748050000|2022-04-12 07:20:50|88.97|88.87|89.03|88.96|89.21|89.09|88.97|88.83|110494
1649748060000|2022-04-12 07:21:00|89.08|88.95|89.18|89.09|89.24|89.16|88.98|88.95|85298
1649748070000|2022-04-12 07:21:10|89.21|89.11|89.29|89.22|89.35|89.25|89.1|89.05|113780
1649748080000|2022-04-12 07:21:20|89.34|89.24|89.33|89.26|89.36|89.26|89.28|89.24|22827
1649748090000|2022-04-12 07:21:30|89.39|89.27|89.67|89.58|89.77|89.66|89.29|89.26|129384
1649748100000|2022-04-12 07:21:40|89.66|89.55|89.79|89.66|89.79|89.66|89.58|89.46|27697
1649748110000|2022-04-12 07:21:50|89.78|89.8|89.8|89.71|89.87|89.8|89.73|89.67|197592
1649748120000|2022-04-12 07:22:00|89.81|89.72|89.9|89.82|89.99|89.9|89.81|89.72|23683
1649748130000|2022-04-12 07:22:10|89.89|89.77|89.75|89.69|89.9|89.82|89.75|89.68|49005
1649748140000|2022-04-12 07:22:20|89.74|89.64|89.69|89.61|89.74|89.64|89.62|89.52|72204
1649748150000|2022-04-12 07:22:30|89.67|89.56|89.67|89.55|89.74|89.7|89.58|89.49|112638
1649748160000|2022-04-12 07:22:40|89.72|89.6|89.72|89.64|89.79|89.72|89.7|89.55|3620
1649748170000|2022-04-12 07:22:50|89.7|89.63|89.69|89.62|89.74|89.66|89.6|89.51|154918
1649748180000|2022-04-12 07:23:00|89.67|89.59|89.67|89.57|89.82|89.71|89.61|89.5|106024
1649748190000|2022-04-12 07:23:10|89.7|89.54|89.69|89.57|89.82|89.71|89.69|89.53|32817
1649748200000|2022-04-12 07:23:20|89.68|89.56|89.62|89.53|89.7|89.61|89.58|89.47|17440
1649748210000|2022-04-12 07:23:30|89.61|89.52|89.66|89.57|89.69|89.6|89.59|89.48|11310
1649748220000|2022-04-12 07:23:40|89.64|89.55|89.67|89.61|89.73|89.62|89.61|89.53|37923
1649748230000|2022-04-12 07:23:50|89.66|89.6|89.89|89.79|89.89|89.8|89.6|89.49|41225
1649748240000|2022-04-12 07:24:00|89.9|89.8|89.97|89.87|90.02|89.95|89.89|89.8|19798
1649748250000|2022-04-12 07:24:10|89.93|89.89|90.06|89.98|90.12|90.02|89.93|89.87|63709
1649748260000|2022-04-12 07:24:20|90|89.99|90.06|90|90.08|90|90|89.92|70724
1649748270000|2022-04-12 07:24:30|90.05|89.97|89.94|89.83|90.2|90.07|89.94|89.82|47218
1649748280000|2022-04-12 07:24:40|89.92|89.82|90.09|90|90.15|90.09|89.89|89.8|110812
1649748290000|2022-04-12 07:24:50|90.06|89.99|89.98|89.91|90.08|89.99|89.96|89.85|15460
1649748300000|2022-04-12 07:25:00|89.96|89.85|90.04|89.99|90.04|89.99|89.96|89.83|1973
1649748310000|2022-04-12 07:25:10|90.09|89.94|89.86|89.78|90.09|90|89.86|89.73|68917
1649748320000|2022-04-12 07:25:20|89.84|89.74|89.8|89.71|90|89.83|89.71|89.61|144773
1649748330000|2022-04-12 07:25:30|89.82|89.72|89.8|89.76|89.97|89.83|89.78|89.69|91285
1649748340000|2022-04-12 07:25:40|89.86|89.77|89.93|89.87|89.97|89.88|89.84|89.77|73567
1649748350000|2022-04-12 07:25:50|89.92|89.85|90|89.95|90.03|89.99|89.9|89.85|63179
1649748360000|2022-04-12 07:26:00|89.99|89.91|89.99|89.93|90|89.95|89.94|89.83|24131
1649748370000|2022-04-12 07:26:10|90|89.95|90|89.94|90.17|90.1|90|89.93|20195
1649748380000|2022-04-12 07:26:20|90.04|89.91|89.86|89.82|90.04|90|89.86|89.82|22927
1649748390000|2022-04-12 07:26:30|89.84|89.75|89.79|89.72|89.97|89.85|89.79|89.69|51114
1649748400000|2022-04-12 07:26:40|89.78|89.7|89.84|89.78|89.85|89.78|89.71|89.63|30666
1649748410000|2022-04-12 07:26:50|89.83|89.75|89.94|89.88|89.96|89.89|89.82|89.75|17103
1649748420000|2022-04-12 07:27:00|89.93|89.87|89.71|89.64|89.98|89.94|89.71|89.62|60756
1649748430000|2022-04-12 07:27:10|89.75|89.65|89.37|89.29|89.75|89.67|89.35|89.26|63400
1649748440000|2022-04-12 07:27:20|89.36|89.25|89.34|89.25|89.51|89.41|89.3|89.25|111918
1649748450000|2022-04-12 07:27:30|89.32|89.3|89.24|89.17|89.35|89.3|89.24|89.14|42967
1649748460000|2022-04-12 07:27:40|89.32|89.19|89.36|89.27|89.45|89.35|89.3|89.19|24900
1649748470000|2022-04-12 07:27:50|89.39|89.24|89.35|89.24|89.39|89.31|89.32|89.24|22900
1649748480000|2022-04-12 07:28:00|89.34|89.25|89.48|89.31|89.51|89.37|89.3|89.19|36967
1649748490000|2022-04-12 07:28:10|89.47|89.36|89.49|89.41|89.55|89.41|89.36|89.27|12639
1649748500000|2022-04-12 07:28:20|89.53|89.37|89.6|89.49|89.67|89.59|89.5|89.37|34808
1649748510000|2022-04-12 07:28:30|89.59|89.57|89.78|89.66|89.78|89.66|89.58|89.48|20714
1649748520000|2022-04-12 07:28:40|89.8|89.68|89.64|89.52|89.82|89.71|89.6|89.51|50907
1649748530000|2022-04-12 07:28:50|89.63|89.51|89.46|89.36|89.63|89.51|89.46|89.36|66192
1649748540000|2022-04-12 07:29:00|89.49|89.39|89.48|89.43|89.49|89.43|89.41|89.32|17734
1649748550000|2022-04-12 07:29:10|89.5|89.5|89.53|89.46|89.53|89.5|89.48|89.38|144452
1649748560000|2022-04-12 07:29:20|89.54|89.47|89.58|89.5|89.59|89.51|89.54|89.46|17705
1649748570000|2022-04-12 07:29:30|89.57|89.46|89.59|89.52|89.63|89.53|89.45|89.38|148539
1649748580000|2022-04-12 07:29:40|89.65|89.6|89.8|89.67|89.82|89.67|89.65|89.53|15195
1649748590000|2022-04-12 07:29:50|89.82|89.66|89.82|89.74|89.88|89.79|89.75|89.65|70497
1649748600000|2022-04-12 07:30:00|89.87|89.75|89.58|89.51|89.87|89.8|89.58|89.47|36384
1649748610000|2022-04-12 07:30:10|89.56|89.47|89.42|89.34|89.58|89.5|89.42|89.33|31188
1649748620000|2022-04-12 07:30:20|89.44|89.32|89.18|89.08|89.44|89.32|89.16|89.05|39565
1649748630000|2022-04-12 07:30:30|89.19|89.09|89.13|89.04|89.27|89.18|89.13|89.04|118769
1649748640000|2022-04-12 07:30:40|89.12|89.06|89.24|89.15|89.3|89.23|89.09|89.04|69833
1649748650000|2022-04-12 07:30:50|89.23|89.1|89.11|89|89.27|89.2|89.11|89|135237
1649748660000|2022-04-12 07:31:00|89.12|89.01|89.26|89.17|89.28|89.21|89.09|89.01|49384
1649748670000|2022-04-12 07:31:10|89.25|89.14|89.15|89.06|89.25|89.2|89.14|89.04|22009
1649748680000|2022-04-12 07:31:20|89.19|89.13|89.17|89.08|89.23|89.16|89.12|89.03|66240
1649748690000|2022-04-12 07:31:30|89.19|89.09|89.17|89.1|89.29|89.2|89.13|89.03|83757
1649748700000|2022-04-12 07:31:40|89.19|89.14|89.35|89.28|89.39|89.33|89.17|89.07|133570
1649748710000|2022-04-12 07:31:50|89.38|89.25|89.44|89.36|89.49|89.4|89.38|89.25|6568
1649748720000|2022-04-12 07:32:00|89.41|89.31|89.1|89.04|89.44|89.36|89.1|89.01|34055
1649748730000|2022-04-12 07:32:10|89.11|89.02|89.11|89.05|89.21|89.12|89.08|89|135124
1649748740000|2022-04-12 07:32:20|89.09|89.03|89.13|89.05|89.18|89.08|89.07|89|27446
1649748750000|2022-04-12 07:32:30|89.12|89.04|88.87|88.78|89.15|89.06|88.86|88.77|276774
1649748760000|2022-04-12 07:32:40|88.85|88.79|88.98|88.94|89|88.94|88.85|88.79|81666
1649748770000|2022-04-12 07:32:50|89|88.95|89.17|89.08|89.18|89.12|88.99|88.9|96542
1649748780000|2022-04-12 07:33:00|89.16|89.11|88.97|88.89|89.16|89.11|88.97|88.88|146702
1649748790000|2022-04-12 07:33:10|88.96|88.88|89.02|88.94|89.07|88.97|88.89|88.83|78961
1649748800000|2022-04-12 07:33:20|89.01|88.95|89|88.95|89.08|89|88.97|88.89|119289
1649748810000|2022-04-12 07:33:30|88.99|88.91|88.85|88.79|88.99|88.93|88.79|88.74|52637
1649748820000|2022-04-12 07:33:40|88.86|88.8|88.98|88.88|88.99|88.92|88.85|88.76|42680
1649748830000|2022-04-12 07:33:50|88.99|88.91|89|88.93|89.03|89|88.97|88.86|61851
1649748840000|2022-04-12 07:34:00|88.99|88.87|88.87|88.81|88.99|88.91|88.87|88.76|47739
1649748850000|2022-04-12 07:34:10|88.84|88.77|88.89|88.83|88.91|88.83|88.74|88.68|24116
1649748860000|2022-04-12 07:34:20|88.87|88.8|88.95|88.84|89.06|88.92|88.84|88.79|101512
1649748870000|2022-04-12 07:34:30|88.94|88.83|89|88.92|89.08|88.98|88.9|88.81|57186
1649748880000|2022-04-12 07:34:40|89.01|88.89|88.93|88.85|89.01|88.93|88.89|88.8|45984
1649748890000|2022-04-12 07:34:50|88.91|88.8|88.91|88.79|88.94|88.9|88.85|88.76|28130
1649748900000|2022-04-12 07:35:00|88.9|88.78|88.74|88.66|88.9|88.8|88.69|88.61|56892
1649748910000|2022-04-12 07:35:10|88.77|88.67|89.01|88.95|89.02|88.98|88.69|88.6|170793
1649748920000|2022-04-12 07:35:20|89.02|88.92|89.19|89.11|89.21|89.11|89|88.91|64422
1649748930000|2022-04-12 07:35:30|89.18|89.09|89.08|89.02|89.18|89.12|89.06|88.96|84930
1649748940000|2022-04-12 07:35:40|89.07|89.04|89.23|89.13|89.24|89.14|89.05|88.96|95146
1649748950000|2022-04-12 07:35:50|89.22|89.09|89.1|89.04|89.22|89.1|89.09|89|12154
1649748960000|2022-04-12 07:36:00|89.08|89.01|88.87|88.8|89.1|89.02|88.87|88.79|60100
1649748970000|2022-04-12 07:36:10|88.86|88.78|88.92|88.85|88.95|88.9|88.82|88.73|60007
1649748980000|2022-04-12 07:36:20|88.95|88.91|88.82|88.76|89.05|88.97|88.8|88.73|53223
1649748990000|2022-04-12 07:36:30|88.85|88.72|88.7|88.64|88.85|88.73|88.7|88.63|34979
1649749000000|2022-04-12 07:36:40|88.71|88.65|88.77|88.68|88.79|88.71|88.71|88.63|36528
1649749010000|2022-04-12 07:36:50|88.79|88.7|88.78|88.72|88.87|88.8|88.75|88.66|54499
1649749020000|2022-04-12 07:37:00|88.8|88.76|88.89|88.84|88.94|88.84|88.78|88.72|31623
1649749030000|2022-04-12 07:37:10|88.9|88.86|88.88|88.81|88.99|88.86|88.83|88.72|97954
1649749040000|2022-04-12 07:37:20|88.9|88.82|88.52|88.46|88.9|88.83|88.51|88.42|113443
1649749050000|2022-04-12 07:37:30|88.53|88.48|88.57|88.5|88.59|88.54|88.51|88.46|17706
1649749060000|2022-04-12 07:37:40|88.59|88.54|88.54|88.44|88.59|88.54|88.45|88.37|66159
1649749070000|2022-04-12 07:37:50|88.57|88.48|88.53|88.48|88.69|88.6|88.46|88.42|196978
1649749080000|2022-04-12 07:38:00|88.56|88.45|88.48|88.4|88.69|88.58|88.42|88.35|146055
1649749090000|2022-04-12 07:38:10|88.47|88.38|88.51|88.43|88.59|88.5|88.4|88.35|128931
1649749100000|2022-04-12 07:38:20|88.49|88.42|88.4|88.36|88.52|88.44|88.35|88.26|87445
1649749110000|2022-04-12 07:38:30|88.39|88.31|88.5|88.41|88.55|88.43|88.37|88.28|73228
1649749120000|2022-04-12 07:38:40|88.49|88.45|88.47|88.37|88.49|88.45|88.47|88.37|23525
1649749130000|2022-04-12 07:38:50|88.46|88.36|88.41|88.33|88.5|88.4|88.33|88.27|88415
1649749140000|2022-04-12 07:39:00|88.44|88.35|88.31|88.27|88.44|88.35|88.3|88.24|58269
1649749150000|2022-04-12 07:39:10|88.3|88.23|88.37|88.29|88.45|88.4|88.29|88.23|102246
1649749160000|2022-04-12 07:39:20|88.4|88.3|88.43|88.35|88.56|88.46|88.39|88.3|37156
1649749170000|2022-04-12 07:39:30|88.49|88.36|88.61|88.54|88.61|88.54|88.43|88.35|61762
1649749180000|2022-04-12 07:39:40|88.59|88.51|88.57|88.5|88.61|88.52|88.49|88.41|57273
1649749190000|2022-04-12 07:39:50|88.6|88.49|88.56|88.46|88.61|88.52|88.5|88.41|36219
1649749200000|2022-04-12 07:40:00|88.53|88.45|88.58|88.48|88.6|88.5|88.53|88.45|11860
1649749210000|2022-04-12 07:40:10|88.53|88.49|88.61|88.53|88.61|88.53|88.49|88.41|30622
1649749220000|2022-04-12 07:40:20|88.63|88.54|88.65|88.59|88.7|88.61|88.6|88.54|99101
1649749230000|2022-04-12 07:40:30|88.64|88.55|88.56|88.47|88.71|88.65|88.56|88.47|62540
1649749240000|2022-04-12 07:40:40|88.6|88.53|88.69|88.61|88.7|88.61|88.53|88.46|124157
1649749250000|2022-04-12 07:40:50|88.7|88.59|88.67|88.59|88.7|88.66|88.64|88.58|27943
1649749260000|2022-04-12 07:41:00|88.66|88.58|88.75|88.69|88.89|88.8|88.61|88.54|176742
1649749270000|2022-04-12 07:41:10|88.78|88.7|88.74|88.67|88.87|88.75|88.69|88.62|103833
1649749280000|2022-04-12 07:41:20|88.7|88.65|88.76|88.7|88.79|88.72|88.7|88.65|75828
1649749290000|2022-04-12 07:41:30|88.75|88.66|88.61|88.55|88.75|88.67|88.49|88.42|108386
1649749300000|2022-04-12 07:41:40|88.6|88.53|88.64|88.56|88.72|88.61|88.58|88.52|30920
1649749310000|2022-04-12 07:41:50|88.62|88.58|88.61|88.54|88.72|88.61|88.6|88.53|24174
1649749320000|2022-04-12 07:42:00|88.6|88.52|88.56|88.49|88.61|88.53|88.51|88.42|57895
1649749330000|2022-04-12 07:42:10|88.6|88.5|88.6|88.49|88.61|88.6|88.52|88.43|90868
1649749340000|2022-04-12 07:42:20|88.5|88.48|88.49|88.43|88.6|88.52|88.43|88.35|113079
1649749350000|2022-04-12 07:42:30|88.48|88.4|88.34|88.25|88.49|88.4|88.32|88.23|58810
1649749360000|2022-04-12 07:42:40|88.33|88.24|88.38|88.29|88.43|88.32|88.29|88.22|115255
1649749370000|2022-04-12 07:42:50|88.4|88.28|88.26|88.18|88.42|88.31|88.23|88.17|98515
1649749380000|2022-04-12 07:43:00|88.25|88.16|88.18|88.08|88.39|88.28|88.1|88.05|338672
1649749390000|2022-04-12 07:43:10|88.14|88.07|88.17|88.1|88.17|88.12|88.09|88.03|34162
1649749400000|2022-04-12 07:43:20|88.22|88.12|88.19|88.14|88.27|88.17|88.12|88.06|36879
1649749410000|2022-04-12 07:43:30|88.2|88.16|88.33|88.26|88.34|88.26|88.16|88.11|113649
1649749420000|2022-04-12 07:43:40|88.37|88.28|88.39|88.34|88.46|88.37|88.29|88.19|79668
1649749430000|2022-04-12 07:43:50|88.4|88.39|88.53|88.48|88.53|88.48|88.33|88.22|99569
1649749440000|2022-04-12 07:44:00|88.51|88.46|88.51|88.44|88.62|88.56|88.45|88.39|103116
1649749450000|2022-04-12 07:44:10|88.49|88.45|88.56|88.49|88.66|88.55|88.49|88.45|144825
1649749460000|2022-04-12 07:44:20|88.59|88.5|88.57|88.47|88.6|88.53|88.5|88.42|93193
1649749470000|2022-04-12 07:44:30|88.56|88.44|88.3|88.24|88.56|88.45|88.3|88.24|30879
1649749480000|2022-04-12 07:44:40|88.33|88.25|88.22|88.15|88.33|88.25|88.2|88.11|21513
1649749490000|2022-04-12 07:44:50|88.2|88.13|88.18|88.11|88.28|88.17|88.14|88.1|30993
1649749500000|2022-04-12 07:45:00|88.25|88.12|88.24|88.18|88.25|88.18|88.16|88.1|10605
1649749510000|2022-04-12 07:45:10|88.27|88.23|88.25|88.17|88.28|88.23|88.19|88.14|22303
1649749520000|2022-04-12 07:45:20|88.26|88.18|88.26|88.18|88.3|88.21|88.23|88.17|12966
1649749530000|2022-04-12 07:45:30|88.25|88.15|88.2|88.13|88.28|88.16|88.15|88.1|44574
1649749540000|2022-04-12 07:45:40|88.22|88.12|88.31|88.22|88.32|88.22|88.22|88.12|20963
1649749550000|2022-04-12 07:45:50|88.3|88.19|88.4|88.34|88.51|88.43|88.25|88.19|57502
1649749560000|2022-04-12 07:46:00|88.38|88.32|88.29|88.24|88.54|88.45|88.29|88.23|50324
1649749570000|2022-04-12 07:46:10|88.28|88.23|88.25|88.18|88.31|88.23|88.16|88.1|96614
1649749580000|2022-04-12 07:46:20|88.24|88.19|88.16|88.08|88.25|88.2|88.09|88.03|33742
1649749590000|2022-04-12 07:46:30|88.17|88.09|88.16|88.12|88.17|88.12|88.15|88.09|49421
1649749600000|2022-04-12 07:46:40|88.17|88.13|88.27|88.23|88.28|88.23|88.17|88.12|30372
1649749610000|2022-04-12 07:46:50|88.26|88.22|88.2|88.16|88.26|88.22|88.2|88.12|9411
1649749620000|2022-04-12 07:47:00|88.24|88.14|88.24|88.18|88.4|88.3|88.17|88.11|131163
1649749630000|2022-04-12 07:47:10|88.23|88.17|88.16|88.1|88.23|88.17|88.1|88.06|46574
1649749640000|2022-04-12 07:47:20|88.15|88.08|88.17|88.1|88.17|88.12|88.11|88.05|13179
1649749650000|2022-04-12 07:47:30|88.16|88.07|88.26|88.21|88.28|88.21|88.12|88.05|57740
1649749660000|2022-04-12 07:47:40|88.3|88.23|88.26|88.23|88.3|88.23|88.26|88.23|13331
1649749670000|2022-04-12 07:47:50|88.31|88.26|88.39|88.32|88.45|88.35|88.3|88.23|29159
1649749680000|2022-04-12 07:48:00|88.35|88.31|88.33|88.28|88.39|88.36|88.31|88.26|85627
1649749690000|2022-04-12 07:48:10|88.32|88.27|88.39|88.33|88.4|88.34|88.28|88.2|29911
1649749700000|2022-04-12 07:48:20|88.4|88.35|88.46|88.41|88.46|88.41|88.38|88.32|69990
1649749710000|2022-04-12 07:48:30|88.45|88.38|88.5|88.43|88.54|88.5|88.43|88.36|73293
1649749720000|2022-04-12 07:48:40|88.49|88.44|88.41|88.34|88.54|88.47|88.41|88.33|29204
1649749730000|2022-04-12 07:48:50|88.42|88.35|88.54|88.48|88.56|88.51|88.42|88.35|41393
1649749740000|2022-04-12 07:49:00|88.53|88.46|88.42|88.34|88.53|88.47|88.38|88.3|57829
1649749750000|2022-04-12 07:49:10|88.43|88.35|88.5|88.44|88.52|88.45|88.4|88.32|82960
1649749760000|2022-04-12 07:49:20|88.52|88.45|88.56|88.49|88.57|88.49|88.51|88.44|57338
1649749770000|2022-04-12 07:49:30|88.55|88.48|88.59|88.51|88.65|88.54|88.53|88.46|90906
1649749780000|2022-04-12 07:49:40|88.6|88.52|88.73|88.65|88.78|88.71|88.6|88.52|58784
1649749790000|2022-04-12 07:49:50|88.74|88.68|88.91|88.85|89.02|88.9|88.74|88.68|89932
1649749800000|2022-04-12 07:50:00|88.9|88.84|88.67|88.59|88.9|88.84|88.67|88.59|45977
1649749810000|2022-04-12 07:50:10|88.64|88.58|88.57|88.5|88.64|88.58|88.56|88.49|20832
1649749820000|2022-04-12 07:50:20|88.56|88.48|88.5|88.43|88.58|88.55|88.5|88.42|31292
1649749830000|2022-04-12 07:50:30|88.49|88.4|88.41|88.36|88.5|88.45|88.41|88.34|65173
1649749840000|2022-04-12 07:50:40|88.4|88.33|88.47|88.38|88.47|88.45|88.4|88.33|11297
1649749850000|2022-04-12 07:50:50|88.46|88.37|88.45|88.39|88.56|88.49|88.43|88.37|33128
1649749860000|2022-04-12 07:51:00|88.46|88.4|88.47|88.42|88.55|88.47|88.45|88.37|56877
1649749870000|2022-04-12 07:51:10|88.48|88.43|88.48|88.4|88.56|88.5|88.48|88.4|50913
1649749880000|2022-04-12 07:51:20|88.47|88.39|88.52|88.45|88.56|88.5|88.4|88.33|69505
1649749890000|2022-04-12 07:51:30|88.54|88.46|88.69|88.61|88.71|88.64|88.54|88.46|45574
1649749900000|2022-04-12 07:51:40|88.68|88.6|88.6|88.54|88.82|88.72|88.6|88.53|48003
1649749910000|2022-04-12 07:51:50|88.61|88.62|88.71|88.65|88.76|88.69|88.61|88.55|54814
1649749920000|2022-04-12 07:52:00|88.72|88.66|88.68|88.62|88.75|88.67|88.6|88.54|50130
1649749930000|2022-04-12 07:52:10|88.67|88.58|88.64|88.58|88.72|88.62|88.63|88.56|16351
1649749940000|2022-04-12 07:52:20|88.65|88.59|88.7|88.63|88.76|88.69|88.65|88.59|31854
1649749950000|2022-04-12 07:52:30|88.68|88.61|88.7|88.64|88.72|88.67|88.65|88.57|51550
1649749960000|2022-04-12 07:52:40|88.73|88.66|88.85|88.78|88.87|88.82|88.7|88.64|68795
1649749970000|2022-04-12 07:52:50|88.8|88.76|88.9|88.83|88.91|88.83|88.77|88.74|9194
1649749980000|2022-04-12 07:53:00|88.89|88.8|89.01|88.96|89.08|88.98|88.82|88.78|64886
1649749990000|2022-04-12 07:53:10|89.04|88.97|89.09|89.04|89.11|89.04|89.04|88.97|79429
1649750000000|2022-04-12 07:53:20|89.12|89.06|89.23|89.19|89.33|89.23|89.11|89.06|112070
1649750010000|2022-04-12 07:53:30|89.22|89.17|89.2|89.15|89.22|89.2|89.17|89.11|69669
1649750020000|2022-04-12 07:53:40|89.19|89.14|89.14|89.07|89.2|89.14|89.05|89|87277
1649750030000|2022-04-12 07:53:50|89.12|89.1|88.88|88.78|89.17|89.1|88.87|88.78|120230
1649750040000|2022-04-12 07:54:00|88.89|88.83|88.84|88.78|88.9|88.86|88.82|88.74|21700
1649750050000|2022-04-12 07:54:10|88.86|88.79|88.9|88.85|88.9|88.85|88.84|88.79|43240
1649750060000|2022-04-12 07:54:20|88.89|88.84|88.87|88.81|88.96|88.86|88.86|88.75|48362
1649750070000|2022-04-12 07:54:30|88.9|88.82|88.88|88.82|88.95|88.88|88.87|88.82|40805
1649750080000|2022-04-12 07:54:40|88.92|88.83|88.9|88.83|88.96|88.88|88.88|88.82|85935
1649750090000|2022-04-12 07:54:50|88.92|88.92|88.89|88.84|88.99|88.92|88.89|88.83|119189
1649750100000|2022-04-12 07:55:00|88.88|88.8|88.87|88.81|88.9|88.82|88.79|88.72|38661
1649750110000|2022-04-12 07:55:10|88.9|88.83|88.87|88.8|88.9|88.83|88.87|88.79|3079
1649750120000|2022-04-12 07:55:20|88.86|88.77|89.07|88.98|89.08|88.98|88.82|88.74|86127
1649750130000|2022-04-12 07:55:30|89.08|89.08|89.16|89.1|89.27|89.18|89.08|88.98|77613
1649750140000|2022-04-12 07:55:40|89.14|89.08|89.3|89.26|89.4|89.29|89.14|89.08|55261
1649750150000|2022-04-12 07:55:50|89.31|89.27|89.37|89.28|89.46|89.35|89.31|89.26|26043
1649750160000|2022-04-12 07:56:00|89.36|89.29|89.36|89.27|89.4|89.34|89.26|89.19|80836
1649750170000|2022-04-12 07:56:10|89.32|89.25|89.25|89.17|89.38|89.29|89.21|89.14|87186
1649750180000|2022-04-12 07:56:20|89.26|89.18|89.31|89.22|89.37|89.3|89.24|89.15|89815
1649750190000|2022-04-12 07:56:30|||||||||12236
1649750200000|2022-04-12 07:56:40|89.28|89.2|89.15|89.09|89.4|89.27|89.15|89.08|109715
1649750210000|2022-04-12 07:56:50|89.13|89.07|89.07|89|89.15|89.08|89.03|89|50471
1649750220000|2022-04-12 07:57:00|89.06|88.99|88.9|88.82|89.07|88.99|88.85|88.78|43051
1649750230000|2022-04-12 07:57:10|88.89|88.81|88.82|88.76|88.89|88.83|88.82|88.74|7900
1649750240000|2022-04-12 07:57:20|88.83|88.75|89.01|88.95|89.11|89|88.83|88.75|146284
1649750250000|2022-04-12 07:57:30|89|88.94|89.23|89.08|89.25|89.08|88.96|88.89|73971
1649750260000|2022-04-12 07:57:40|89.14|89.07|89.15|89.11|89.2|89.11|89.1|89.04|41017
1649750270000|2022-04-12 07:57:50|89.2|89.12|89.2|89.15|89.24|89.18|89.1|89.08|96183
1649750280000|2022-04-12 07:58:00|89.22|89.16|89.17|89.1|89.28|89.21|89.12|89.05|97626
1649750290000|2022-04-12 07:58:10|89.15|89.09|89.07|89|89.15|89.09|89.04|88.97|22228
1649750300000|2022-04-12 07:58:20|89.13|89.01|89.07|89.01|89.17|89.07|89.07|89.01|32616
1649750310000|2022-04-12 07:58:30|89.05|88.97|89.02|88.97|89.1|88.99|89|88.92|19185
1649750320000|2022-04-12 07:58:40|89.03|88.98|89.18|89.12|89.26|89.14|89.03|88.98|7429
1649750330000|2022-04-12 07:58:50|89.16|89.09|89.16|89.08|89.21|89.1|89.14|89.06|3231
1649750340000|2022-04-12 07:59:00|89.18|89.09|89.2|89.14|89.2|89.14|89.15|89.06|37846
1649750350000|2022-04-12 07:59:10|89.17|89.16|89.18|89.11|89.2|89.16|89.13|89.06|20707
1649750360000|2022-04-12 07:59:20|89.16|89.1|89.19|89.14|89.28|89.18|89.13|89.05|18589
1649750370000|2022-04-12 07:59:30|89.24|89.13|89.11|89.05|89.24|89.15|89.09|89.01|92929
1649750380000|2022-04-12 07:59:40|89.15|89.06|89.14|89.07|89.15|89.09|89.1|89.05|14400
1649750390000|2022-04-12 07:59:50|89.15|89.18|89.19|89.15|89.26|89.18|89.15|89.08|118353
1649750400000|2022-04-12 08:00:00|89.18|89.12|89.01|88.94|89.19|89.12|88.99|88.92|37861
1649750410000|2022-04-12 08:00:10|89|88.93|89|88.94|89.1|89|88.97|88.91|73415
1649750420000|2022-04-12 08:00:20|88.99|88.91|88.92|88.86|89|88.92|88.88|88.82|39464
1649750430000|2022-04-12 08:00:30|88.91|88.84|89.1|89.05|89.12|89.1|88.91|88.84|95427
1649750440000|2022-04-12 08:00:40|89.11|89.06|89.1|89.04|89.19|89.1|89.09|89|33081
1649750450000|2022-04-12 08:00:50|89.08|89.02|89|88.97|89.11|89.1|89|88.91|105519
1649750460000|2022-04-12 08:01:00|89.01|88.98|89.03|88.97|89.06|89.02|89|88.92|92269
1649750470000|2022-04-12 08:01:10|89.04|88.95|89.05|89.01|89.06|89.01|88.98|88.94|129376
1649750480000|2022-04-12 08:01:20|89.06|89.02|89.1|89.04|89.14|89.06|89.03|89|59358
1649750490000|2022-04-12 08:01:30|89.09|89.05|89.1|89.04|89.1|89.06|89.04|89|44199
1649750500000|2022-04-12 08:01:40|89.16|89.06|89.07|89.01|89.16|89.1|89.05|89|48002
1649750510000|2022-04-12 08:01:50|89.06|89.03|89|88.93|89.08|89.04|89|88.93|62327
1649750520000|2022-04-12 08:02:00|88.99|88.92|88.93|88.86|89|88.95|88.92|88.85|40926
1649750530000|2022-04-12 08:02:10|88.9|88.87|89|88.96|89|88.96|88.9|88.87|41163
1649750540000|2022-04-12 08:02:20|89.02|88.97|89.11|89.05|89.15|89.09|89.02|88.97|76016
1649750550000|2022-04-12 08:02:30|89.1|89.02|89.12|89.07|89.22|89.14|89.1|89.01|144895
1649750560000|2022-04-12 08:02:40|89.15|89.1|89.18|89.11|89.22|89.14|89.1|89.07|103381
1649750570000|2022-04-12 08:02:50|89.17|89.14|89.1|89.07|89.22|89.16|89.1|89.07|161137
1649750580000|2022-04-12 08:03:00|89.09|89.03|89.07|89.01|89.19|89.11|89.03|88.94|94513
1649750590000|2022-04-12 08:03:10|89.06|89.03|88.99|88.94|89.06|89.03|88.98|88.91|79264
1649750600000|2022-04-12 08:03:20|88.98|88.91|88.97|88.92|88.98|88.93|88.93|88.87|30100
1649750610000|2022-04-12 08:03:30|88.96|88.93|89.15|89.08|89.16|89.09|88.93|88.86|52558
1649750620000|2022-04-12 08:03:40|89.16|89.09|89.19|89.12|89.26|89.2|89.12|89.08|157580
1649750630000|2022-04-12 08:03:50|89.17|89.11|89.16|89.09|89.2|89.16|89.14|89.08|19674
1649750640000|2022-04-12 08:04:00|89.17|89.1|89.22|89.13|89.24|89.13|89.15|89.09|110493
1649750650000|2022-04-12 08:04:10|89.2|89.11|89.25|89.2|89.3|89.23|89.14|89.1|53199
1649750660000|2022-04-12 08:04:20|89.24|89.19|89.24|89.18|89.24|89.19|89.24|89.18|10344
1649750670000|2022-04-12 08:04:30|||||||||9008
1649750680000|2022-04-12 08:04:40|89.25|89.21|89.23|89.17|89.25|89.21|89.21|89.15|66778
1649750690000|2022-04-12 08:04:50|89.22|89.19|89.26|89.2|89.3|89.27|89.22|89.17|76746
1649750700000|2022-04-12 08:05:00|89.27|89.21|89.2|89.13|89.35|89.3|89.19|89.12|51733
1649750710000|2022-04-12 08:05:10|89.19|89.11|89.1|89.04|89.2|89.12|89.09|89.02|29877
1649750720000|2022-04-12 08:05:20|||||||||8639
1649750730000|2022-04-12 08:05:30|89.09|89.03|89|88.94|89.09|89.03|89|88.93|15583
1649750740000|2022-04-12 08:05:40|88.98|88.92|88.99|88.92|89.02|88.99|88.97|88.89|78855
1649750750000|2022-04-12 08:05:50|88.97|88.91|88.92|88.88|88.97|88.91|88.87|88.8|58446
1649750760000|2022-04-12 08:06:00|88.91|88.9|88.93|88.88|88.93|88.9|88.88|88.81|34197
1649750770000|2022-04-12 08:06:10|88.99|88.9|88.92|88.85|89.02|88.96|88.89|88.82|111672
1649750780000|2022-04-12 08:06:20|88.93|88.89|88.95|88.9|89|88.93|88.91|88.85|67240
1649750790000|2022-04-12 08:06:30|88.94|88.88|88.9|88.85|88.96|88.9|88.84|88.79|102670
1649750800000|2022-04-12 08:06:40|88.91|88.86|88.97|88.92|89.01|88.94|88.91|88.86|79640
1649750810000|2022-04-12 08:06:50|89.01|88.91|88.98|88.95|89.04|89.02|88.97|88.91|81090
1649750820000|2022-04-12 08:07:00|88.97|88.91|89.06|89.01|89.11|89.03|88.95|88.9|78528
1649750830000|2022-04-12 08:07:10|89.05|89.02|89.23|89.16|89.23|89.16|89.05|89|55129
1649750840000|2022-04-12 08:07:20|89.22|89.18|89.17|89.11|89.22|89.18|89.14|89.09|107147
1649750850000|2022-04-12 08:07:30|89.16|89.1|89.25|89.2|89.25|89.2|89.13|89.1|34378
1649750860000|2022-04-12 08:07:40|89.24|89.22|89.32|89.25|89.33|89.25|89.24|89.2|94210
1649750870000|2022-04-12 08:07:50|89.33|89.34|89.27|89.23|89.47|89.4|89.27|89.21|139944
1649750880000|2022-04-12 08:08:00|89.3|89.24|89.24|89.18|89.3|89.25|89.2|89.16|19894
1649750890000|2022-04-12 08:08:10|89.22|89.16|89.25|89.18|89.26|89.18|89.17|89.11|28900
1649750900000|2022-04-12 08:08:20|89.26|89.2|89.23|89.18|89.34|89.24|89.23|89.17|25456
1649750910000|2022-04-12 08:08:30|89.28|89.2|89.26|89.21|89.33|89.24|89.25|89.2|35013
1649750920000|2022-04-12 08:08:40|89.3|89.22|89.27|89.19|89.3|89.27|89.27|89.19|77845
1649750930000|2022-04-12 08:08:50|89.3|89.22|89.22|89.16|89.39|89.3|89.22|89.16|72700
1649750940000|2022-04-12 08:09:00|89.23|89.17|89.21|89.14|89.3|89.25|89.19|89.12|25563
1649750950000|2022-04-12 08:09:10|89.2|89.13|89.18|89.13|89.2|89.14|89.15|89.1|16216
1649750960000|2022-04-12 08:09:20|89.2|89.11|89.2|89.14|89.2|89.14|89.18|89.11|22306
1649750970000|2022-04-12 08:09:30|89.25|89.24|89.2|89.15|89.33|89.24|89.2|89.14|60570
1649750980000|2022-04-12 08:09:40|89.22|89.16|89.35|89.28|89.43|89.34|89.2|89.15|58620
1649750990000|2022-04-12 08:09:50|89.37|89.31|89.38|89.32|89.38|89.35|89.36|89.31|11489
1649751000000|2022-04-12 08:10:00|89.4|89.38|89.45|89.4|89.54|89.47|89.38|89.31|45916
1649751010000|2022-04-12 08:10:10|89.49|89.41|89.43|89.38|89.49|89.42|89.43|89.38|6539
1649751020000|2022-04-12 08:10:20|89.46|89.39|89.62|89.57|89.67|89.6|89.46|89.39|31782
1649751030000|2022-04-12 08:10:30|89.6|89.54|89.61|89.56|89.66|89.58|89.54|89.47|38258
1649751040000|2022-04-12 08:10:40|89.62|89.57|89.61|89.56|89.71|89.62|89.61|89.56|23788
1649751050000|2022-04-12 08:10:50|89.6|89.54|89.64|89.58|89.67|89.58|89.56|89.48|62824
1649751060000|2022-04-12 08:11:00|89.68|89.59|89.67|89.59|89.76|89.68|89.61|89.54|41145
1649751070000|2022-04-12 08:11:10|89.69|89.6|89.69|89.62|89.71|89.7|89.65|89.59|53147
1649751080000|2022-04-12 08:11:20|89.67|89.63|89.72|89.66|89.74|89.66|89.67|89.63|28638
1649751090000|2022-04-12 08:11:30|89.75|89.68|89.84|89.75|89.9|89.83|89.75|89.68|103495
1649751100000|2022-04-12 08:11:40|89.87|89.76|89.87|89.81|89.87|89.81|89.81|89.72|15966
1649751110000|2022-04-12 08:11:50|89.89|89.82|89.95|89.86|89.96|89.86|89.89|89.81|26824
1649751120000|2022-04-12 08:12:00|89.94|89.85|89.82|89.78|89.94|89.85|89.82|89.74|59902
1649751130000|2022-04-12 08:12:10|89.83|89.79|89.93|89.88|90|89.92|89.83|89.79|37820
1649751140000|2022-04-12 08:12:20|89.96|89.89|89.99|89.95|90|89.97|89.95|89.89|30081
1649751150000|2022-04-12 08:12:30|90|89.94|89.95|89.9|90|89.94|89.95|89.9|11902
1649751160000|2022-04-12 08:12:40|89.99|89.93|90.12|90.03|90.12|90.04|89.96|89.93|66319
1649751170000|2022-04-12 08:12:50|90.11|90.02|90.03|89.99|90.12|90.05|90|89.96|59425
1649751180000|2022-04-12 08:13:00|90.06|90|89.96|89.88|90.11|90.02|89.96|89.88|40223
1649751190000|2022-04-12 08:13:10|89.95|89.87|90.02|89.94|90.02|89.94|89.91|89.83|7461
1649751200000|2022-04-12 08:13:20|90.01|89.92|89.97|89.92|90.01|89.92|89.97|89.91|20253
1649751210000|2022-04-12 08:13:30|89.96|89.9|89.89|89.83|89.96|89.9|89.89|89.81|6217
1649751220000|2022-04-12 08:13:40|89.87|89.81|89.94|89.87|90|89.93|89.87|89.8|10513
1649751230000|2022-04-12 08:13:50|89.91|89.86|90.11|90.03|90.14|90.05|89.91|89.82|177495
1649751240000|2022-04-12 08:14:00|90.1|90.02|90.09|90.02|90.1|90.06|90|89.93|22267
1649751250000|2022-04-12 08:14:10|90.08|90.04|89.99|89.93|90.1|90.08|89.99|89.93|101478
1649751260000|2022-04-12 08:14:20|89.97|89.89|89.99|89.9|90.06|90|89.87|89.78|26954
1649751270000|2022-04-12 08:14:30|89.98|89.89|89.95|89.89|89.99|89.91|89.94|89.86|21102
1649751280000|2022-04-12 08:14:40|89.93|89.86|89.98|89.9|89.99|89.9|89.86|89.77|35218
1649751290000|2022-04-12 08:14:50|89.99|89.91|90.02|89.93|90.06|89.96|89.99|89.91|3960
1649751300000|2022-04-12 08:15:00|90.03|89.95|90.07|89.98|90.08|89.98|90.01|89.95|1886
1649751310000|2022-04-12 08:15:10|90.08|89.97|90.01|89.95|90.11|90|90|89.9|6787
1649751320000|2022-04-12 08:15:20|89.99|89.92|90|89.93|90.02|89.98|89.99|89.89|9222
1649751330000|2022-04-12 08:15:30|90.01|89.92|90.03|89.97|90.12|90|90.01|89.92|10685
1649751340000|2022-04-12 08:15:40|90.08|89.99|90.09|90.01|90.12|90.02|90.06|89.99|8564
1649751350000|2022-04-12 08:15:50||90||90.01||90.03||90|2888
1649751360000|2022-04-12 08:16:00||90||90.01||90.02||89.99|33111
1649751370000|2022-04-12 08:16:10|90.08|90.02|90.04|89.96|90.09|90.05|90.03|89.95|10027
1649751380000|2022-04-12 08:16:20|90.06|90|90.01|89.96|90.09|90.06|90|89.9|19123
1649751390000|2022-04-12 08:16:30|90|89.95|90|89.9|90.01|89.96|89.94|89.87|814
1649751400000|2022-04-12 08:16:40|89.99|89.88|89.94|89.84|90|89.94|89.91|89.83|20362
1649751410000|2022-04-12 08:16:50|89.95|89.83|89.89|89.81|89.95|89.83|89.89|89.81|120152
1649751420000|2022-04-12 08:17:00|89.93|89.85|90.02|89.94|90.04|89.94|89.86|89.8|18787
1649751430000|2022-04-12 08:17:10|90.01|89.95|89.93|89.88|90.02|89.95|89.93|89.84|6403
1649751440000|2022-04-12 08:17:20|89.91|89.85|89.87|89.79|89.91|89.85|89.87|89.78|9676
1649751450000|2022-04-12 08:17:30|89.88|89.8|89.87|89.79|89.93|89.84|89.87|89.78|113206
1649751460000|2022-04-12 08:17:40|89.9|89.8|89.94|89.92|90|89.92|89.9|89.8|99834
1649751470000|2022-04-12 08:17:50|89.95|89.93|90|89.92|90.01|89.93|89.95|89.92|9460
1649751480000|2022-04-12 08:18:00|89.99|89.89|90.02|89.96|90.05|89.96|89.93|89.86|21189
1649751490000|2022-04-12 08:18:10|90.04||90.04||90.04||90.04||8101
1649751500000|2022-04-12 08:18:20|90|89.94|89.95|89.92|90|89.94|89.95|89.92|14236
1649751510000|2022-04-12 08:18:30|90|89.93|90.06|89.97|90.07|89.99|89.97|89.92|43136
1649751520000|2022-04-12 08:18:40|90.05|89.96|90.07|89.98|90.07|89.99|89.98|89.92|45302
1649751530000|2022-04-12 08:18:50|90.03|89.97|90.03|89.98|90.03|89.98|90.03|89.94|680
1649751540000|2022-04-12 08:19:00|90|89.96|89.9|89.85|90|89.96|89.9|89.85|8378
1649751550000|2022-04-12 08:19:10|89.89|89.82|89.86|89.81|89.98|89.88|89.86|89.79|59873
1649751560000|2022-04-12 08:19:20|89.84|89.8|89.78|89.72|89.84|89.8|89.73|89.67|30344
1649751570000|2022-04-12 08:19:30|89.77|89.74|89.77|89.72|89.77|89.74|89.77|89.71|18919
1649751580000|2022-04-12 08:19:40|89.78|89.71|89.78|89.73|89.78|89.73|89.78|89.71|15904
1649751590000|2022-04-12 08:19:50|89.81|89.74|89.83|89.8|89.83|89.8|89.81|89.74|19088
1649751600000|2022-04-12 08:20:00|89.85|89.83|89.83|89.8|89.9|89.86|89.83|89.76|48658
1649751610000|2022-04-12 08:20:10|89.88|89.81|89.89|89.85|89.94|89.89|89.88|89.81|7225
1649751620000|2022-04-12 08:20:20|89.88|89.83|89.86|89.81|89.88|89.83|89.81|89.74|14711
1649751630000|2022-04-12 08:20:30|89.84|89.79|89.81|89.77|89.86|89.79|89.8|89.72|50790
1649751640000|2022-04-12 08:20:40|89.82|89.78|89.93|89.87|89.94|89.9|89.82|89.78|37899
1649751650000|2022-04-12 08:20:50|89.94|89.88|90|89.93|90.01|90|89.91|89.85|64438
1649751660000|2022-04-12 08:21:00|89.93|89.9|89.92|89.85|90|89.92|89.92|89.84|35295
1649751670000|2022-04-12 08:21:10|89.95|89.88|89.97|89.89|89.98|89.92|89.93|89.88|8890
1649751680000|2022-04-12 08:21:20|90|89.9|90.01|89.96|90.01|89.96|90|89.9|5854
1649751690000|2022-04-12 08:21:30|90|89.95|90.01|89.96|90.04|89.98|90|89.92|219971
1649751700000|2022-04-12 08:21:40|89.99|89.94|90.08|90.02|90.08|90.02|89.97|89.94|39479
1649751710000|2022-04-12 08:21:50|90.09|90.1|90.11|90.06|90.16|90.1|90.09|90.02|102192
1649751720000|2022-04-12 08:22:00|90.1|90.04|90.06|90|90.2|90.09|90.06|90|153546
1649751730000|2022-04-12 08:22:10|90.05|90.1|90.09|90.04|90.11|90.1|90.05|90.01|106871
1649751740000|2022-04-12 08:22:20|90.11|90.05|90.17|90.1|90.18|90.1|90.11|90.05|12331
1649751750000|2022-04-12 08:22:30|90.2|90.2|90.18|90.13|90.21|90.2|90.18|90.11|46750
1649751760000|2022-04-12 08:22:40|90.17|90.14|90.22|90.18|90.22|90.18|90.14|90.13|19342
1649751770000|2022-04-12 08:22:50|90.27|90.22|90.35|90.28|90.42|90.32|90.25|90.19|71912
1649751780000|2022-04-12 08:23:00|90.37|90.27|90.37|90.31|90.42|90.31|90.37|90.26|42642
1649751790000|2022-04-12 08:23:10|90.39|90.32|90.42|90.39|90.42|90.39|90.39|90.32|12041
1649751800000|2022-04-12 08:23:20|90.49|90.42|90.42|90.37|90.5|90.44|90.42|90.36|6581
1649751810000|2022-04-12 08:23:30|90.4|90.34|90.5|90.44|90.5|90.47|90.4|90.33|78146
1649751820000|2022-04-12 08:23:40|90.49|90.43|90.5|90.43|90.5|90.43|90.49|90.43|8427
1649751830000|2022-04-12 08:23:50|90.51|90.46|90.52|90.47|90.53|90.5|90.51|90.46|9639
1649751840000|2022-04-12 08:24:00|90.53|90.49|90.35|90.28|90.61|90.55|90.35|90.24|100911
1649751850000|2022-04-12 08:24:10|90.38|90.31|90.36|90.31|90.38|90.32|90.32|90.26|100066
1649751860000|2022-04-12 08:24:20|90.35|90.28|90.32|90.27|90.35|90.28|90.29|90.24|10154
1649751870000|2022-04-12 08:24:30|90.31|90.26|90.31|90.22|90.31|90.26|90.28|90.21|18319
1649751880000|2022-04-12 08:24:40|90.32|90.21|90.32|90.27|90.32|90.27|90.32|90.21|9481
1649751890000|2022-04-12 08:24:50|90.37|90.29|90.34|90.28|90.4|90.31|90.34|90.27|4284
1649751900000|2022-04-12 08:25:00|90.38|90.3|90.26|90.21|90.38|90.3|90.26|90.21|2974
1649751910000|2022-04-12 08:25:10|90.24|90.18|90.22|90.18|90.24|90.19|90.22|90.18|13842
1649751920000|2022-04-12 08:25:20|90.19|90.11|90.29|90.21|90.31|90.21|90.18|90.11|16525
1649751930000|2022-04-12 08:25:30||90.19||90.19||90.19||90.19|1509
1649751940000|2022-04-12 08:25:40|90.23|90.2|90.21|90.14|90.23|90.2|90.2|90.13|16357
1649751950000|2022-04-12 08:25:50|90.22|90.13|90.29|90.22|90.29|90.22|90.22|90.13|0
1649751960000|2022-04-12 08:26:00|90.28|90.19|90.29|90.24|90.29|90.25|90.28|90.19|23800
1649751970000|2022-04-12 08:26:10|90.28|90.25|90.19|90.14|90.28|90.25|90.19|90.13|16596
1649751980000|2022-04-12 08:26:20|90.2|90.16|90.24|90.14|90.25|90.16|90.2|90.13|19449
1649751990000|2022-04-12 08:26:30|90.25|90.15|90.25|90.19|90.25|90.19|90.19|90.14|17191
1649752000000|2022-04-12 08:26:40|90.26|90.17|90.28|90.24|90.31|90.24|90.26|90.16|1576
1649752010000|2022-04-12 08:26:50|90.32|90.21|90.26|90.21|90.32|90.21|90.24|90.18|5889
1649752020000|2022-04-12 08:27:00|90.27|90.23|90.34|90.28|90.39|90.33|90.27|90.23|2157
1649752030000|2022-04-12 08:27:10|90.32|90.25|90.37|90.3|90.38|90.3|90.32|90.24|1000
1649752040000|2022-04-12 08:27:20|90.38|90.28|90.31|90.24|90.38|90.29|90.31|90.24|22494
1649752050000|2022-04-12 08:27:30|90.3|90.23|90.35|90.3|90.39|90.33|90.23|90.16|25081
1649752060000|2022-04-12 08:27:40|90.34|90.28|90.31|90.26|90.35|90.28|90.31|90.22|24354
1649752070000|2022-04-12 08:27:50|90.35|90.28|90.3|90.23|90.35|90.28|90.3|90.21|6103
1649752080000|2022-04-12 08:28:00|90.34|90.25|90.35|90.3|90.35|90.31|90.34|90.25|47307
1649752090000|2022-04-12 08:28:10|90.33|90.27|90.35|90.29|90.35|90.29|90.29|90.22|12871
1649752100000|2022-04-12 08:28:20|90.34|90.3|90.34|90.26|90.35|90.3|90.33|90.26|5546
1649752110000|2022-04-12 08:28:30|90.33|90.3|90.34|90.3|90.34|90.3|90.31|90.23|14137
1649752120000|2022-04-12 08:28:40|90.33|90.28|90.49|90.43|90.56|90.45|90.29|90.25|83179
1649752130000|2022-04-12 08:28:50|90.48|90.41|90.43|90.39|90.48|90.44|90.43|90.39|13134
1649752140000|2022-04-12 08:29:00|90.42|90.35|90.34|90.29|90.42|90.35|90.34|90.28|1965
1649752150000|2022-04-12 08:29:10|90.33|90.27|90.24|90.18|90.33|90.27|90.24|90.17|7414
1649752160000|2022-04-12 08:29:20|90.25|90.19|90.22|90.17|90.34|90.28|90.22|90.16|5000
1649752170000|2022-04-12 08:29:30||90.16||90.16||90.16||90.16|15103
1649752180000|2022-04-12 08:29:40||90.15||90.14||90.15||90.14|12002
1649752190000|2022-04-12 08:29:50||90.13||90.15||90.15||90.13|3408
1649752200000|2022-04-12 08:30:00|90.21|90.16|90.12|90.08|90.23|90.16|90.12|90.07|20425
1649752210000|2022-04-12 08:30:10|90.11|90.06|90.14|90.08|90.18|90.11|90.1|90.06|13291
1649752220000|2022-04-12 08:30:20|90.12|90.07|90.11|90.07|90.16|90.1|90.09|90.06|6639
1649752230000|2022-04-12 08:30:30|90.15|90.06|90.11|90.08|90.15|90.08|90.08|90.02|16447
1649752240000|2022-04-12 08:30:40|90.13|90.09|90.18|90.11|90.18|90.11|90.13|90.08|1289
1649752250000|2022-04-12 08:30:50||90.1||90.1||90.1||90.1|0
1649752260000|2022-04-12 08:31:00|90.13|90.09|90.09|90.06|90.15|90.09|90.09|90.06|8703
1649752270000|2022-04-12 08:31:10|90.08|90.04|90.06|90.01|90.1|90.06|90.06|90|20648
1649752280000|2022-04-12 08:31:20||90.02||90.02||90.02||90.01|270
1649752290000|2022-04-12 08:31:30|90.05|90.01|89.98|89.92|90.05|90.01|89.93|89.86|75754
1649752300000|2022-04-12 08:31:40|89.99|89.94|90.04|90|90.05|90.02|89.95|89.9|13512
1649752310000|2022-04-12 08:31:50|90.05|90.02|90.15|90.08|90.15|90.08|90.05|90.02|13085
1649752320000|2022-04-12 08:32:00|90.12|90.07|90.16|90.09|90.2|90.12|90.11|90.05|2745
1649752330000|2022-04-12 08:32:10|90.14|90.1|90.18|90.12|90.2|90.13|90.14|90.1|1097
1649752340000|2022-04-12 08:32:20|90.19|90.11|90.28|90.22|90.29|90.22|90.19|90.11|14464
1649752350000|2022-04-12 08:32:30|90.29|90.21|90.32|90.26|90.32|90.26|90.25|90.21|5864
1649752360000|2022-04-12 08:32:40|90.33|90.28|90.34|90.29|90.37|90.31|90.33|90.28|2823
1649752370000|2022-04-12 08:32:50|90.32|90.3|90.3|90.23|90.4|90.34|90.22|90.15|30051
1649752380000|2022-04-12 08:33:00|90.26|90.24|90.19|90.13|90.26|90.24|90.12|90.05|16895
1649752390000|2022-04-12 08:33:10|90.18|90.11|90.2|90.12|90.2|90.13|90.13|90.08|7356
1649752400000|2022-04-12 08:33:20|90.19|90.11|90.12|90.07|90.19|90.11|90.1|90.03|34180
1649752410000|2022-04-12 08:33:30|90.1|90.06|90.12|90.09|90.13|90.1|90.1|90.03|14235
1649752420000|2022-04-12 08:33:40|90.13|90.1|90.31|90.26|90.32|90.26|90.13|90.1|13898
1649752430000|2022-04-12 08:33:50|90.3|90.24|90.2|90.14|90.3|90.25|90.2|90.13|14163
1649752440000|2022-04-12 08:34:00|90.23|90.15|90.38|90.32|90.39|90.32|90.22|90.15|43876
1649752450000|2022-04-12 08:34:10|90.39|90.34|90.38|90.32|90.51|90.44|90.38|90.31|8367
1649752460000|2022-04-12 08:34:20|90.36|90.31|90.41|90.34|90.41|90.36|90.36|90.28|100049
1649752470000|2022-04-12 08:34:30|90.4|90.35|90.44|90.39|90.48|90.42|90.4|90.33|34664
1649752480000|2022-04-12 08:34:40|90.47|90.4|90.43|90.35|90.5|90.42|90.36|90.29|5601
1649752490000|2022-04-12 08:34:50|90.44|90.36|90.5|90.44|90.51|90.44|90.43|90.35|71393
1649752500000|2022-04-12 08:35:00|90.49|90.45|90.49|90.45|90.56|90.48|90.49|90.43|10825
1649752510000|2022-04-12 08:35:10|90.5|90.42|90.58|90.52|90.59|90.52|90.5|90.42|17283
1649752520000|2022-04-12 08:35:20|90.57|90.49|90.5|90.45|90.57|90.5|90.48|90.41|5643
1649752530000|2022-04-12 08:35:30|90.51|90.46|90.61|90.53|90.61|90.53|90.51|90.46|150143
1649752540000|2022-04-12 08:35:40|90.6|90.5|90.61|90.56|90.63|90.57|90.56|90.5|5064
1649752550000|2022-04-12 08:35:50|90.59|90.52|90.58|90.54|90.62|90.54|90.57|90.52|317
1649752560000|2022-04-12 08:36:00|90.64|90.53|90.67|90.61|90.68|90.61|90.63|90.53|26315
1649752570000|2022-04-12 08:36:10|90.66|90.59|90.62|90.57|90.66|90.59|90.62|90.54|3208
1649752580000|2022-04-12 08:36:20|90.63|90.54|90.62|90.55|90.66|90.57|90.59|90.53|3065
1649752590000|2022-04-12 08:36:30|90.63|90.56|90.64|90.6|90.64|90.6|90.62|90.54|118
1649752600000|2022-04-12 08:36:40|90.65|90.61|90.67|90.61|90.69|90.61|90.64|90.6|60079
1649752610000|2022-04-12 08:36:50|90.68|90.63|90.72|90.66|90.77|90.69|90.68|90.63|41058
1649752620000|2022-04-12 08:37:00|90.7|90.63|90.74|90.69|90.74|90.69|90.7|90.63|1835
1649752630000|2022-04-12 08:37:10|90.73|90.67|90.73|90.67|90.74|90.68|90.7|90.63|26458
1649752640000|2022-04-12 08:37:20|90.72|90.65|90.69|90.64|90.72|90.66|90.69|90.63|26499
1649752650000|2022-04-12 08:37:30|90.68|90.63|90.56|90.48|90.7|90.64|90.55|90.47|21713
1649752660000|2022-04-12 08:37:40|90.57|90.49|90.56|90.53|90.57|90.53|90.56|90.48|10212
1649752670000|2022-04-12 08:37:50|90.55|90.51|90.58|90.52|90.6|90.52|90.53|90.5|8241
1649752680000|2022-04-12 08:38:00|90.6|90.53|90.62|90.56|90.63|90.56|90.59|90.53|33444
1649752690000|2022-04-12 08:38:10|90.63|90.53|90.53|90.47|90.63|90.54|90.53|90.44|14434
1649752700000|2022-04-12 08:38:20|90.54|90.49|90.5|90.41|90.57|90.49|90.5|90.41|5598
1649752710000|2022-04-12 08:38:30|90.48|90.42|90.49|90.42|90.5|90.42|90.48|90.42|12089
1649752720000|2022-04-12 08:38:40|90.5|90.43|90.5|90.44|90.5|90.44|90.5|90.43|18112
1649752730000|2022-04-12 08:38:50|90.51|90.45|90.47|90.4|90.53|90.48|90.47|90.39|39254
1649752740000|2022-04-12 08:39:00|90.46|90.41|90.45|90.41|90.46|90.42|90.42|90.37|6550
1649752750000|2022-04-12 08:39:10|90.46|90.42|90.49|90.44|90.54|90.47|90.46|90.42|6187
1649752760000|2022-04-12 08:39:20|90.48|90.43|90.38|90.31|90.48|90.43|90.38|90.28|23344
1649752770000|2022-04-12 08:39:30|90.37|90.3|90.37|90.29|90.4|90.3|90.35|90.28|17626
1649752780000|2022-04-12 08:39:40||90.3||90.33||90.33||90.3|11965
1649752790000|2022-04-12 08:39:50|90.35|90.3|90.32|90.28|90.35|90.3|90.31|90.28|33323
1649752800000|2022-04-12 08:40:00|90.33|90.29|90.41|90.36|90.46|90.4|90.33|90.29|20169
1649752810000|2022-04-12 08:40:10|90.4|90.37|90.4|90.34|90.49|90.44|90.4|90.33|35773
1649752820000|2022-04-12 08:40:20|90.39|90.33|90.42|90.35|90.44|90.37|90.37|90.3|11912
1649752830000|2022-04-12 08:40:30|90.39|90.33|90.33|90.28|90.39|90.33|90.33|90.28|12881
1649752840000|2022-04-12 08:40:40|90.31||90.35||90.35||90.31||22108
1649752850000|2022-04-12 08:40:50|90.4|90.29|90.41|90.36|90.46|90.39|90.4|90.29|15102
1649752860000|2022-04-12 08:41:00|90.43|90.35|90.4|90.35|90.47|90.39|90.4|90.32|6057
1649752870000|2022-04-12 08:41:10|90.38|90.34|90.4|90.31|90.4|90.35|90.36|90.29|6926
1649752880000|2022-04-12 08:41:20|90.39|90.32|90.39|90.31|90.4|90.35|90.38|90.31|3050
1649752890000|2022-04-12 08:41:30|90.4|90.32|90.4|90.35|90.4|90.35|90.39|90.31|6151
1649752900000|2022-04-12 08:41:40||90.36||90.33||90.37||90.33|4377
1649752910000|2022-04-12 08:41:50|90.39|90.34|90.4|90.32|90.4|90.34|90.37|90.3|5477
1649752920000|2022-04-12 08:42:00|90.39|90.35|90.39|90.35|90.39|90.37|90.39|90.34|2519
1649752930000|2022-04-12 08:42:10|90.4|90.34|90.4|90.35|90.44|90.39|90.4|90.33|2819
1649752940000|2022-04-12 08:42:20|90.39|90.33|90.34|90.29|90.39|90.33|90.33|90.28|6256
1649752950000|2022-04-12 08:42:30|90.33|90.28|90.38|90.34|90.41|90.34|90.29|90.25|5949
1649752960000|2022-04-12 08:42:40|90.37|90.32|90.38|90.33|90.38|90.33|90.35|90.29|28399
1649752970000|2022-04-12 08:42:50|90.37|90.3|90.3|90.26|90.37|90.31|90.3|90.26|3285
1649752980000|2022-04-12 08:43:00|90.34|90.27|90.35|90.28|90.36|90.28|90.31|90.26|12294
1649752990000|2022-04-12 08:43:10|90.31|90.26|90.38|90.33|90.4|90.33|90.31|90.26|8619
1649753000000|2022-04-12 08:43:20|90.36|90.32|90.42|90.36|90.44|90.36|90.36|90.31|3100
1649753010000|2022-04-12 08:43:30|90.41|90.35|90.4|90.33|90.41|90.35|90.4|90.31|16581
1649753020000|2022-04-12 08:43:40|90.39|90.32|90.31|90.27|90.39|90.32|90.31|90.26|4000
1649753030000|2022-04-12 08:43:50|90.3|90.26|90.3|90.26|90.3|90.26|90.3|90.26|1000
1649753040000|2022-04-12 08:44:00|90.31|90.27|90.24|90.2|90.31|90.28|90.24|90.18|3406
1649753050000|2022-04-12 08:44:10|90.23|90.18|90.28|90.21|90.3|90.22|90.23|90.16|17306
1649753060000|2022-04-12 08:44:20|90.26|90.22|90.26|90.21|90.28|90.24|90.26|90.19|4702
1649753070000|2022-04-12 08:44:30|90.25|90.19|90.2|90.15|90.25|90.2|90.2|90.15|3620
1649753080000|2022-04-12 08:44:40|90.24|90.16|90.22|90.16|90.24|90.16|90.22|90.15|3515
1649753090000|2022-04-12 08:44:50|90.21|90.15|90.24|90.19|90.27|90.21|90.2|90.15|17824
1649753100000|2022-04-12 08:45:00|90.23|90.2|90.22|90.17|90.23|90.21|90.19|90.15|19969
1649753110000|2022-04-12 08:45:10|90.23|90.21|90.22|90.16|90.23|90.21|90.19|90.14|10784
1649753120000|2022-04-12 08:45:20|90.21|90.15|90.14|90.08|90.21|90.15|90.14|90.07|500
1649753130000|2022-04-12 08:45:30|90.15|90.09|90.13|90.07|90.21|90.13|90.13|90.06|10553
1649753140000|2022-04-12 08:45:40|90.12|90.08|90.12|90.07|90.12|90.08|90.12|90.06|2110
1649753150000|2022-04-12 08:45:50|90.17|90.06|90.17|90.11|90.19|90.13|90.17|90.06|6548
1649753160000|2022-04-12 08:46:00||90.1||90.11||90.11||90.1|15397
1649753170000|2022-04-12 08:46:10|90.22|90.1|90.29|90.21|90.29|90.21|90.22|90.1|24604
1649753180000|2022-04-12 08:46:20|90.28|90.19|90.27|90.21|90.28|90.25|90.22|90.15|77477
1649753190000|2022-04-12 08:46:30|90.24|90.19|90.33|90.25|90.34|90.25|90.22|90.19|6276
1649753200000|2022-04-12 08:46:40|90.34|90.26|90.27|90.22|90.34|90.27|90.26|90.21|10169
1649753210000|2022-04-12 08:46:50|90.25|90.21|90.22|90.16|90.25|90.21|90.22|90.15|6363
1649753220000|2022-04-12 08:47:00|90.26|90.18|90.34|90.27|90.36|90.27|90.25|90.18|5716
1649753230000|2022-04-12 08:47:10|90.33|90.25|90.31|90.26|90.33|90.26|90.2|90.17|35302
1649753240000|2022-04-12 08:47:20|90.3|90.24|90.27|90.23|90.3|90.24|90.27|90.21|7912
1649753250000|2022-04-12 08:47:30||90.21||90.22||90.22||90.21|14023
1649753260000|2022-04-12 08:47:40|90.25|90.2|90.24|90.19|90.26|90.21|90.24|90.17|729
1649753270000|2022-04-12 08:47:50|90.25|90.2|90.25|90.2|90.28|90.22|90.25|90.19|1326
1649753280000|2022-04-12 08:48:00|90.24|90.18|90.2|90.15|90.24|90.19|90.2|90.14|2567
1649753290000|2022-04-12 08:48:10|90.19|90.14|90.2|90.14|90.2|90.14|90.17|90.12|7180
1649753300000|2022-04-12 08:48:20|90.19|90.13|90.17|90.12|90.19|90.14|90.17|90.11|3352
1649753310000|2022-04-12 08:48:30|90.2|90.13|90.19|90.13|90.2|90.13|90.19|90.12|12186
1649753320000|2022-04-12 08:48:40|90.2|90.14|90.23|90.18|90.25|90.2|90.2|90.14|700
1649753330000|2022-04-12 08:48:50||90.17||90.17||90.18||90.16|0
1649753340000|2022-04-12 08:49:00|90.2|90.16|90.3|90.23|90.38|90.31|90.2|90.14|30017
1649753350000|2022-04-12 08:49:10|90.32|90.25|90.26|90.2|90.32|90.26|90.24|90.2|13488
1649753360000|2022-04-12 08:49:20|90.23|90.17|90.18|90.12|90.23|90.17|90.14|90.07|36846
1649753370000|2022-04-12 08:49:30||90.1||90.11||90.11||90.1|8252
1649753380000|2022-04-12 08:49:40||90.1||90.1||90.1||90.1|11023
1649753390000|2022-04-12 08:49:50|90.17|90.13|90.21|90.17|90.23|90.18|90.13|90.11|69979
1649753400000|2022-04-12 08:50:00|90.23|90.19|90.28|90.22|90.28|90.22|90.23|90.17|586
1649753410000|2022-04-12 08:50:10|90.29|90.23|90.33|90.28|90.34|90.28|90.29|90.23|1207
1649753420000|2022-04-12 08:50:20|90.32|90.26|90.32|90.26|90.33|90.26|90.29|90.23|5782
1649753430000|2022-04-12 08:50:30|90.31|90.24|90.26|90.21|90.31|90.24|90.25|90.17|19837
1649753440000|2022-04-12 08:50:40|90.28|90.22|90.39|90.32|90.41|90.35|90.28|90.22|8366
1649753450000|2022-04-12 08:50:50|90.38|90.3|90.37|90.3|90.38|90.31|90.36|90.29|24157
1649753460000|2022-04-12 08:51:00|90.38|90.31|90.37|90.33|90.4|90.33|90.37|90.31|155
1649753470000|2022-04-12 08:51:10|90.38|90.4|90.39|90.33|90.41|90.4|90.38|90.33|26948
1649753480000|2022-04-12 08:51:20|90.38|90.32|90.42|90.35|90.42|90.35|90.38|90.32|6280
1649753490000|2022-04-12 08:51:30|90.43|90.37|90.52|90.46|90.52|90.46|90.42|90.37|4499
1649753500000|2022-04-12 08:51:40|90.51|90.43|90.51|90.44|90.51|90.44|90.46|90.39|5480
1649753510000|2022-04-12 08:51:50|90.5|90.45|90.59|90.52|90.6|90.52|90.49|90.44|41175
1649753520000|2022-04-12 08:52:00|90.58|90.5|90.55|90.5|90.6|90.52|90.5|90.46|18101
1649753530000|2022-04-12 08:52:10|90.54|90.51|90.59|90.54|90.65|90.56|90.54|90.51|5538
1649753540000|2022-04-12 08:52:20|90.6|90.55|90.58|90.52|90.65|90.59|90.58|90.49|8303
1649753550000|2022-04-12 08:52:30|90.59|90.53|90.63|90.59|90.68|90.61|90.59|90.53|36054
1649753560000|2022-04-12 08:52:40|90.62|90.57|90.68|90.61|90.69|90.62|90.6|90.54|8829
1649753570000|2022-04-12 08:52:50|90.67|90.59|90.64|90.58|90.67|90.6|90.6|90.52|5468
1649753580000|2022-04-12 08:53:00|90.62|90.57|90.57|90.5|90.62|90.57|90.57|90.5|6016
1649753590000|2022-04-12 08:53:10|90.58|90.51|90.55|90.5|90.58|90.51|90.55|90.49|233
1649753600000|2022-04-12 08:53:20|90.53|90.49|90.49|90.42|90.58|90.5|90.48|90.41|19577
1649753610000|2022-04-12 08:53:30|90.47|90.41|90.49|90.41|90.5|90.43|90.47|90.41|50
1649753620000|2022-04-12 08:53:40|90.48|90.4|90.39|90.34|90.48|90.4|90.39|90.33|34723
1649753630000|2022-04-12 08:53:50|90.4|90.36|90.39|90.34|90.44|90.38|90.36|90.3|22598
1649753640000|2022-04-12 08:54:00|90.4|90.32|90.39|90.31|90.4|90.33|90.37|90.3|2649
1649753650000|2022-04-12 08:54:10|90.4|90.32|90.39|90.34|90.4|90.34|90.39|90.32|10999
1649753660000|2022-04-12 08:54:20|90.4|90.35|90.43|90.36|90.44|90.37|90.39|90.32|10954
1649753670000|2022-04-12 08:54:30|90.44|90.38|90.44|90.37|90.45|90.38|90.42|90.35|7501
1649753680000|2022-04-12 08:54:40|90.41|90.35|90.41|90.36|90.41|90.36|90.41|90.35|0
1649753690000|2022-04-12 08:54:50|90.4|90.34|90.33|90.26|90.4|90.34|90.31|90.25|29046
1649753700000|2022-04-12 08:55:00|90.34|90.27|90.32|90.28|90.37|90.28|90.32|90.27|2662
1649753710000|2022-04-12 08:55:10|90.31|90.27|90.31|90.26|90.31|90.27|90.31|90.26|9649
1649753720000|2022-04-12 08:55:20|90.3|90.27|90.32|90.27|90.33|90.27|90.29|90.26|4995
1649753730000|2022-04-12 08:55:30|90.31|90.26|90.31|90.26|90.31|90.26|90.31|90.26|0
1649753740000|2022-04-12 08:55:40|90.3|90.28|90.32|90.26|90.43|90.34|90.29|90.26|50394
1649753750000|2022-04-12 08:55:50|90.3|90.27|90.33|90.27|90.34|90.27|90.3|90.27|15053
1649753760000|2022-04-12 08:56:00|90.32|90.26|90.23|90.16|90.32|90.26|90.23|90.16|11794
1649753770000|2022-04-12 08:56:10|90.22|90.18|90.19|90.15|90.22|90.18|90.18|90.15|194
1649753780000|2022-04-12 08:56:20|90.24|90.16|90.25|90.17|90.25|90.21|90.22|90.16|37412
1649753790000|2022-04-12 08:56:30|90.28|90.18|90.21|90.17|90.31|90.22|90.21|90.17|11900
1649753800000|2022-04-12 08:56:40|90.23|90.25|90.2|90.16|90.3|90.25|90.18|90.15|69386
1649753810000|2022-04-12 08:56:50|90.25|90.17|90.27|90.2|90.27|90.2|90.25|90.17|11459
1649753820000|2022-04-12 08:57:00|90.26|90.22|90.26|90.21|90.27|90.24|90.26|90.21|106
1649753830000|2022-04-12 08:57:10|90.27|90.22|90.23|90.16|90.27|90.22|90.23|90.15|21684
1649753840000|2022-04-12 08:57:20|90.25|90.17|90.28|90.23|90.29|90.26|90.25|90.17|25962
1649753850000|2022-04-12 08:57:30|90.29|90.25|90.34|90.27|90.35|90.29|90.29|90.25|5998
1649753860000|2022-04-12 08:57:40|90.35|90.28|90.45|90.37|90.46|90.37|90.33|90.27|17687
1649753870000|2022-04-12 08:57:50|90.41|90.35|90.38|90.35|90.41|90.35|90.38|90.35|5728
1649753880000|2022-04-12 08:58:00|90.4|90.32|90.37|90.31|90.4|90.32|90.35|90.28|1617
1649753890000|2022-04-12 08:58:10|90.36|90.3|90.38|90.28|90.39|90.3|90.35|90.27|8538
1649753900000|2022-04-12 08:58:20|90.4|90.29|90.4|90.31|90.4|90.31|90.39|90.29|120
1649753910000|2022-04-12 08:58:30|90.39|90.3|90.37|90.31|90.39|90.33|90.37|90.3|200
1649753930000|2022-04-12 08:58:50|||||||||72459
1649753940000|2022-04-12 08:59:00|90.4|90.3|90.44|90.37|90.44|90.37|90.4|90.3|36953
1649753950000|2022-04-12 08:59:10|90.43|90.35|90.46|90.39|90.51|90.44|90.42|90.34|44171
1649753960000|2022-04-12 08:59:20|||||||||4641
1649753970000|2022-04-12 08:59:30|90.45|90.37|90.44|90.38|90.46|90.4|90.41|90.34|4265
1649753980000|2022-04-12 08:59:40|90.45|90.35|90.5|90.44|90.5|90.47|90.45|90.34|99523
1649753990000|2022-04-12 08:59:50|90.49|90.4|90.49|90.4|90.49|90.4|90.49|90.38|1000
1649754000000|2022-04-12 09:00:00|||||||||5519
1649754020000|2022-04-12 09:00:20|90.48||90.48||90.48||90.47||3835
1649754030000|2022-04-12 09:00:30|90.5|90.5|90.51|90.47|90.51|90.5|90.48|90.39|34839
1649754040000|2022-04-12 09:00:40|90.5||90.5||90.5||90.5||0
1649754050000|2022-04-12 09:00:50|90.49|90.43|90.49|90.44|90.5|90.44|90.49|90.42|3891
1649754060000|2022-04-12 09:01:00|90.5|90.45|90.64|90.59|90.67|90.59|90.5|90.45|1727
1649754070000|2022-04-12 09:01:10|90.67|90.58|90.67|90.62|90.68|90.62|90.66|90.57|0
1649754080000|2022-04-12 09:01:20|90.69|90.6|90.65|90.59|90.7|90.65|90.6|90.56|38125
1649754090000|2022-04-12 09:01:30|90.68|90.58|90.6|90.54|90.69|90.61|90.6|90.53|9478
1649754100000|2022-04-12 09:01:40|90.63||90.64||90.66||90.63||508
1649754110000|2022-04-12 09:01:50|90.6|90.51|90.65|90.61|90.65|90.61|90.59|90.51|11580
1649754120000|2022-04-12 09:02:00|90.64|90.6|90.7|90.64|90.7|90.65|90.64|90.6|7449
1649754130000|2022-04-12 09:02:10|90.69|90.61|90.65|90.61|90.69|90.61|90.65|90.6|7316
1649754140000|2022-04-12 09:02:20|90.68|90.6|90.7|90.65|90.7|90.65|90.68|90.6|19535
1649754150000|2022-04-12 09:02:30|90.73|90.66|90.67|90.62|90.79|90.7|90.67|90.6|13533
1649754160000|2022-04-12 09:02:40|90.71|90.63|90.74|90.69|90.79|90.72|90.69|90.63|31868
1649754170000|2022-04-12 09:02:50|90.72|90.67|90.72|90.65|90.72|90.67|90.72|90.64|60
1649754180000|2022-04-12 09:03:00|90.7|90.63|90.66|90.6|90.7|90.63|90.66|90.6|1305
1649754190000|2022-04-12 09:03:10|90.64||90.64||90.64||90.64||219
1649754200000|2022-04-12 09:03:20|90.63|90.58|90.67|90.63|90.67|90.63|90.6|90.55|15443
1649754210000|2022-04-12 09:03:30|90.68|90.65|90.76|90.68|90.76|90.68|90.68|90.65|1641
1649754220000|2022-04-12 09:03:40|90.75|90.67|90.74|90.68|90.79|90.71|90.72|90.65|29671
1649754230000|2022-04-12 09:03:50|90.7|90.69|90.75|90.69|90.78|90.69|90.7|90.66|1743
1649754240000|2022-04-12 09:04:00|90.76||90.76||90.79||90.76||40028
1649754250000|2022-04-12 09:04:10|90.77|90.7|90.76|90.71|90.8|90.71|90.76|90.7|1647
1649754260000|2022-04-12 09:04:20|90.77|90.72|90.73|90.69|90.84|90.75|90.72|90.69|8301
1649754270000|2022-04-12 09:04:30|90.72|90.65|90.81|90.73|90.81|90.74|90.7|90.63|1196
1649754280000|2022-04-12 09:04:40|90.82|90.74|90.87|90.79|90.87|90.79|90.81|90.74|6110
1649754290000|2022-04-12 09:04:50|90.86|90.76|90.8|90.75|90.86|90.77|90.8|90.74|7186
1649754300000|2022-04-12 09:05:00|90.82|90.76|90.86|90.8|90.9|90.85|90.82|90.76|16798
1649754310000|2022-04-12 09:05:10|90.87|90.81|90.89|90.8|90.97|90.88|90.86|90.8|8241
1649754320000|2022-04-12 09:05:20|90.88|90.79|90.82|90.79|90.88|90.79|90.82|90.79|6002
1649754330000|2022-04-12 09:05:30|90.85|90.75|90.84|90.75|90.86|90.79|90.84|90.75|1199
1649754340000|2022-04-12 09:05:40|90.85|90.78|90.87|90.78|90.87|90.78|90.85|90.78|1006
1649754350000|2022-04-12 09:05:50|90.86|90.8|90.86|90.79|90.86|90.81|90.84|90.78|134
1649754360000|2022-04-12 09:06:00|90.83|90.77|90.8|90.76|90.83|90.79|90.8|90.76|500
1649754370000|2022-04-12 09:06:10|90.81|90.77|90.87|90.82|90.89|90.82|90.8|90.77|387
1649754380000|2022-04-12 09:06:20|90.9|90.83|90.87|90.83|90.9|90.83|90.87|90.83|0
1649754390000|2022-04-12 09:06:30|90.9|90.84|90.9|90.82|90.9|90.84|90.85|90.81|3754
1649754400000|2022-04-12 09:06:40|90.91|90.81|90.98|90.92|90.99|90.92|90.9|90.81|33180
1649754410000|2022-04-12 09:06:50|90.97|90.91|90.96|90.87|90.97|90.91|90.9|90.84|25226
1649754420000|2022-04-12 09:07:00|90.95|90.88|90.95|90.87|90.95|90.89|90.9|90.87|35215
1649754430000|2022-04-12 09:07:10|90.91|90.88|90.93|90.86|90.94|90.89|90.9|90.86|37579
1649754440000|2022-04-12 09:07:20||90.87||90.87||90.87||90.87|0
1649754450000|2022-04-12 09:07:30|90.96|90.88|90.98|90.9|90.99|90.9|90.95|90.88|56516
1649754460000|2022-04-12 09:07:40||90.91||90.91||90.91||90.91|534
1649754470000|2022-04-12 09:07:50|90.97|90.9|91.01|90.98|91.04|91|90.95|90.9|16892
1649754480000|2022-04-12 09:08:00|91|90.97|90.97|90.93|91.03|91.01|90.97|90.93|39952
1649754490000|2022-04-12 09:08:10|90.96|90.92|90.96|90.92|90.96|90.94|90.96|90.92|21795
1649754500000|2022-04-12 09:08:20|90.99|90.93|91.12|91.07|91.13|91.07|90.99|90.93|25398
1649754510000|2022-04-12 09:08:30|91.15|91.1|91.15|91.09|91.19|91.13|91.14|91.09|13397
1649754520000|2022-04-12 09:08:40||91.1||91.1||91.1||91.09|1176
1649754530000|2022-04-12 09:08:50|91.17|91.09|91.17|91.13|91.23|91.13|91.16|91.09|25022
1649754540000|2022-04-12 09:09:00||91.12||91.12||91.12||91.12|15
1649754550000|2022-04-12 09:09:10|91.2|91.13|91.35|91.3|91.4|91.34|91.17|91.13|46630
1649754560000|2022-04-12 09:09:20|91.34|91.28|91.33|91.26|91.34|91.28|91.33|91.26|10064
1649754570000|2022-04-12 09:09:30|91.3|91.24|91.24|91.18|91.3|91.25|91.2|91.16|21904
1649754580000|2022-04-12 09:09:40|91.27|91.19|91.23|91.18|91.27|91.19|91.23|91.18|15000
1649754590000|2022-04-12 09:09:50|||||||||5000
1649754600000|2022-04-12 09:10:00|91.22|91.16|91.22|91.18|91.22|91.18|91.22|91.15|3957
1649754610000|2022-04-12 09:10:10|91.23|91.19|91.33|91.29|91.33|91.29|91.23|91.19|37519
1649754620000|2022-04-12 09:10:20|91.3|91.28|91.29|91.22|91.33|91.28|91.29|91.22|18397
1649754630000|2022-04-12 09:10:30|91.3|91.23|91.29|91.23|91.3|91.26|91.29|91.23|5788
1649754640000|2022-04-12 09:10:40|91.3|91.24|91.33|91.26|91.33|91.29|91.3|91.24|23419
1649754650000|2022-04-12 09:10:50||91.28||91.28||91.3||91.28|2772
1649754660000|2022-04-12 09:11:00|91.32||91.32||91.32||91.32||54485
1649754670000|2022-04-12 09:11:10|91.33|91.33|91.26|91.2|91.39|91.33|91.26|91.2|71382
1649754680000|2022-04-12 09:11:20|91.25|91.19|91.23|91.16|91.25|91.19|91.19|91.14|29989
1649754690000|2022-04-12 09:11:30|91.21|91.19|91.23|91.18|91.23|91.19|91.19|91.14|13066
1649754700000|2022-04-12 09:11:40|91.24|91.24|91.25|91.2|91.27|91.24|91.2|91.16|39541
1649754710000|2022-04-12 09:11:50|91.23||91.24||91.25||91.23||2700
1649754720000|2022-04-12 09:12:00|91.23|91.18|91.19|91.16|91.23|91.18|91.17|91.11|12911
1649754730000|2022-04-12 09:12:10|91.2|91.17|91.2|91.16|91.23|91.18|91.2|91.16|7159
1649754740000|2022-04-12 09:12:20|91.22|91.18|91.22|91.16|91.23|91.19|91.2|91.16|640
1649754750000|2022-04-12 09:12:30||91.18||91.18||91.18||91.18|1111
1649754760000|2022-04-12 09:12:40|91.21|91.16|91.2|91.16|91.27|91.2|91.2|91.15|20906
1649754770000|2022-04-12 09:12:50|91.16|91.15|91.13|91.08|91.16|91.16|91.13|91.06|11489
1649754780000|2022-04-12 09:13:00|91.1|91.06|91.11|91.06|91.13|91.09|91.1|91.06|25809
1649754790000|2022-04-12 09:13:10|91.1|91.05|91.09|91.04|91.1|91.06|91.09|91.03|1076
1649754800000|2022-04-12 09:13:20|91.04|91.03|91.01|90.96|91.09|91.04|91.01|90.93|35251
1649754810000|2022-04-12 09:13:30|91|90.93|90.94|90.9|91.01|90.97|90.94|90.9|15666
1649754820000|2022-04-12 09:13:40|90.95||90.95||90.95||90.95||97
1649754830000|2022-04-12 09:13:50|90.93|90.89|90.89|90.84|90.93|90.89|90.89|90.82|12658
1649754840000|2022-04-12 09:14:00|90.88|90.82|90.85|90.77|90.88|90.82|90.8|90.75|15982
1649754850000|2022-04-12 09:14:10|90.84|90.76|90.79|90.74|90.84|90.78|90.73|90.7|46810
1649754860000|2022-04-12 09:14:20|90.77|90.72|90.79|90.74|90.79|90.74|90.77|90.72|2368
1649754870000|2022-04-12 09:14:30|90.8|90.75|90.82|90.77|90.85|90.79|90.79|90.75|7062
1649754880000|2022-04-12 09:14:40|90.8|90.76|90.8|90.76|90.8|90.76|90.8|90.76|738
1649754890000|2022-04-12 09:14:50|90.79|90.74|90.72|90.68|90.79|90.74|90.72|90.66|34531
1649754900000|2022-04-12 09:15:00|90.7|90.66|90.69|90.65|90.7|90.66|90.69|90.63|10480
1649754910000|2022-04-12 09:15:10|90.68|90.64|90.64|90.59|90.68|90.64|90.62|90.57|139477
1649754920000|2022-04-12 09:15:20|90.67|90.6|90.74|90.69|90.74|90.69|90.61|90.57|54708
1649754930000|2022-04-12 09:15:30|90.7|90.68|90.64|90.6|90.7|90.68|90.61|90.59|39902
1649754940000|2022-04-12 09:15:40|90.63|90.59|90.58|90.53|90.68|90.61|90.57|90.53|33949
1649754950000|2022-04-12 09:15:50|90.6|90.55|90.55|90.52|90.6|90.56|90.54|90.5|27707
1649754960000|2022-04-12 09:16:00|90.54|90.51|90.55|90.52|90.55|90.52|90.53|90.5|12046
1649754970000|2022-04-12 09:16:10|90.58|90.51|90.58|90.52|90.6|90.54|90.55|90.5|2499
1649754980000|2022-04-12 09:16:20|90.6|90.53|90.67|90.64|90.75|90.68|90.6|90.53|1960
1649754990000|2022-04-12 09:16:30|90.66|90.62|90.59|90.53|90.66|90.62|90.59|90.53|7870
1649755000000|2022-04-12 09:16:40|90.58|90.52|90.51|90.48|90.58|90.53|90.51|90.48|21340
1649755010000|2022-04-12 09:16:50|90.5|90.46|90.5|90.45|90.5|90.46|90.49|90.44|25861
1649755020000|2022-04-12 09:17:00|90.48|90.44|90.66|90.61|90.67|90.62|90.48|90.44|54726
1649755030000|2022-04-12 09:17:10|90.65|90.6|90.65|90.6|90.66|90.6|90.65|90.6|11307
1649755040000|2022-04-12 09:17:20|90.67|90.61|90.7|90.64|90.77|90.68|90.67|90.61|700
1649755050000|2022-04-12 09:17:30|90.67||90.67||90.67||90.67||4551
1649755060000|2022-04-12 09:17:40|90.65|90.62|90.65|90.62|90.67|90.62|90.65|90.61|3668
1649755070000|2022-04-12 09:17:50|90.64|90.61|90.62|90.58|90.64|90.62|90.6|90.55|24043
1649755080000|2022-04-12 09:18:00|90.64|90.59|90.61|90.56|90.65|90.6|90.61|90.56|14985
1649755090000|2022-04-12 09:18:10|90.59|90.55|90.5|90.45|90.59|90.55|90.49|90.43|14155
1649755100000|2022-04-12 09:18:20|90.49|90.46|90.5|90.46|90.51|90.48|90.49|90.46|14690
1649755110000|2022-04-12 09:18:30|90.48|90.45|90.46|90.4|90.48|90.45|90.45|90.4|31368
1649755120000|2022-04-12 09:18:40|90.44|90.41|90.38|90.36|90.44|90.42|90.38|90.32|41517
1649755130000|2022-04-12 09:18:50|90.36|90.34|90.41|90.36|90.41|90.38|90.35|90.27|7017
1649755140000|2022-04-12 09:19:00|90.4|90.34|90.41|90.37|90.46|90.41|90.36|90.32|29568
1649755150000|2022-04-12 09:19:10|90.43|90.38|90.46|90.39|90.46|90.39|90.4|90.37|7025
1649755160000|2022-04-12 09:19:20|90.43|90.4|90.43|90.39|90.43|90.41|90.4|90.39|8438
1649755170000|2022-04-12 09:19:30|90.42|90.38|90.4|90.37|90.43|90.38|90.39|90.35|19996
1649755180000|2022-04-12 09:19:40|90.43|90.38|90.41|90.37|90.43|90.38|90.4|90.37|5381
1649755190000|2022-04-12 09:19:50|90.4|90.36|90.37|90.31|90.4|90.36|90.34|90.31|19759
1649755200000|2022-04-12 09:20:00|90.35|90.32|90.33|90.27|90.35|90.32|90.28|90.24|52667
1649755210000|2022-04-12 09:20:10|90.35|90.28|90.46|90.42|90.49|90.45|90.35|90.28|12922
1649755220000|2022-04-12 09:20:20|90.48|90.43|90.59|90.53|90.6|90.56|90.48|90.43|26313
1649755230000|2022-04-12 09:20:30|90.57|90.52|90.56|90.5|90.57|90.52|90.56|90.5|200
1649755240000|2022-04-12 09:20:40|90.55|90.49|90.47|90.42|90.55|90.5|90.43|90.37|27484
1649755250000|2022-04-12 09:20:50|90.44|90.41|90.47|90.42|90.47|90.42|90.42|90.38|190
1649755260000|2022-04-12 09:21:00|90.49|90.43|90.56|90.52|90.57|90.53|90.47|90.42|3838
1649755270000|2022-04-12 09:21:10|90.54|90.5|90.54|90.5|90.56|90.5|90.54|90.5|13416
1649755280000|2022-04-12 09:21:20|90.55|90.48|90.59|90.54|90.59|90.57|90.55|90.48|1100
1649755290000|2022-04-12 09:21:30|90.58|90.51|90.6|90.54|90.61|90.56|90.56|90.5|9709
1649755300000|2022-04-12 09:21:40|90.63|90.56|90.6|90.57|90.65|90.58|90.59|90.52|23596
1649755310000|2022-04-12 09:21:50|90.61|90.58|90.57|90.52|90.64|90.59|90.55|90.5|24515
1649755320000|2022-04-12 09:22:00|90.59|90.54|90.6|90.54|90.62|90.56|90.57|90.52|12843
1649755330000|2022-04-12 09:22:10|90.59|90.55|90.66|90.6|90.69|90.62|90.59|90.55|3006
1649755340000|2022-04-12 09:22:20|90.69|90.61|90.7|90.66|90.7|90.66|90.68|90.61|27061
1649755350000|2022-04-12 09:22:30|90.69|90.64|90.73|90.69|90.77|90.71|90.68|90.62|15450
1649755360000|2022-04-12 09:22:40|90.75|90.7|90.81|90.75|90.82|90.75|90.75|90.7|2500
1649755370000|2022-04-12 09:22:50|90.82|90.77|90.87|90.81|90.89|90.83|90.8|90.75|13544
1649755380000|2022-04-12 09:23:00|90.9|90.82|90.93|90.88|90.95|90.94|90.87|90.82|59140
1649755390000|2022-04-12 09:23:10|90.92|90.86|90.89|90.85|90.93|90.87|90.88|90.85|34306
1649755400000|2022-04-12 09:23:20|||||||||14273
1649755410000|2022-04-12 09:23:30|90.9|90.87|90.92|90.87|90.92|90.89|90.9|90.85|8507
1649755420000|2022-04-12 09:23:40|90.91|90.85|90.88|90.83|90.92|90.85|90.85|90.82|10057
1649755430000|2022-04-12 09:23:50|90.89|90.85|90.89|90.85|90.93|90.87|90.89|90.85|3035
1649755440000|2022-04-12 09:24:00|90.88|90.84|90.85|90.82|90.88|90.84|90.8|90.76|33548
1649755450000|2022-04-12 09:24:10|90.91|90.84|90.93|90.9|90.93|90.9|90.9|90.82|29097
1649755460000|2022-04-12 09:24:20|90.92|90.92|91|90.94|91|90.94|90.92|90.85|25876
1649755470000|2022-04-12 09:24:30|90.99||90.99||91||90.98||1354
1649755480000|2022-04-12 09:24:40|90.98|90.92|90.96|90.91|90.98|90.92|90.9|90.84|28005
1649755490000|2022-04-12 09:24:50|90.94|90.9|90.98|90.93|91|90.96|90.94|90.89|15649
1649755500000|2022-04-12 09:25:00|90.96|90.91|90.92|90.86|90.96|90.91|90.92|90.86|27
1649755510000|2022-04-12 09:25:10|90.88|90.84|90.88|90.83|90.88|90.84|90.88|90.82|4284
1649755520000|2022-04-12 09:25:20|90.84|90.82|90.9|90.84|90.92|90.84|90.81|90.75|60810
1649755530000|2022-04-12 09:25:30|90.87|90.81|90.88|90.85|90.89|90.85|90.86|90.81|14047
1649755540000|2022-04-12 09:25:40|90.87|90.84|90.87|90.83|90.87|90.84|90.86|90.83|4723
1649755550000|2022-04-12 09:25:50|90.88|90.82|90.82|90.75|90.88|90.85|90.82|90.75|7641
1649755560000|2022-04-12 09:26:00|90.81|90.73|90.79|90.73|90.81|90.75|90.76|90.72|27370
1649755570000|2022-04-12 09:26:10|90.8|90.76|90.88|90.84|90.89|90.84|90.8|90.76|20356
1649755580000|2022-04-12 09:26:20|90.87|90.82|90.82|90.78|90.88|90.82|90.82|90.78|9894
1649755590000|2022-04-12 09:26:30|90.84|90.8|90.86|90.82|90.86|90.82|90.84|90.8|4510
1649755600000|2022-04-12 09:26:40|90.84|90.8|90.8|90.75|90.84|90.8|90.79|90.75|22231
1649755610000|2022-04-12 09:26:50|90.78|90.74|90.76|90.72|90.78|90.74|90.76|90.7|0
1649755620000|2022-04-12 09:27:00|90.74|90.7|90.74|90.68|90.74|90.7|90.71|90.68|5331
1649755630000|2022-04-12 09:27:10|90.73|90.69|90.71|90.68|90.74|90.69|90.71|90.68|2550
1649755640000|2022-04-12 09:27:20|90.7|90.67|90.69|90.64|90.7|90.67|90.67|90.6|14367
1649755650000|2022-04-12 09:27:30|90.67|90.65|90.71|90.64|90.71|90.66|90.67|90.64|317
1649755660000|2022-04-12 09:27:40|90.7|90.65|90.69|90.62|90.7|90.66|90.66|90.62|0
1649755670000|2022-04-12 09:27:50|90.68|90.64|90.62|90.58|90.7|90.64|90.62|90.56|75819
1649755680000|2022-04-12 09:28:00|90.64|90.64|90.65|90.6|90.66|90.64|90.64|90.58|35181
1649755690000|2022-04-12 09:28:10|||||||||1084
1649755700000|2022-04-12 09:28:20|90.66|90.61|90.64|90.6|90.71|90.64|90.64|90.59|21858
1649755710000|2022-04-12 09:28:30|90.62|90.58|90.62|90.58|90.62|90.6|90.62|90.58|1056
1649755720000|2022-04-12 09:28:40|90.64|90.6|90.63|90.58|90.67|90.62|90.63|90.58|0
1649755730000|2022-04-12 09:28:50|90.66|90.59|90.64|90.6|90.69|90.67|90.64|90.58|57783
1649755740000|2022-04-12 09:29:00|90.63|90.58|90.56|90.51|90.63|90.58|90.56|90.49|25513
1649755750000|2022-04-12 09:29:10|90.55|90.5|90.52|90.45|90.55|90.5|90.52|90.44|12428
1649755760000|2022-04-12 09:29:20|90.51|90.46|90.39|90.32|90.51|90.46|90.35|90.29|16562
1649755770000|2022-04-12 09:29:30|90.41|90.33|90.4|90.36|90.43|90.38|90.4|90.33|3799
1649755780000|2022-04-12 09:29:40|90.39|90.35|90.39|90.36|90.39|90.36|90.39|90.35|281
1649755790000|2022-04-12 09:29:50|90.43|90.37|90.41|90.36|90.43|90.37|90.41|90.36|21647
1649755800000|2022-04-12 09:30:00|90.4||90.4||90.41||90.39||2959
1649755810000|2022-04-12 09:30:10|90.43|90.37|90.4|90.36|90.47|90.4|90.4|90.35|9848
1649755820000|2022-04-12 09:30:20|90.39|90.35|90.38|90.32|90.39|90.35|90.34|90.3|104446
1649755830000|2022-04-12 09:30:30|90.37|90.31|90.35|90.3|90.37|90.31|90.34|90.3|3580
1649755840000|2022-04-12 09:30:40|90.33|90.29|90.33|90.29|90.33|90.29|90.33|90.29|0
1649755850000|2022-04-12 09:30:50|||||||||10000
1649755860000|2022-04-12 09:31:00|90.31|90.27|90.36|90.31|90.37|90.31|90.27|90.21|14187
1649755870000|2022-04-12 09:31:10|90.34|90.29|90.41|90.38|90.41|90.38|90.32|90.27|9865
1649755880000|2022-04-12 09:31:20|90.4|90.36|90.4|90.36|90.4|90.38|90.4|90.35|4031
1649755890000|2022-04-12 09:31:30|90.39|90.35|90.4|90.35|90.4|90.36|90.38|90.35|486
1649755900000|2022-04-12 09:31:40||90.36||90.35||90.36||90.35|0
1649755910000|2022-04-12 09:31:50|90.38|90.36|90.44|90.4|90.44|90.4|90.38|90.35|5000
1649755920000|2022-04-12 09:32:00|90.46|90.38|90.46|90.42|90.46|90.42|90.44|90.38|200
1649755930000|2022-04-12 09:32:10|90.45|90.41|90.46|90.42|90.46|90.42|90.44|90.38|3614
1649755940000|2022-04-12 09:32:20|90.48|90.44|90.46|90.4|90.52|90.46|90.46|90.4|8438
1649755950000|2022-04-12 09:32:30||90.41||90.4||90.42||90.4|2500
1649755960000|2022-04-12 09:32:40|90.43|90.39|90.42|90.35|90.46|90.4|90.42|90.35|171
1649755970000|2022-04-12 09:32:50|90.41|90.34|90.36|90.31|90.41|90.34|90.34|90.3|15698
1649755980000|2022-04-12 09:33:00|90.33|90.3|90.33|90.3|90.33|90.3|90.33|90.3|0
1649755990000|2022-04-12 09:33:10|90.34|90.32|90.33|90.3|90.36|90.32|90.33|90.3|6283
1649756000000|2022-04-12 09:33:20|90.34|90.31|90.36|90.3|90.36|90.31|90.34|90.3|3957
1649756010000|2022-04-12 09:33:30||90.31||90.3||90.31||90.3|1845
1649756020000|2022-04-12 09:33:40|||||||||1055
1649756030000|2022-04-12 09:33:50|90.35|90.27|90.29|90.25|90.35|90.27|90.29|90.24|11104
1649756040000|2022-04-12 09:34:00|90.28|90.26|90.35|90.3|90.36|90.32|90.28|90.26|8811
1649756050000|2022-04-12 09:34:10|90.34|90.29|90.27|90.25|90.34|90.29|90.27|90.25|3076
1649756060000|2022-04-12 09:34:20|90.28|90.26|90.37|90.32|90.42|90.34|90.28|90.25|101314
1649756070000|2022-04-12 09:34:30|90.39|90.34|90.35|90.3|90.39|90.34|90.35|90.3|2050
1649756080000|2022-04-12 09:34:40|90.33|90.29|90.33|90.28|90.33|90.29|90.33|90.28|105500
1649756090000|2022-04-12 09:34:50|90.35|90.3|90.35|90.31|90.35|90.31|90.35|90.3|3020
1649756100000|2022-04-12 09:35:00|90.33|90.33|90.36|90.31|90.37|90.33|90.33|90.31|2500
1649756110000|2022-04-12 09:35:10|90.35|90.32|90.28|90.22|90.41|90.35|90.27|90.21|215351
1649756120000|2022-04-12 09:35:20|90.29|90.25|90.28|90.22|90.29|90.25|90.22|90.18|12589
1649756130000|2022-04-12 09:35:30|90.31|90.21|90.36|90.31|90.38|90.33|90.31|90.21|19444
1649756140000|2022-04-12 09:35:40|90.35|90.3|90.29|90.25|90.35|90.3|90.29|90.23|8373
1649756150000|2022-04-12 09:35:50|90.31|90.29|90.33|90.29|90.33|90.29|90.31|90.26|268
1649756160000|2022-04-12 09:36:00|90.31|90.27|90.36|90.31|90.36|90.31|90.31|90.27|0
1649756170000|2022-04-12 09:36:10|90.34|90.29|90.32|90.24|90.34|90.29|90.32|90.24|10
1649756180000|2022-04-12 09:36:20|90.3|90.23|90.27|90.22|90.3|90.23|90.25|90.2|550
1649756190000|2022-04-12 09:36:30|90.25|90.2|90.25|90.22|90.25|90.22|90.25|90.2|0
1649756200000|2022-04-12 09:36:40|90.27|90.23|90.3|90.26|90.32|90.28|90.27|90.22|281
1649756210000|2022-04-12 09:36:50|90.32|90.24|90.33|90.27|90.33|90.27|90.32|90.24|1666
1649756220000|2022-04-12 09:37:00|90.34|90.28|90.34|90.3|90.38|90.32|90.32|90.28|2373
1649756230000|2022-04-12 09:37:10|90.32|90.28|90.28|90.24|90.32|90.28|90.28|90.24|8587
1649756240000|2022-04-12 09:37:20|90.3|90.26|90.3|90.24|90.3|90.26|90.3|90.24|5399
1649756250000|2022-04-12 09:37:30|90.28|90.22|90.23|90.18|90.28|90.22|90.21|90.18|9684
1649756260000|2022-04-12 09:37:40|90.24|90.19|90.27|90.21|90.27|90.23|90.24|90.19|1775
1649756270000|2022-04-12 09:37:50|90.29|90.22|90.26|90.21|90.3|90.23|90.26|90.21|0
1649756280000|2022-04-12 09:38:00|||||||||442
1649756290000|2022-04-12 09:38:10|90.27|90.23|90.32|90.27|90.32|90.27|90.26|90.23|11247
1649756300000|2022-04-12 09:38:20|90.3|90.25|90.26|90.21|90.3|90.25|90.24|90.2|42004
1649756310000|2022-04-12 09:38:30|90.28|90.23|90.28|90.21|90.28|90.23|90.28|90.21|256
1649756320000|2022-04-12 09:38:40|90.26|90.24|90.28|90.25|90.3|90.26|90.26|90.21|4500
1649756330000|2022-04-12 09:38:50|90.3|90.26|90.31|90.25|90.31|90.27|90.29|90.25|17
1649756340000|2022-04-12 09:39:00|90.29|90.23|90.31|90.26|90.31|90.27|90.25|90.21|2500
1649756350000|2022-04-12 09:39:10|90.29|90.28|90.34|90.3|90.36|90.3|90.29|90.23|3607
1649756360000|2022-04-12 09:39:20|90.36||90.34||90.36||90.33||1352
1649756370000|2022-04-12 09:39:30|90.33||90.33||90.34||90.33||3901
1649756380000|2022-04-12 09:39:40|90.32|90.28|90.26|90.23|90.32|90.28|90.26|90.21|3193
1649756390000|2022-04-12 09:39:50||90.21||90.21||90.21||90.21|1154
1649756400000|2022-04-12 09:40:00|90.25|90.19|90.24|90.19|90.25|90.19|90.23|90.19|666
1649756410000|2022-04-12 09:40:10|90.23|90.21|90.23|90.18|90.23|90.21|90.22|90.18|1709
1649756420000|2022-04-12 09:40:20|90.25|90.21|90.26|90.25|90.26|90.25|90.25|90.21|3571
1649756430000|2022-04-12 09:40:30|90.27|90.26|90.29|90.25|90.31|90.27|90.27|90.23|6587
1649756440000|2022-04-12 09:40:40|90.26|90.23|90.26|90.21|90.26|90.23|90.26|90.21|2728
1649756450000|2022-04-12 09:40:50|90.27|90.23|90.28|90.25|90.3|90.25|90.27|90.23|14212
1649756460000|2022-04-12 09:41:00|90.29|90.26|90.3|90.25|90.34|90.29|90.29|90.25|9308
1649756470000|2022-04-12 09:41:10|90.31|90.27|90.28|90.23|90.32|90.27|90.28|90.23|6382
1649756480000|2022-04-12 09:41:20|90.26|90.22|90.26|90.21|90.28|90.23|90.26|90.21|542
1649756490000|2022-04-12 09:41:30|90.28|90.23|90.31|90.25|90.32|90.27|90.26|90.21|13000
1649756500000|2022-04-12 09:41:40|90.29||90.31||90.31||90.29||0
1649756510000|2022-04-12 09:41:50|90.3|90.23|90.27|90.23|90.3|90.23|90.27|90.23|1181
1649756520000|2022-04-12 09:42:00|90.26|90.21|90.25|90.19|90.26|90.21|90.21|90.18|17055
1649756530000|2022-04-12 09:42:10|90.21||90.21||90.21||90.21||0
1649756540000|2022-04-12 09:42:20|90.2|90.18|90.21|90.18|90.21|90.18|90.2|90.18|5000
1649756550000|2022-04-12 09:42:30|90.2|90.16|90.16|90.12|90.2|90.16|90.16|90.11|17072
1649756560000|2022-04-12 09:42:40|90.15|90.1|90.1|90.06|90.15|90.1|90.1|90.05|975
1649756570000|2022-04-12 09:42:50|||||||||500
1649756580000|2022-04-12 09:43:00|90.11|90.07|90.18|90.13|90.18|90.14|90.11|90.06|1485
1649756590000|2022-04-12 09:43:10|90.17|90.14|90.2|90.15|90.2|90.15|90.16|90.11|16974
1649756600000|2022-04-12 09:43:20|90.21|90.17|90.24|90.2|90.24|90.2|90.21|90.17|8797
1649756610000|2022-04-12 09:43:30|90.23|90.19|90.21|90.15|90.23|90.19|90.2|90.15|2938
1649756620000|2022-04-12 09:43:40|90.23|90.17|90.23|90.19|90.23|90.19|90.23|90.17|3319
1649756630000|2022-04-12 09:43:50|90.22|90.18|90.22|90.17|90.22|90.18|90.22|90.17|5553
1649756640000|2022-04-12 09:44:00|90.21|90.15|90.18|90.13|90.21|90.15|90.17|90.12|3712
1649756650000|2022-04-12 09:44:10|90.17|90.15|90.17|90.13|90.17|90.15|90.17|90.13|105
1649756660000|2022-04-12 09:44:20|90.18|90.16|90.18|90.16|90.18|90.16|90.17|90.16|3763
1649756670000|2022-04-12 09:44:30|90.17|90.17|90.17|90.1|90.17|90.17|90.17|90.1|382
1649756680000|2022-04-12 09:44:40|90.18|90.12|90.18|90.17|90.18|90.17|90.18|90.12|12417
1649756690000|2022-04-12 09:44:50|90.19|90.14|90.25|90.2|90.25|90.2|90.19|90.14|15379
1649756700000|2022-04-12 09:45:00|90.23|90.19|90.21|90.16|90.23|90.19|90.21|90.16|6683
1649756710000|2022-04-12 09:45:10|90.19|90.15|90.15|90.09|90.19|90.15|90.15|90.08|2942
1649756720000|2022-04-12 09:45:20|90.13|90.08|90.07|90.04|90.13|90.08|90.07|90.04|2980
1649756730000|2022-04-12 09:45:30|||||||||2233
1649756740000|2022-04-12 09:45:40|90.08|90.05|90.08|90.04|90.11|90.07|89.92|89.87|332991
1649756750000|2022-04-12 09:45:50|90.07|90.03|90.12|90.08|90.14|90.1|90.04|89.99|57034
1649756760000|2022-04-12 09:46:00|90.13|90.09|90.1|90.06|90.13|90.09|90.09|90.06|73295
1649756770000|2022-04-12 09:46:10|90.09||90.1||90.1||90.09||10875
1649756780000|2022-04-12 09:46:20|90.12|90.07|90.18|90.13|90.19|90.13|90.12|90.07|12847
1649756790000|2022-04-12 09:46:30|90.17|90.12|90.14|90.11|90.17|90.12|90.14|90.09|184444
1649756800000|2022-04-12 09:46:40|90.13|90.09|90.16|90.1|90.16|90.11|90.12|90.09|9936
1649756810000|2022-04-12 09:46:50|90.14||90.16||90.16||90.14||652
1649756820000|2022-04-12 09:47:00|90.18|90.11|90.15|90.1|90.18|90.13|90.15|90.1|2500
1649756830000|2022-04-12 09:47:10|90.18|90.11|90.15|90.1|90.18|90.12|90.15|90.09|12450
1649756840000|2022-04-12 09:47:20|90.18|90.09|90.18|90.12|90.18|90.12|90.18|90.09|21826
1649756850000|2022-04-12 09:47:30|90.19|90.13|90.14|90.1|90.19|90.16|90.14|90.08|21367
1649756860000|2022-04-12 09:47:40|90.15|90.12|90.27|90.22|90.28|90.22|90.15|90.1|59430
1649756870000|2022-04-12 09:47:50|||||||||3582
1649756880000|2022-04-12 09:48:00|||||||||5582
1649756890000|2022-04-12 09:48:10|90.28|90.23|90.31|90.25|90.34|90.27|90.28|90.23|41
1649756900000|2022-04-12 09:48:20|90.3|90.26|90.28|90.23|90.3|90.26|90.28|90.23|110
1649756910000|2022-04-12 09:48:30|90.27|90.2|90.28|90.23|90.28|90.23|90.25|90.18|8905
1649756920000|2022-04-12 09:48:40|90.19|90.21|90.19|90.17|90.28|90.22|90.19|90.14|119097
1649756930000|2022-04-12 09:48:50|90.23|90.18|90.19|90.17|90.23|90.18|90.19|90.17|1417
1649756940000|2022-04-12 09:49:00|90.23|90.18|90.2|90.17|90.23|90.18|90.2|90.17|6091
1649756960000|2022-04-12 09:49:20|90.23|90.18|90.23|90.18|90.23|90.18|90.23|90.18|2553
1649756970000|2022-04-12 09:49:30|90.22||90.22||90.22||90.22||0
1649756980000|2022-04-12 09:49:40|90.26|90.19|90.24|90.19|90.26|90.2|90.24|90.19|5
1649756990000|2022-04-12 09:49:50|||||||||1000
1649757000000|2022-04-12 09:50:00|90.25|90.2|90.28|90.22|90.28|90.23|90.24|90.2|15156
1649757010000|2022-04-12 09:50:10|90.26|90.23|90.32|90.27|90.36|90.29|90.26|90.23|5809
1649757020000|2022-04-12 09:50:20|90.34|90.28|90.38|90.33|90.41|90.34|90.32|90.28|64652
1649757030000|2022-04-12 09:50:30|90.41|90.34|90.44|90.37|90.45|90.37|90.38|90.34|15108
1649757040000|2022-04-12 09:50:40|90.43||90.42||90.43||90.42||60
1649757050000|2022-04-12 09:50:50|||||||||776
1649757080000|2022-04-12 09:51:20|90.41|90.35|90.33|90.27|90.41|90.35|90.33|90.27|8700
1649757100000|2022-04-12 09:51:40||90.25||90.25||90.25||90.25|13003
1649757110000|2022-04-12 09:51:50|90.34|90.28|90.28|90.22|90.34|90.29|90.28|90.22|23998
1649757120000|2022-04-12 09:52:00|90.27|90.2|90.27|90.22|90.27|90.22|90.27|90.2|1000
1649757130000|2022-04-12 09:52:10|90.28|90.23|90.3|90.23|90.31|90.24|90.28|90.23|1507
1649757140000|2022-04-12 09:52:20|90.29|90.22|90.26|90.22|90.3|90.23|90.26|90.22|3569
1649757150000|2022-04-12 09:52:30|90.25|90.2|90.23|90.16|90.26|90.2|90.2|90.15|8022
1649757160000|2022-04-12 09:52:40|90.2|90.15|90.2|90.15|90.2|90.15|90.2|90.15|2894
1649757170000|2022-04-12 09:52:50||90.13||90.13||90.13||90.13|19
1649757180000|2022-04-12 09:53:00||90.14||90.15||90.18||90.14|2990
1649757190000|2022-04-12 09:53:10|90.19|90.14|90.19|90.13|90.19|90.14|90.19|90.13|882
1649757200000|2022-04-12 09:53:20|90.2|90.14|90.2|90.15|90.2|90.15|90.2|90.14|6627
1649757210000|2022-04-12 09:53:30|90.19|90.14|90.14|90.11|90.19|90.14|90.13|90.09|24030
1649757230000|2022-04-12 09:53:50|||||||||2219
1649757240000|2022-04-12 09:54:00|90.15|90.12|90.16|90.15|90.18|90.15|90.15|90.12|16797
1649757250000|2022-04-12 09:54:10|90.17|90.16|90.2|90.16|90.2|90.16|90.17|90.15|44
1649757270000|2022-04-12 09:54:30|90.21|90.17|90.21|90.17|90.23|90.18|90.21|90.17|1684
1649757290000|2022-04-12 09:54:50|90.23|90.19|90.24|90.2|90.26|90.22|90.23|90.19|1399
1649757300000|2022-04-12 09:55:00|||||||||1000
1649757320000|2022-04-12 09:55:20|90.22||90.24||90.24||90.22||1091
1649757330000|2022-04-12 09:55:30|90.23|90.18|90.19|90.17|90.23|90.18|90.19|90.17|7865
1649757340000|2022-04-12 09:55:40|90.21|90.18|90.22|90.17|90.23|90.19|90.19|90.17|144
1649757350000|2022-04-12 09:55:50|90.21||90.22||90.22||90.2||30101
1649757360000|2022-04-12 09:56:00|90.2||90.22||90.22||90.2||25000
1649757370000|2022-04-12 09:56:10|||||||||1092
1649757380000|2022-04-12 09:56:20|90.23|90.18|90.27|90.22|90.27|90.23|90.23|90.18|4737
1649757390000|2022-04-12 09:56:30|90.26|90.21|90.27|90.22|90.27|90.22|90.25|90.2|3
1649757400000|2022-04-12 09:56:40|90.25|90.21|90.25|90.2|90.27|90.22|90.25|90.2|79
1649757410000|2022-04-12 09:56:50|||||||||319
1649757420000|2022-04-12 09:57:00|90.23|90.19|90.21|90.18|90.23|90.2|90.21|90.18|13884
1649757430000|2022-04-12 09:57:10|90.23|90.19|90.27|90.23|90.27|90.23|90.23|90.19|4015
1649757440000|2022-04-12 09:57:20|90.29|90.24|90.3|90.25|90.31|90.27|90.29|90.24|4160
1649757450000|2022-04-12 09:57:30|90.29|90.24|90.29|90.23|90.29|90.24|90.27|90.23|3022
1649757460000|2022-04-12 09:57:40|||||||||13742
1649757470000|2022-04-12 09:57:50|90.3|90.24|90.29|90.26|90.3|90.26|90.29|90.24|140
1649757480000|2022-04-12 09:58:00|90.3|90.27|90.35|90.3|90.38|90.33|90.3|90.27|8174
1649757490000|2022-04-12 09:58:10||90.29||90.3||90.3||90.29|1325
1649757500000|2022-04-12 09:58:20|90.33||90.33||90.33||90.33||871
1649757510000|2022-04-12 09:58:30|90.34|90.31|90.38|90.33|90.4|90.34|90.34|90.3|157
1649757520000|2022-04-12 09:58:40|90.37|90.32|90.34|90.3|90.37|90.32|90.34|90.29|0
1649757530000|2022-04-12 09:58:50|90.33|90.28|90.32|90.27|90.33|90.28|90.32|90.26|6100
1649757540000|2022-04-12 09:59:00|90.3|90.26|90.3|90.25|90.3|90.26|90.3|90.25|0
1649757550000|2022-04-12 09:59:10|90.32|90.26|90.37|90.31|90.37|90.31|90.32|90.26|8979
1649757560000|2022-04-12 09:59:20|90.36||90.36||90.37||90.36||3323
1649757570000|2022-04-12 09:59:30|90.33|90.29|90.26|90.21|90.33|90.29|90.26|90.21|19266
1649757580000|2022-04-12 09:59:40|90.25|90.2|90.23|90.18|90.25|90.2|90.21|90.17|3
1649757590000|2022-04-12 09:59:50|||||||||5512
1649757600000|2022-04-12 10:00:00|90.21|90.16|90.18|90.13|90.21|90.17|90.17|90.11|6677
1649757610000|2022-04-12 10:00:10|90.17|90.12|90.17|90.11|90.17|90.12|90.17|90.11|14183
1649757620000|2022-04-12 10:00:20||90.12||90.12||90.12||90.12|3081
1649757630000|2022-04-12 10:00:30|90.18|90.13|90.18|90.15|90.2|90.17|90.18|90.13|15186
1649757640000|2022-04-12 10:00:40|90.21|90.16|90.19|90.13|90.23|90.18|90.19|90.12|231
1649757650000|2022-04-12 10:00:50|90.21|90.15|90.21|90.15|90.21|90.15|90.21|90.15|12328
1649757660000|2022-04-12 10:01:00||90.17||90.15||90.17||90.15|0
1649757680000|2022-04-12 10:01:20|||||||||645
1649757690000|2022-04-12 10:01:30|90.19|90.13|90.18|90.13|90.19|90.13|90.18|90.13|223
1649757700000|2022-04-12 10:01:40|90.19|90.15|90.19|90.15|90.19|90.15|90.19|90.15|3753
1649757710000|2022-04-12 10:01:50|90.18|90.13|90.23|90.18|90.23|90.18|90.17|90.13|9192
1649757720000|2022-04-12 10:02:00|90.21|90.17|90.18|90.14|90.21|90.17|90.18|90.14|9937
1649757730000|2022-04-12 10:02:10|90.19|90.16|90.21|90.16|90.23|90.18|90.19|90.15|1256
1649757740000|2022-04-12 10:02:20|90.2|90.15|90.19|90.14|90.21|90.16|90.18|90.14|1731
1649757750000|2022-04-12 10:02:30|90.2|90.16|90.21|90.16|90.21|90.16|90.2|90.16|0
1649757760000|2022-04-12 10:02:40|90.22|90.17|90.23|90.18|90.23|90.2|90.21|90.17|2016
1649757770000|2022-04-12 10:02:50|90.24|90.2|90.24|90.2|90.24|90.2|90.24|90.2|2859
1649757780000|2022-04-12 10:03:00|90.23|90.21|90.31|90.26|90.31|90.26|90.23|90.21|11546
1649757790000|2022-04-12 10:03:10|90.3|90.24|90.27|90.22|90.3|90.24|90.26|90.22|4821
1649757800000|2022-04-12 10:03:20|90.28|90.23|90.27|90.22|90.31|90.25|90.27|90.22|5441
1649757810000|2022-04-12 10:03:30|90.25|90.3|90.31|90.27|90.31|90.3|90.25|90.22|40000
1649757820000|2022-04-12 10:03:40|90.32|90.28|90.34|90.3|90.35|90.3|90.32|90.28|1089
1649757830000|2022-04-12 10:03:50|90.33|90.28|90.33|90.28|90.34|90.28|90.32|90.28|4083
1649757840000|2022-04-12 10:04:00|90.34||90.33||90.34||90.33||10000
1649757850000|2022-04-12 10:04:10|90.32||90.33||90.34||90.32||2431
1649757860000|2022-04-12 10:04:20|90.32||90.32||90.32||90.32||1263
1649757870000|2022-04-12 10:04:30|90.31|90.27|90.32|90.28|90.32|90.3|90.31|90.27|7685
1649757880000|2022-04-12 10:04:40|90.31|90.27|90.32|90.27|90.32|90.27|90.3|90.27|4475
1649757890000|2022-04-12 10:04:50|90.31|90.28|90.31|90.28|90.31|90.28|90.31|90.28|154
1649757900000|2022-04-12 10:05:00|||||||||1106
1649757920000|2022-04-12 10:05:20|90.32|90.32|90.34|90.3|90.37|90.32|90.32|90.3|25060
1649757930000|2022-04-12 10:05:30|90.33|90.28|90.34|90.3|90.34|90.33|90.31|90.28|20055
1649757940000|2022-04-12 10:05:40|90.33||90.33||90.33||90.33||0
1649757950000|2022-04-12 10:05:50|90.32|90.29|90.3|90.25|90.33|90.29|90.29|90.23|4088
1649757960000|2022-04-12 10:06:00|90.31|90.27|90.31|90.27|90.31|90.27|90.29|90.25|3045
1649757970000|2022-04-12 10:06:10|90.3|90.25|90.34|90.28|90.35|90.29|90.26|90.2|24296
1649757980000|2022-04-12 10:06:20|90.32|90.26|90.29|90.24|90.32|90.26|90.29|90.24|5000
1649757990000|2022-04-12 10:06:30|||||||||2215
1649758000000|2022-04-12 10:06:40|||||||||113
1649758010000|2022-04-12 10:06:50|90.31|90.25|90.38|90.35|90.42|90.36|90.31|90.25|12394
1649758020000|2022-04-12 10:07:00|90.37|90.33|90.41|90.35|90.41|90.35|90.34|90.29|22216
1649758030000|2022-04-12 10:07:10|90.39||90.39||90.41||90.39||0
1649758040000|2022-04-12 10:07:20|||||||||7004
1649758050000|2022-04-12 10:07:30||90.37||90.36||90.37||90.35|1200
1649758060000|2022-04-12 10:07:40||90.37||90.37||90.37||90.37|0
1649758070000|2022-04-12 10:07:50|||||||||1642
1649758080000|2022-04-12 10:08:00|90.4|90.38|90.51|90.45|90.51|90.46|90.4|90.37|20766
1649758090000|2022-04-12 10:08:10|90.52|90.46|90.51|90.46|90.52|90.46|90.49|90.45|5485
1649758100000|2022-04-12 10:08:20|90.5|90.47|90.49|90.46|90.51|90.47|90.49|90.44|2164
1649758110000|2022-04-12 10:08:30|90.5|90.44|90.5|90.44|90.5|90.44|90.5|90.44|0
1649758120000|2022-04-12 10:08:40||90.47||90.47||90.47||90.45|2712
1649758130000|2022-04-12 10:08:50|90.49|90.46|90.48|90.44|90.5|90.47|90.48|90.44|3000
1649758140000|2022-04-12 10:09:00|90.47|90.43|90.41|90.37|90.47|90.43|90.41|90.37|0
1649758150000|2022-04-12 10:09:10|90.43||90.41||90.43||90.41||5521
1649758160000|2022-04-12 10:09:20|||||||||140
1649758170000|2022-04-12 10:09:30|90.4|90.36|90.37|90.33|90.4|90.36|90.35|90.3|7875
1649758180000|2022-04-12 10:09:40|90.38|90.34|90.43|90.37|90.43|90.39|90.38|90.34|7141
1649758190000|2022-04-12 10:09:50|90.42|90.38|90.43|90.39|90.45|90.39|90.42|90.38|0
1649758200000|2022-04-12 10:10:00|90.44|90.4|90.47|90.41|90.47|90.41|90.44|90.4|6289
1649758210000|2022-04-12 10:10:10|90.5|90.42|90.47|90.43|90.5|90.45|90.47|90.42|511
1649758220000|2022-04-12 10:10:20|90.48|90.41|90.49|90.44|90.49|90.44|90.44|90.39|2615
1649758230000|2022-04-12 10:10:30|90.48|90.42|90.48|90.42|90.49|90.43|90.47|90.42|4640
1649758240000|2022-04-12 10:10:40|90.49|90.43|90.47|90.42|90.49|90.43|90.47|90.42|1588
1649758250000|2022-04-12 10:10:50|90.48|90.43|90.45|90.4|90.49|90.43|90.45|90.4|0
1649758260000|2022-04-12 10:11:00|90.46|90.41|90.47|90.43|90.48|90.44|90.45|90.4|2169
1649758270000|2022-04-12 10:11:10|90.48|90.44|90.48|90.44|90.48|90.45|90.48|90.44|5592
1649758280000|2022-04-12 10:11:20|90.5||90.5||90.5||90.5||150
1649758290000|2022-04-12 10:11:30|90.51|90.45|90.49|90.44|90.52|90.47|90.49|90.44|5388
1649758300000|2022-04-12 10:11:40|90.52|90.47|90.53|90.49|90.56|90.51|90.52|90.47|7789
1649758310000|2022-04-12 10:11:50|90.55|90.5|90.58|90.55|90.6|90.55|90.55|90.5|4405
1649758320000|2022-04-12 10:12:00|90.57|90.53|90.57|90.53|90.58|90.53|90.57|90.53|3
1649758330000|2022-04-12 10:12:10|90.58|90.54|90.51|90.47|90.6|90.57|90.51|90.47|2958
1649758340000|2022-04-12 10:12:20|90.52||90.51||90.52||90.51||1032
1649758350000|2022-04-12 10:12:30|90.5|90.46|90.46|90.42|90.5|90.46|90.44|90.4|5499
1649758360000|2022-04-12 10:12:40|90.45|90.41|90.43|90.4|90.45|90.41|90.43|90.4|16424
1649758370000|2022-04-12 10:12:50|90.45|90.41|90.45|90.4|90.45|90.41|90.45|90.4|265
1649758390000|2022-04-12 10:13:10||90.41||90.41||90.41||90.4|8770
1649758410000|2022-04-12 10:13:30|90.46|90.43|90.47|90.42|90.5|90.45|90.46|90.41|1383
1649758420000|2022-04-12 10:13:40||90.41||90.42||90.42||90.41|9528
1649758430000|2022-04-12 10:13:50|90.48|90.43|90.48|90.43|90.48|90.43|90.48|90.43|0
1649758440000|2022-04-12 10:14:00|90.46|90.42|90.39|90.35|90.46|90.42|90.39|90.35|29498
1649758450000|2022-04-12 10:14:10|90.4|90.36|90.5|90.45|90.5|90.45|90.4|90.36|10186
1649758460000|2022-04-12 10:14:20|90.49|90.46|90.48|90.43|90.51|90.47|90.47|90.41|34389
1649758480000|2022-04-12 10:14:40|90.46|90.41|90.44|90.39|90.46|90.41|90.44|90.39|2398
1649758490000|2022-04-12 10:14:50|||||||||12199
1649758500000|2022-04-12 10:15:00|90.43|90.38|90.44|90.4|90.44|90.4|90.4|90.35|11950
1649758510000|2022-04-12 10:15:10|90.43|90.38|90.38|90.33|90.43|90.38|90.38|90.33|3205
1649758520000|2022-04-12 10:15:20||90.34||90.33||90.34||90.33|33
1649758530000|2022-04-12 10:15:30|90.37|90.32|90.34|90.29|90.37|90.32|90.32|90.27|6100
1649758550000|2022-04-12 10:15:50||90.28||90.29||90.29||90.28|0
1649758560000|2022-04-12 10:16:00|90.31|90.28|90.3|90.25|90.31|90.28|90.28|90.24|2781
1649758570000|2022-04-12 10:16:10|90.28|90.24|90.28|90.24|90.28|90.24|90.28|90.24|40000
1649758580000|2022-04-12 10:16:20|90.27|90.22|90.23|90.19|90.27|90.22|90.23|90.18|3015
1649758590000|2022-04-12 10:16:30|90.25|90.22|90.26|90.22|90.29|90.24|90.25|90.2|26596
1649758600000|2022-04-12 10:16:40|90.25|90.21|90.23|90.19|90.26|90.21|90.23|90.19|25583
1649758610000|2022-04-12 10:16:50|90.22|90.18|90.21|90.17|90.22|90.18|90.21|90.17|11622
1649758620000|2022-04-12 10:17:00|90.2|90.18|90.17|90.11|90.21|90.18|90.15|90.1|15452
1649758630000|2022-04-12 10:17:10|90.15|90.12|90.17|90.11|90.17|90.14|90.15|90.11|5621
1649758640000|2022-04-12 10:17:20||90.13||90.13||90.13||90.11|0
1649758650000|2022-04-12 10:17:30||90.12||90.13||90.13||90.11|0
1649758660000|2022-04-12 10:17:40|90.19|90.14|90.19|90.15|90.2|90.17|90.19|90.14|11564
1649758670000|2022-04-12 10:17:50|||||||||2241
1649758680000|2022-04-12 10:18:00|90.18|90.17|90.18|90.15|90.19|90.17|90.18|90.15|13
1649758690000|2022-04-12 10:18:10|90.17|90.14|90.17|90.11|90.17|90.14|90.17|90.11|172
1649758700000|2022-04-12 10:18:20|90.16|90.1|90.18|90.13|90.18|90.15|90.15|90.1|0
1649758710000|2022-04-12 10:18:30|90.16|90.11|90.14|90.1|90.16|90.11|90.14|90.1|24824
1649758720000|2022-04-12 10:18:40|90.13|90.09|90.16|90.11|90.17|90.13|90.11|90.08|30361
1649758730000|2022-04-12 10:18:50|||||||||5918
1649758740000|2022-04-12 10:19:00|||||||||1087
1649758750000|2022-04-12 10:19:10|90.15||90.15||90.16||90.15||13
1649758770000|2022-04-12 10:19:30||90.13||90.11||90.13||90.11|0
1649758780000|2022-04-12 10:19:40|90.14|90.13|90.12|90.09|90.17|90.13|90.12|90.08|13769
1649758790000|2022-04-12 10:19:50|90.11|90.08|90.11|90.08|90.11|90.08|90.11|90.08|2519
1649758800000|2022-04-12 10:20:00|90.12|90.09|90.12|90.09|90.12|90.09|90.12|90.09|11046
1649758810000|2022-04-12 10:20:10|90.11|90.08|90.14|90.1|90.14|90.11|90.11|90.08|56452
1649758820000|2022-04-12 10:20:20|90.13|90.09|90.1|90.08|90.13|90.09|90.09|90.08|3831
1649758830000|2022-04-12 10:20:30|90.11|90.12|90.14|90.12|90.16|90.12|90.11|90.11|7945
1649758840000|2022-04-12 10:20:40|||||||||2473
1649758850000|2022-04-12 10:20:50|||||||||1092
1649758860000|2022-04-12 10:21:00|90.17|90.13|90.18|90.15|90.19|90.15|90.17|90.12|7885
1649758870000|2022-04-12 10:21:10|90.19|90.2|90.21|90.17|90.24|90.21|90.16|90.13|78980
1649758880000|2022-04-12 10:21:20|90.2|90.15|90.14|90.12|90.21|90.15|90.13|90.09|2500
1649758890000|2022-04-12 10:21:30|90.15|90.13|90.17|90.12|90.17|90.13|90.15|90.12|3059
1649758900000|2022-04-12 10:21:40|90.14|90.13|90.14|90.12|90.14|90.13|90.14|90.12|0
1649758910000|2022-04-12 10:21:50||90.13||90.13||90.13||90.13|21
1649758920000|2022-04-12 10:22:00|90.18|90.14|90.16|90.14|90.2|90.15|90.16|90.14|7083
1649758930000|2022-04-12 10:22:10|90.15|90.12|90.15|90.12|90.18|90.13|90.15|90.12|597
1649758970000|2022-04-12 10:22:50|90.14|90.1|90.11|90.07|90.15|90.1|90.06|90.03|41041
1649758980000|2022-04-12 10:23:00|90.12|90.08|90.15|90.12|90.15|90.12|90.12|90.08|7034
1649758990000|2022-04-12 10:23:10|90.16|90.13|90.19|90.15|90.19|90.15|90.16|90.13|1273
1649759000000|2022-04-12 10:23:20|90.18|90.14|90.11|90.07|90.18|90.14|90.11|90.05|32055
1649759010000|2022-04-12 10:23:30|90.09|90.06|90.08|90.04|90.11|90.07|90.08|90.03|28768
1649759020000|2022-04-12 10:23:40|90.07|90.03|90.07|90.02|90.07|90.04|90.07|90.01|67482
1649759030000|2022-04-12 10:23:50|90.08|90.08|90.15|90.12|90.18|90.13|90.08|90.08|39400
1649759040000|2022-04-12 10:24:00|90.17|90.13|90.17|90.13|90.17|90.13|90.17|90.13|3742
1649759050000|2022-04-12 10:24:10|90.16|90.12|90.13|90.1|90.17|90.13|90.13|90.1|10121
1649759060000|2022-04-12 10:24:20|90.12|90.09|90.13|90.1|90.13|90.1|90.11|90.06|21809
1649759070000|2022-04-12 10:24:30|90.16|90.12|90.17|90.12|90.19|90.14|90.16|90.12|6772
1649759080000|2022-04-12 10:24:40|90.16|90.1|90.15|90.1|90.16|90.1|90.15|90.1|5977
1649759090000|2022-04-12 10:24:50|90.16|90.12|90.16|90.12|90.16|90.12|90.16|90.12|53
1649759100000|2022-04-12 10:25:00||90.14||90.14||90.14||90.12|2764
1649759110000|2022-04-12 10:25:10|90.15|90.12|90.15|90.1|90.16|90.12|90.15|90.1|4051
1649759120000|2022-04-12 10:25:20|90.14|90.09|90.14|90.1|90.14|90.1|90.12|90.08|0
1649759130000|2022-04-12 10:25:30|90.13|90.08|90.16|90.13|90.19|90.13|90.12|90.08|6586
1649759140000|2022-04-12 10:25:40|90.18||90.18||90.18||90.18||1097
1649759150000|2022-04-12 10:25:50|90.17|90.12|90.22|90.18|90.25|90.2|90.15|90.11|36027
1649759160000|2022-04-12 10:26:00|90.24|90.2|90.26|90.22|90.27|90.23|90.24|90.2|4264
1649759170000|2022-04-12 10:26:10|90.25|90.21|90.3|90.24|90.3|90.26|90.21|90.18|61931
1649759180000|2022-04-12 10:26:20|90.31|90.26|90.3|90.26|90.35|90.3|90.28|90.24|5593
1649759200000|2022-04-12 10:26:40|90.29|90.24|90.3|90.26|90.32|90.26|90.26|90.22|1126
1649759210000|2022-04-12 10:26:50|90.31|90.27|90.35|90.31|90.36|90.31|90.31|90.27|28527
1649759220000|2022-04-12 10:27:00|90.37|90.29|90.34|90.3|90.38|90.3|90.34|90.28|6165
1649759230000|2022-04-12 10:27:10|90.35|90.32|90.37|90.32|90.39|90.34|90.34|90.32|1450
1649759240000|2022-04-12 10:27:20||90.34||90.34||90.34||90.34|195
1649759250000|2022-04-12 10:27:30|90.36|90.32|90.34|90.3|90.36|90.32|90.34|90.3|1152
1649759260000|2022-04-12 10:27:40|90.35|90.32|90.34|90.3|90.35|90.32|90.34|90.3|548
1649759270000|2022-04-12 10:27:50|90.33|90.29|90.37|90.32|90.39|90.34|90.33|90.28|6867
1649759280000|2022-04-12 10:28:00|90.39|90.33|90.35|90.33|90.41|90.34|90.35|90.33|2742
1649759290000|2022-04-12 10:28:10|90.37|90.34|90.38|90.33|90.41|90.35|90.37|90.33|2993
1649759300000|2022-04-12 10:28:20|90.39|90.34|90.38|90.35|90.4|90.36|90.37|90.34|538
1649759310000|2022-04-12 10:28:30|||||||||1715
1649759320000|2022-04-12 10:28:40|90.37|90.34|90.3|90.26|90.37|90.35|90.3|90.25|36987
1649759330000|2022-04-12 10:28:50|90.32|90.27|90.31|90.28|90.33|90.29|90.3|90.26|7285
1649759340000|2022-04-12 10:29:00|90.3|90.27|90.31|90.27|90.31|90.27|90.3|90.26|0
1649759350000|2022-04-12 10:29:10|90.3|90.26|90.3|90.26|90.3|90.26|90.28|90.25|14358
1649759360000|2022-04-12 10:29:20|||||||||44069
1649759390000|2022-04-12 10:29:50|90.31|90.27|90.38|90.33|90.38|90.36|90.31|90.27|28958
1649759400000|2022-04-12 10:30:00|90.37|90.32|90.33|90.29|90.37|90.32|90.31|90.27|0
1649759410000|2022-04-12 10:30:10|90.35|90.3|90.36|90.31|90.37|90.33|90.35|90.3|0
1649759420000|2022-04-12 10:30:20|90.35|90.3|90.33|90.29|90.35|90.3|90.33|90.27|5973
1649759430000|2022-04-12 10:30:30|90.31|90.28|90.29|90.26|90.31|90.28|90.29|90.26|842
1649759440000|2022-04-12 10:30:40|||||||||27500
1649759450000|2022-04-12 10:30:50|90.31|90.27|90.31|90.27|90.35|90.29|90.31|90.27|4313
1649759460000|2022-04-12 10:31:00|90.33|90.28|90.33|90.29|90.35|90.31|90.33|90.28|1611
1649759470000|2022-04-12 10:31:10|90.35|90.3|90.37|90.32|90.38|90.34|90.33|90.29|2812
1649759480000|2022-04-12 10:31:20|90.35|90.3|90.36|90.32|90.36|90.32|90.34|90.29|2205
1649759490000|2022-04-12 10:31:30|90.37||90.37||90.37||90.36||5000
1649759500000|2022-04-12 10:31:40|90.36|90.3|90.36|90.3|90.37|90.33|90.33|90.29|5664
1649759510000|2022-04-12 10:31:50|90.37||90.34||90.37||90.34||325
1649759520000|2022-04-12 10:32:00|90.33|90.29|90.33|90.29|90.33|90.29|90.32|90.28|12503
1649759530000|2022-04-12 10:32:10||90.28||90.29||90.29||90.28|1125
1649759540000|2022-04-12 10:32:20|90.34|90.31|90.29|90.24|90.37|90.34|90.29|90.23|8873
1649759550000|2022-04-12 10:32:30|90.3|90.25|90.27|90.23|90.31|90.26|90.26|90.22|9256
1649759560000|2022-04-12 10:32:40|90.26|90.22|90.24|90.2|90.26|90.22|90.24|90.2|5124
1649759570000|2022-04-12 10:32:50|90.26|90.19|90.19|90.15|90.26|90.19|90.18|90.15|3094
1649759580000|2022-04-12 10:33:00|90.17|90.14|90.17|90.14|90.17|90.14|90.17|90.14|0
1649759590000|2022-04-12 10:33:10|90.15|90.12|90.17|90.12|90.17|90.13|90.15|90.12|21198
1649759600000|2022-04-12 10:33:20|90.15|90.11|90.15|90.12|90.15|90.12|90.15|90.1|1092
1649759610000|2022-04-12 10:33:30|90.16|90.13|90.17|90.13|90.17|90.13|90.16|90.13|13257
1649759620000|2022-04-12 10:33:40|90.15|90.12|90.17|90.11|90.17|90.12|90.15|90.11|17
1649759630000|2022-04-12 10:33:50|90.14|90.13|90.26|90.22|90.26|90.23|90.14|90.13|62088
1649759640000|2022-04-12 10:34:00|90.28|90.24|90.28|90.24|90.28|90.24|90.28|90.24|1650
1649759650000|2022-04-12 10:34:10|90.29|90.25|90.29|90.26|90.31|90.26|90.29|90.25|3719
1649759660000|2022-04-12 10:34:20|90.28|90.24|90.29|90.25|90.29|90.26|90.28|90.23|13776
1649759670000|2022-04-12 10:34:30|90.28|90.24|90.27|90.22|90.28|90.24|90.25|90.2|4097
1649759680000|2022-04-12 10:34:40|90.26|90.21|90.24|90.2|90.26|90.21|90.24|90.2|868
1649759700000|2022-04-12 10:35:00|90.23|90.21|90.23|90.19|90.23|90.22|90.23|90.18|1
1649759710000|2022-04-12 10:35:10||90.2||90.2||90.2||90.2|955
1649759730000|2022-04-12 10:35:30|||||||||154
1649759740000|2022-04-12 10:35:40|90.22|90.18|90.2|90.18|90.23|90.21|90.2|90.16|5428
1649759750000|2022-04-12 10:35:50|90.23|90.19|90.23|90.19|90.25|90.19|90.22|90.18|1779
1649759760000|2022-04-12 10:36:00|90.22|90.18|90.22|90.16|90.22|90.18|90.22|90.16|11186
1649759770000|2022-04-12 10:36:10|90.21||90.22||90.22||90.21||5508
1649759780000|2022-04-12 10:36:20|90.21||90.22||90.22||90.21||350
1649759790000|2022-04-12 10:36:30|90.23|90.17|90.42|90.37|90.65|90.59|90.23|90.17|39679
1649759800000|2022-04-12 10:36:40|90.4|90.38|90.37|90.33|90.43|90.38|90.35|90.3|11841
1649759820000|2022-04-12 10:37:00|90.36|90.32|90.41|90.36|90.41|90.39|90.32|90.26|21578
1649759830000|2022-04-12 10:37:10|90.4|90.35|90.4|90.36|90.41|90.38|90.38|90.33|0
1649759840000|2022-04-12 10:37:20|90.38|90.35|90.38|90.33|90.4|90.35|90.37|90.31|2098
1649759850000|2022-04-12 10:37:30|90.4|90.32|90.4|90.34|90.4|90.35|90.4|90.32|1090
1649759860000|2022-04-12 10:37:40|90.39|90.33|90.3|90.25|90.39|90.33|90.3|90.24|6868
1649759870000|2022-04-12 10:37:50|90.29|90.24|90.3|90.24|90.3|90.24|90.26|90.22|3473
1649759880000|2022-04-12 10:38:00|90.31|90.25|90.39|90.33|90.4|90.35|90.31|90.25|13245
1649759890000|2022-04-12 10:38:10|90.38|90.32|90.3|90.25|90.38|90.32|90.29|90.23|9023
1649759900000|2022-04-12 10:38:20|90.29|90.24|90.3|90.24|90.3|90.24|90.27|90.23|0
1649759910000|2022-04-12 10:38:30|||||||||2200
1649759920000|2022-04-12 10:38:40||90.25||90.24||90.26||90.24|10000
1649759930000|2022-04-12 10:38:50|||||||||11005
1649759940000|2022-04-12 10:39:00|90.32|90.25|90.29|90.24|90.35|90.27|90.28|90.24|850
1649759950000|2022-04-12 10:39:10|90.28|90.23|90.25|90.2|90.28|90.23|90.25|90.18|4600
1649759960000|2022-04-12 10:39:20|||||||||5332
1649759970000|2022-04-12 10:39:30|90.26|90.21|90.25|90.21|90.26|90.21|90.25|90.2|0
1649759980000|2022-04-12 10:39:40|90.24|90.2|90.18|90.12|90.24|90.2|90.17|90.1|8930
1649759990000|2022-04-12 10:39:50|90.17|90.13|90.17|90.12|90.17|90.13|90.17|90.1|2113
1649760000000|2022-04-12 10:40:00|90.18|90.13|90.16|90.11|90.19|90.15|90.16|90.11|1452
1649760010000|2022-04-12 10:40:10|||||||||2200
1649760020000|2022-04-12 10:40:20|90.15|90.12|90.11|90.07|90.16|90.12|90.11|90.05|501
1649760030000|2022-04-12 10:40:30|90.1|90.06|90.11|90.07|90.12|90.08|90.1|90.04|406
1649760050000|2022-04-12 10:40:50|90.1|90.06|90.11|90.06|90.11|90.06|90.1|90.06|50937
1649760060000|2022-04-12 10:41:00|90.12|90.13|90.12|90.08|90.16|90.13|90.1|90.05|48431
1649760080000|2022-04-12 10:41:20|90.13||90.14||90.14||90.13||1866
1649760090000|2022-04-12 10:41:30|90.13|90.1|90.13|90.08|90.13|90.12|90.11|90.06|3224
1649760100000|2022-04-12 10:41:40|90.15|90.07|90.12|90.08|90.16|90.1|90.12|90.07|5125
1649760110000|2022-04-12 10:41:50|90.14|90.09|90.11|90.05|90.14|90.1|90.07|90.04|5352
1649760120000|2022-04-12 10:42:00|90.1|90.04|90.08|90.05|90.1|90.05|90.07|90.03|2610
1649760130000|2022-04-12 10:42:10|90.11|90.06|90.12|90.07|90.12|90.08|90.11|90.06|5028
1649760140000|2022-04-12 10:42:20|||||||||7000
1649760150000|2022-04-12 10:42:30||90.06||90.06||90.06||90.06|350
1649760160000|2022-04-12 10:42:40|90.09|90.05|90.12|90.06|90.12|90.06|90.07|90.04|3100
1649760170000|2022-04-12 10:42:50|90.11|90.07|90.13|90.08|90.14|90.08|90.09|90.06|1289
1649760180000|2022-04-12 10:43:00|90.12|90.06|90.03|90.01|90.12|90.07|90.03|90|5412
1649760190000|2022-04-12 10:43:10|||||||||5549
1649760200000|2022-04-12 10:43:20|90.04|90.03|90.06|90.01|90.08|90.03|90.04|90.01|2889
1649760210000|2022-04-12 10:43:30|90.05|90|90.04|90|90.05|90|90.03|90|13602
1649760220000|2022-04-12 10:43:40|90.05|90.01|90.06|90.02|90.06|90.02|90.05|90.01|3
1649760230000|2022-04-12 10:43:50|||||||||2221
1649760240000|2022-04-12 10:44:00|90.07|90.03|90.08|90.04|90.08|90.04|90.07|90.03|1880
1649760250000|2022-04-12 10:44:10|90.09|90.03|90.08|90.04|90.1|90.04|90.08|90.03|3273
1649760260000|2022-04-12 10:44:20|90.07|90.05|90.07|90.03|90.07|90.05|90.07|90.03|18017
1649760270000|2022-04-12 10:44:30|90.05|90.02|90.01|90|90.05|90.02|89.99|89.95|79738
1649760280000|2022-04-12 10:44:40|90|89.96|90.06|90.03|90.07|90.03|90|89.95|15179
1649760290000|2022-04-12 10:44:50|90.05|90.01|90.05|90.01|90.05|90.01|90.05|90.01|5916
1649760300000|2022-04-12 10:45:00|90.07||90.07||90.07||90.07||0
1649760310000|2022-04-12 10:45:10|90.05||90.07||90.07||90.05||8532
1649760320000|2022-04-12 10:45:20|90.08|90.02|90.06|90.02|90.12|90.06|90.06|90.01|11186
1649760330000|2022-04-12 10:45:30|90.05|90.03|90.02|90|90.06|90.03|90|89.93|10473
1649760340000|2022-04-12 10:45:40|90.06|90.01|90.08|90.03|90.08|90.04|90.06|90.01|15588
1649760350000|2022-04-12 10:45:50|90.06|90.02|90.06|90|90.06|90.02|90.05|90|33
1649760360000|2022-04-12 10:46:00|90.05|89.98|90.03|90|90.06|90|90.02|89.97|604
1649760370000|2022-04-12 10:46:10|90.06|90.01|90.04|90|90.06|90.02|90.04|90|11671
1649760380000|2022-04-12 10:46:20|90.06||90.06||90.06||90.06||556
1649760390000|2022-04-12 10:46:30|90.04|90.02|90.03|89.99|90.04|90.02|90.03|89.98|2953
1649760400000|2022-04-12 10:46:40|90.04|90|90.04|90.01|90.04|90.01|90.04|90|2807
1649760410000|2022-04-12 10:46:50|||||||||4392
1649760420000|2022-04-12 10:47:00|90.03|90|90.03|90|90.03|90|90.03|90|35313
1649760430000|2022-04-12 10:47:10|90.04|89.97|90.03|89.99|90.04|89.99|90|89.95|1447
1649760440000|2022-04-12 10:47:20|90.01|90.01|90.04|90|90.04|90.01|90.01|89.99|2832
1649760450000|2022-04-12 10:47:30||89.99||89.99||89.99||89.99|0
1649760470000|2022-04-12 10:47:50|||||||||1000
1649760480000|2022-04-12 10:48:00|90.02|89.97|90.11|90.07|90.12|90.07|90|89.97|17393
1649760490000|2022-04-12 10:48:10|90.13|90.08|90.16|90.11|90.17|90.11|90.11|90.07|5384
1649760500000|2022-04-12 10:48:20|90.18|90.13|90.2|90.15|90.21|90.15|90.18|90.13|1988
1649760510000|2022-04-12 10:48:30|90.22|90.16|90.22|90.17|90.23|90.19|90.21|90.16|2200
1649760520000|2022-04-12 10:48:40|||||||||2500
1649760530000|2022-04-12 10:48:50|90.2|90.16|90.22|90.17|90.22|90.17|90.2|90.16|0
1649760540000|2022-04-12 10:49:00|90.24|90.19|90.3|90.25|90.32|90.28|90.22|90.19|3791
1649760560000|2022-04-12 10:49:20|||||||||7119
1649760570000|2022-04-12 10:49:30|||||||||5500
1649760580000|2022-04-12 10:49:40|90.29|90.24|90.28|90.23|90.29|90.24|90.25|90.21|4100
1649760590000|2022-04-12 10:49:50|90.3|90.3|90.4|90.34|90.4|90.34|90.3|90.24|19255
1649760600000|2022-04-12 10:50:00|90.43|90.36|90.5|90.46|90.5|90.46|90.43|90.36|6851
1649760610000|2022-04-12 10:50:10|90.49|90.44|90.47|90.4|90.49|90.44|90.47|90.4|0
1649760620000|2022-04-12 10:50:20|90.46|90.39|90.39|90.34|90.46|90.39|90.39|90.34|14052
1649760640000|2022-04-12 10:50:40|90.4|90.35|90.43|90.38|90.47|90.41|90.4|90.35|7573
1649760650000|2022-04-12 10:50:50|90.45|90.39|90.47|90.39|90.47|90.42|90.45|90.39|2055
1649760660000|2022-04-12 10:51:00|90.46|90.4|90.42|90.37|90.46|90.4|90.42|90.35|1985
1649760670000|2022-04-12 10:51:10|90.41|90.36|90.38|90.32|90.41|90.36|90.38|90.32|7581
1649760680000|2022-04-12 10:51:20|90.41|90.33|90.25|90.2|90.42|90.34|90.25|90.2|13008
1649760690000|2022-04-12 10:51:30|90.27|90.21|90.28|90.21|90.28|90.21|90.27|90.21|6228
1649760700000|2022-04-12 10:51:40|90.27||90.27||90.27||90.27||10
1649760710000|2022-04-12 10:51:50|90.28||90.27||90.28||90.27||20
1649760720000|2022-04-12 10:52:00|90.28|90.22|90.31|90.24|90.31|90.25|90.27|90.21|6665
1649760730000|2022-04-12 10:52:10|90.28|90.25|90.28|90.22|90.28|90.25|90.28|90.22|6057
1649760740000|2022-04-12 10:52:20|90.3|90.23|90.3|90.25|90.34|90.29|90.3|90.23|11757
1649760750000|2022-04-12 10:52:30|90.27|90.24|90.29|90.23|90.29|90.24|90.27|90.22|2000
1649760760000|2022-04-12 10:52:40|90.3|90.3|90.34|90.29|90.36|90.31|90.29|90.25|54044
1649760770000|2022-04-12 10:52:50|||||||||664
1649760780000|2022-04-12 10:53:00|90.33|90.28|90.3|90.24|90.33|90.28|90.3|90.22|34387
1649760790000|2022-04-12 10:53:10|90.31|90.25|90.31|90.25|90.31|90.25|90.31|90.24|4224
1649760800000|2022-04-12 10:53:20||90.24||90.24||90.25||90.24|0
1649760810000|2022-04-12 10:53:30||90.25||90.24||90.25||90.24|6538
1649760820000|2022-04-12 10:53:40|90.33|90.25|90.34|90.28|90.34|90.28|90.33|90.25|22145
1649760830000|2022-04-12 10:53:50|90.35|90.35|90.36|90.31|90.37|90.35|90.35|90.3|27936
1649760840000|2022-04-12 10:54:00|90.37|90.32|90.35|90.3|90.37|90.33|90.34|90.3|815
1649760850000|2022-04-12 10:54:10|90.34|90.29|90.29|90.24|90.34|90.29|90.29|90.24|26897
1649760860000|2022-04-12 10:54:20|||||||||1070
1649760870000|2022-04-12 10:54:30|90.3|90.25|90.32|90.27|90.32|90.27|90.3|90.25|23187
1649760880000|2022-04-12 10:54:40|||||||||21711
1649760890000|2022-04-12 10:54:50|||||||||1000
1649760900000|2022-04-12 10:55:00|90.33|90.28|90.35|90.3|90.35|90.32|90.33|90.28|15977
1649760910000|2022-04-12 10:55:10|90.36|90.31|90.42|90.36|90.42|90.36|90.36|90.3|2678
1649760920000|2022-04-12 10:55:20|||||||||3881
1649760930000|2022-04-12 10:55:30|90.43|90.37|90.43|90.39|90.43|90.39|90.43|90.37|5571
1649760950000|2022-04-12 10:55:50|||||||||5489
1649760960000|2022-04-12 10:56:00|90.42|90.37|90.38|90.33|90.42|90.37|90.38|90.32|2739
1649760980000|2022-04-12 10:56:20||90.32||90.33||90.33||90.32|1144
1649760990000|2022-04-12 10:56:30|||||||||3295
1649761000000|2022-04-12 10:56:40|||||||||21790
1649761010000|2022-04-12 10:56:50|90.39|90.32|90.36|90.33|90.41|90.35|90.36|90.31|30861
1649761030000|2022-04-12 10:57:10|90.35|90.31|90.39|90.36|90.39|90.36|90.35|90.31|8026
1649761040000|2022-04-12 10:57:20|90.38|90.34|90.35|90.3|90.38|90.34|90.35|90.3|4242
1649761060000|2022-04-12 10:57:40|90.34|90.29|90.33|90.27|90.34|90.29|90.33|90.27|3796
1649761070000|2022-04-12 10:57:50||90.26||90.27||90.28||90.26|0
1649761080000|2022-04-12 10:58:00|90.32|90.26|90.27|90.23|90.32|90.26|90.25|90.21|6954
1649761090000|2022-04-12 10:58:10|90.29|90.24|90.3|90.27|90.3|90.27|90.29|90.24|1500
1649761100000|2022-04-12 10:58:20|||||||||13918
1649761110000|2022-04-12 10:58:30|90.31|90.28|90.38|90.33|90.39|90.35|90.31|90.28|52814
1649761120000|2022-04-12 10:58:40|90.37|90.31|90.34|90.29|90.37|90.32|90.34|90.29|0
1649761130000|2022-04-12 10:58:50|90.33|90.3|90.32|90.28|90.33|90.3|90.32|90.27|1076
1649761140000|2022-04-12 10:59:00|90.31|90.27|90.3|90.27|90.32|90.27|90.3|90.27|2000
1649761150000|2022-04-12 10:59:10||90.28||90.27||90.29||90.27|2195
1649761170000|2022-04-12 10:59:30|||||||||27529
1649761180000|2022-04-12 10:59:40|90.29|90.26|90.29|90.25|90.3|90.27|90.29|90.25|3172
1649761190000|2022-04-12 10:59:50|90.3|90.26|90.29|90.27|90.3|90.27|90.29|90.25|362
1649761200000|2022-04-12 11:00:00|90.3|90.28|90.33|90.3|90.35|90.3|90.3|90.28|3516
1649761210000|2022-04-12 11:00:10|90.34||90.34||90.34||90.33||0
1649761220000|2022-04-12 11:00:20|90.35|90.31|90.39|90.34|90.41|90.35|90.34|90.31|1935
1649761230000|2022-04-12 11:00:30|90.4|90.35|90.22|90.17|90.41|90.35|90.21|90.16|24365
1649761250000|2022-04-12 11:00:50|90.21|90.15|90.18|90.15|90.21|90.15|90.18|90.15|5616
1649761260000|2022-04-12 11:01:00|90.17|90.14|90.16|90.12|90.2|90.14|90.16|90.11|8551
1649761270000|2022-04-12 11:01:10|90.18|90.13|90.17|90.12|90.18|90.16|90.16|90.12|7476
1649761280000|2022-04-12 11:01:20||90.13||90.13||90.13||90.13|16460
1649761310000|2022-04-12 11:01:50|90.18|90.14|90.2|90.13|90.2|90.18|90.18|90.13|4255
1649761320000|2022-04-12 11:02:00|90.18|90.15|90.11|90.08|90.18|90.15|90.11|90.08|1109
1649761340000|2022-04-12 11:02:20|90.12|90.09|90.15|90.09|90.16|90.11|90.12|90.09|46467
1649761350000|2022-04-12 11:02:30|90.14|90.08|90.13|90.08|90.14|90.08|90.11|90.08|1677
1649761360000|2022-04-12 11:02:40|90.11|90.09|90.17|90.13|90.18|90.17|90.11|90.09|24293
1649761370000|2022-04-12 11:02:50|90.16|90.11|90.07|90.04|90.16|90.11|90.05|90.01|10743
1649761380000|2022-04-12 11:03:00|90.06|90.02|90.07|90.02|90.07|90.02|90.06|90.02|745
1649761390000|2022-04-12 11:03:10|90.06|90.01|90.01|89.96|90.06|90.01|90.01|89.96|5266
1649761400000|2022-04-12 11:03:20|90.02|89.97|90.02|89.97|90.02|89.97|90.01|89.97|115
1649761410000|2022-04-12 11:03:30|90.01||90.01||90.01||90.01||8146
1649761430000|2022-04-12 11:03:50||89.96||89.97||89.97||89.96|124
1649761440000|2022-04-12 11:04:00||89.98||89.98||89.98||89.98|63
1649761450000|2022-04-12 11:04:10|89.99|89.96|90.02|89.97|90.02|89.97|89.98|89.96|14330
1649761460000|2022-04-12 11:04:20|90.03|89.98|90.07|90.03|90.07|90.03|90.03|89.98|3271
1649761470000|2022-04-12 11:04:30|90.06|90.01|90.05|90.01|90.07|90.01|90.05|90.01|1651
1649761480000|2022-04-12 11:04:40|90.03|89.99|90.03|89.98|90.03|89.99|90.03|89.97|5000
1649761490000|2022-04-12 11:04:50|90.05|89.99|90.05|89.98|90.05|90|90.05|89.98|5553
1649761500000|2022-04-12 11:05:00|90.03|89.99|90.06|90|90.07|90.02|90.02|89.97|617
1649761510000|2022-04-12 11:05:10|90.05|90.02|90.06|90.02|90.06|90.02|90.04|90.02|311
1649761520000|2022-04-12 11:05:20|90.05|90|90.03|89.99|90.05|90|90.03|89.97|2500
1649761530000|2022-04-12 11:05:30|90.02|89.97|90.05|90|90.06|90.02|90.01|89.97|13882
1649761540000|2022-04-12 11:05:40|90.06|90.02|90.03|89.99|90.06|90.02|90.03|89.97|1702
1649761550000|2022-04-12 11:05:50||90||90||90||90|36
1649761560000|2022-04-12 11:06:00|90.05|90.01|90.05|90.01|90.06|90.03|90.05|90|9423
1649761570000|2022-04-12 11:06:10|90.04|90|90.04|90|90.05|90|90.04|90|0
1649761580000|2022-04-12 11:06:20||90.01||90||90.02||90|478
1649761590000|2022-04-12 11:06:30|90.05|90.02|90.05|90.04|90.05|90.04|90.05|90.02|1021
1649761600000|2022-04-12 11:06:40|90.06|90.02|90.06|90.02|90.06|90.04|90.06|90.02|5003
1649761610000|2022-04-12 11:06:50||90.04||90.03||90.04||90.02|10
1649761620000|2022-04-12 11:07:00|90.07|90.02|90.08|90.04|90.09|90.06|90.07|90.02|3391
1649761630000|2022-04-12 11:07:10|90.09|90.06|90.06|90.01|90.13|90.08|90.06|90.01|20930
1649761640000|2022-04-12 11:07:20|90.08|90.02|90.05|90.01|90.1|90.07|90.05|90|12500
1649761650000|2022-04-12 11:07:30|90.07|90.03|90.05|90.01|90.07|90.03|90.04|90|2554
1649761660000|2022-04-12 11:07:40|||||||||1000
1649761670000|2022-04-12 11:07:50|90.03|90|90.03|90.01|90.03|90.01|90.03|90|0
1649761680000|2022-04-12 11:08:00|90.02|90|89.99|89.96|90.03|90|89.99|89.96|11822
1649761690000|2022-04-12 11:08:10|89.97|89.94|89.97|89.93|89.97|89.94|89.97|89.92|1282
1649761700000|2022-04-12 11:08:20|89.95|89.92|89.95|89.91|89.95|89.92|89.95|89.9|12029
1649761710000|2022-04-12 11:08:30|||||||||2000
1649761720000|2022-04-12 11:08:40|||||||||520
1649761730000|2022-04-12 11:08:50|89.97|89.92|89.97|89.92|89.97|89.93|89.97|89.92|4145
1649761740000|2022-04-12 11:09:00|89.94|89.91|89.97|89.93|89.99|89.95|89.94|89.9|1991
1649761750000|2022-04-12 11:09:10|89.98|89.95|90.01|89.95|90.01|89.97|89.98|89.93|15504
1649761760000|2022-04-12 11:09:20|90|89.94|89.99|89.95|90.01|90|89.95|89.9|44876
1649761770000|2022-04-12 11:09:30|90|89.96|90.05|90.01|90.05|90.01|90|89.96|5384
1649761800000|2022-04-12 11:10:00|90.04|90.02|90.04|90|90.05|90.02|90.04|90|11370
1649761810000|2022-04-12 11:10:10|||||||||43869
1649761820000|2022-04-12 11:10:20|90.05|90.06|90.05|90.01|90.07|90.06|90.05|90.01|35173
1649761840000|2022-04-12 11:10:40|90.04||90.03||90.05||90.03||0
1649761850000|2022-04-12 11:10:50|90.02|90|90.03|89.99|90.03|90|90.01|89.95|1458
1649761860000|2022-04-12 11:11:00|90.05|90|90.06|90.03|90.06|90.03|90.05|90|16606
1649761870000|2022-04-12 11:11:10|90.07|90.06|90.1|90.07|90.1|90.07|90.07|90.06|5136
1649761890000|2022-04-12 11:11:30|90.13|90.08|90.14|90.09|90.17|90.12|90.13|90.08|2357
1649761900000|2022-04-12 11:11:40|||||||||5516
1649761910000|2022-04-12 11:11:50|90.16|90.1|90.18|90.14|90.2|90.14|90.16|90.1|3096
1649761940000|2022-04-12 11:12:20|90.19|90.15|90.19|90.15|90.19|90.17|90.19|90.15|1662
1649761950000|2022-04-12 11:12:30|90.18|90.14|90.18|90.14|90.18|90.14|90.18|90.14|2500
1649761960000|2022-04-12 11:12:40|90.16|90.12|90.16|90.12|90.16|90.12|90.14|90.1|16992
1649761970000|2022-04-12 11:12:50||90.11||90.11||90.11||90.1|60
1649761980000|2022-04-12 11:13:00||90.12||90.12||90.12||90.12|5603
1649761990000|2022-04-12 11:13:10|90.15|90.11|90.12|90.07|90.15|90.11|90.12|90.07|4592
1649762010000|2022-04-12 11:13:30|90.11|90.08|90.11|90.07|90.12|90.09|90.1|90.07|14885
1649762040000|2022-04-12 11:14:00|||||||||2756
1649762070000|2022-04-12 11:14:30|90.1|90.06|90.09|90.06|90.1|90.06|90.09|90.06|6546
1649762080000|2022-04-12 11:14:40|90.08|90.05|90.08|90.05|90.09|90.05|90.07|90.03|16885
1649762090000|2022-04-12 11:14:50|||||||||5000
1649762100000|2022-04-12 11:15:00|90.07|90.04|90|89.96|90.07|90.04|89.99|89.95|7826
1649762110000|2022-04-12 11:15:10|90.01|89.97|90|89.95|90.01|89.98|90|89.95|4583
1649762120000|2022-04-12 11:15:20||89.96||89.95||89.96||89.95|0
1649762130000|2022-04-12 11:15:30|89.99|89.94|89.98|89.94|89.99|89.95|89.98|89.94|21
1649762140000|2022-04-12 11:15:40|89.97|89.93|89.95|89.9|89.97|89.93|89.95|89.9|4414
1649762150000|2022-04-12 11:15:50|||||||||3515
1649762160000|2022-04-12 11:16:00|89.94|89.88|89.9|89.88|89.94|89.89|89.9|89.87|34183
1649762170000|2022-04-12 11:16:10|89.91|89.89|89.95|89.91|89.96|89.94|89.91|89.89|15978
1649762180000|2022-04-12 11:16:20|||||||||5000
1649762190000|2022-04-12 11:16:30|89.96|89.98|90|89.98|90.02|89.98|89.96|89.91|56597
1649762200000|2022-04-12 11:16:40|90.01|89.99|90.01|89.98|90.01|89.99|90|89.98|29911
1649762210000|2022-04-12 11:16:50|90.03|89.99|90.04|89.99|90.05|90|90|89.98|10098
1649762220000|2022-04-12 11:17:00|90.05|90|90.07|90.03|90.07|90.03|90.05|90|9582
1649762230000|2022-04-12 11:17:10|90.08|90.01|90.08|90.05|90.08|90.05|90.08|90.01|12600
1649762240000|2022-04-12 11:17:20|||||||||500
1649762250000|2022-04-12 11:17:30|90.07|90.03|90.08|90.05|90.08|90.05|90.06|90.01|0
1649762260000|2022-04-12 11:17:40|90.09|90.06|90.1|90.06|90.1|90.06|90.09|90.06|768
1649762270000|2022-04-12 11:17:50|90.11|90.07|90.15|90.1|90.18|90.11|90.11|90.07|4111
1649762280000|2022-04-12 11:18:00|90.14|90.09|90.19|90.15|90.19|90.15|90.13|90.08|11391
1649762290000|2022-04-12 11:18:10|90.18||90.18||90.18||90.18||2562
1649762300000|2022-04-12 11:18:20|90.2|90.16|90.24|90.2|90.25|90.2|90.2|90.15|1641
1649762310000|2022-04-12 11:18:30||90.18||90.18||90.18||90.18|1372
1649762320000|2022-04-12 11:18:40||90.19||90.19||90.19||90.18|53
1649762330000|2022-04-12 11:18:50|90.23|90.18|90.18|90.15|90.23|90.18|90.18|90.15|2500
1649762340000|2022-04-12 11:19:00|90.17|90.12|90.14|90.09|90.18|90.15|90.14|90.09|7918
1649762350000|2022-04-12 11:19:10|90.13|90.1|90.13|90.08|90.13|90.1|90.13|90.08|14572
1649762360000|2022-04-12 11:19:20|90.12||90.13||90.13||90.12||229
1649762370000|2022-04-12 11:19:30|90.12|90.09|90.13|90.09|90.13|90.09|90.12|90.09|4299
1649762380000|2022-04-12 11:19:40|||||||||1110
1649762390000|2022-04-12 11:19:50|90.12|90.1|90.12|90.09|90.12|90.1|90.12|90.09|12
1649762400000|2022-04-12 11:20:00|90.13|90.1|90.13|90.1|90.13|90.1|90.13|90.1|0
1649762410000|2022-04-12 11:20:10|90.14|90.09|90.18|90.14|90.18|90.14|90.14|90.09|7835
1649762420000|2022-04-12 11:20:20|90.17|90.12|90.14|90.08|90.17|90.12|90.1|90.06|170130
1649762430000|2022-04-12 11:20:30|90.13|90.07|90.14|90.12|90.14|90.12|90.11|90.06|6889
1649762440000|2022-04-12 11:20:40|90.16|90.1|90.22|90.16|90.22|90.16|90.16|90.1|185
1649762450000|2022-04-12 11:20:50|90.19|90.15|90.24|90.19|90.24|90.19|90.19|90.12|2521
1649762460000|2022-04-12 11:21:00|90.23|90.17|90.22|90.17|90.23|90.17|90.22|90.17|1752
1649762470000|2022-04-12 11:21:10|||||||||31635
1649762480000|2022-04-12 11:21:20|90.2|90.16|90.16|90.11|90.2|90.16|90.16|90.1|11404
1649762490000|2022-04-12 11:21:30|90.17|90.18|90.23|90.18|90.24|90.18|90.17|90.16|76103
1649762500000|2022-04-12 11:21:40|90.24|90.2|90.31|90.27|90.34|90.27|90.24|90.2|2515
1649762510000|2022-04-12 11:21:50|90.3|90.25|90.33|90.28|90.33|90.28|90.3|90.25|0
1649762520000|2022-04-12 11:22:00|90.34|90.3|90.32|90.28|90.36|90.3|90.32|90.28|2410
1649762530000|2022-04-12 11:22:10|90.31|90.29|90.29|90.25|90.31|90.29|90.29|90.25|18849
1649762540000|2022-04-12 11:22:20|90.3||90.31||90.31||90.3||10
1649762550000|2022-04-12 11:22:30|90.3|90.27|90.32|90.27|90.32|90.27|90.3|90.27|30
1649762560000|2022-04-12 11:22:40||90.3||90.27||90.3||90.27|33
1649762570000|2022-04-12 11:22:50|90.31||90.31||90.31||90.3||0
1649762580000|2022-04-12 11:23:00||90.28||90.28||90.28||90.28|3800
1649762610000|2022-04-12 11:23:30|90.32|90.3|90.32|90.28|90.32|90.3|90.32|90.28|1733
1649762630000|2022-04-12 11:23:50|||||||||2906
1649762650000|2022-04-12 11:24:10|90.31|90.3|90.37|90.33|90.37|90.35|90.31|90.3|7337
1649762660000|2022-04-12 11:24:20|90.36|90.32|90.34|90.3|90.36|90.32|90.34|90.3|2000
1649762670000|2022-04-12 11:24:30|90.33|90.29|90.32|90.27|90.33|90.29|90.32|90.27|6296
1649762680000|2022-04-12 11:24:40|90.31|90.24|90.28|90.24|90.31|90.24|90.27|90.22|1106
1649762690000|2022-04-12 11:24:50|90.29|90.25|90.29|90.26|90.3|90.27|90.29|90.25|273
1649762700000|2022-04-12 11:25:00||90.25||90.24||90.25||90.24|0
1649762710000|2022-04-12 11:25:10|90.28|90.22|90.26|90.21|90.28|90.22|90.26|90.2|3860
1649762720000|2022-04-12 11:25:20||90.2||90.21||90.21||90.2|0
1649762740000|2022-04-12 11:25:40||90.2||90.2||90.2||90.2|20
1649762750000|2022-04-12 11:25:50||90.21||90.23||90.23||90.21|10
1649762760000|2022-04-12 11:26:00|90.27|90.24|90.29|90.25|90.29|90.27|90.27|90.24|2641
1649762770000|2022-04-12 11:26:10|||||||||5505
1649762780000|2022-04-12 11:26:20|||||||||5173
1649762790000|2022-04-12 11:26:30|||||||||1600
1649762800000|2022-04-12 11:26:40|||||||||6589
1649762810000|2022-04-12 11:26:50|90.28|90.24|90.23|90.2|90.28|90.24|90.23|90.18|5500
1649762820000|2022-04-12 11:27:00|90.24|90.21|90.28|90.24|90.29|90.25|90.24|90.2|5263
1649762830000|2022-04-12 11:27:10|90.29|90.25|90.29|90.26|90.29|90.26|90.29|90.25|2556
1649762840000|2022-04-12 11:27:20|||||||||1089
1649762850000|2022-04-12 11:27:30|||||||||2215
1649762860000|2022-04-12 11:27:40|90.28|90.24|90.29|90.26|90.29|90.26|90.28|90.24|25
1649762880000|2022-04-12 11:28:00|90.28|90.25|90.29|90.24|90.29|90.26|90.25|90.23|17793
1649762900000|2022-04-12 11:28:20|90.3|90.25|90.34|90.29|90.34|90.3|90.3|90.25|13763
1649762910000|2022-04-12 11:28:30|90.32||90.32||90.32||90.32||22
1649762920000|2022-04-12 11:28:40||90.3||90.3||90.3||90.3|0
1649762930000|2022-04-12 11:28:50||90.31||90.3||90.31||90.3|1207
1649762940000|2022-04-12 11:29:00|90.3|90.29|90.3|90.26|90.3|90.29|90.3|90.26|13981
1649762950000|2022-04-12 11:29:10|90.29|90.25|90.21|90.17|90.29|90.25|90.21|90.17|4758
1649762970000|2022-04-12 11:29:30|90.23|90.18|90.23|90.18|90.23|90.19|90.23|90.18|1115
1649762980000|2022-04-12 11:29:40||90.19||90.19||90.19||90.19|1108
1649762990000|2022-04-12 11:29:50|90.22|90.18|90.18|90.13|90.22|90.18|90.17|90.13|205
1649763000000|2022-04-12 11:30:00|90.19||90.17||90.19||90.17||0
1649763010000|2022-04-12 11:30:10|90.16|90.11|90.09|90.05|90.16|90.11|90.09|90.04|32099
1649763020000|2022-04-12 11:30:20|90.08|90.04|90.09|90.03|90.09|90.05|90.07|90.03|4625
1649763030000|2022-04-12 11:30:30|90.08||90.06||90.08||90.05||3089
1649763040000|2022-04-12 11:30:40|90.07|90.06|90.09|90.05|90.09|90.07|90.06|90.04|8361
1649763050000|2022-04-12 11:30:50||90.06||90.06||90.06||90.06|0
1649763060000|2022-04-12 11:31:00||90.05||90.06||90.06||90.04|5534
1649763080000|2022-04-12 11:31:20|90.08|90.05|90.03|90|90.08|90.05|90.03|90|11797
1649763090000|2022-04-12 11:31:30|90.04|90.01|90.05|90.01|90.05|90.02|90.03|90|14104
1649763100000|2022-04-12 11:31:40||90||90||90||90|0
1649763110000|2022-04-12 11:31:50|90.03|90.01|90.04|90|90.05|90.02|90.03|90|1335
1649763120000|2022-04-12 11:32:00|90.03||90.03||90.03||90.03||11339
1649763130000|2022-04-12 11:32:10|90.02|89.99|90.01|89.97|90.02|89.99|90|89.94|17506
1649763140000|2022-04-12 11:32:20|90.03|89.99|90.02|89.97|90.04|90.01|90|89.97|4480
1649763150000|2022-04-12 11:32:30||89.99||89.99||89.99||89.99|6371
1649763160000|2022-04-12 11:32:40|90.03|89.98|90.1|90.04|90.1|90.04|90.03|89.97|6924
1649763170000|2022-04-12 11:32:50|90.09|90.03|90.06|90.01|90.09|90.03|90.06|89.99|4963
1649763180000|2022-04-12 11:33:00|90.05||90.05||90.05||90.05||10060
1649763190000|2022-04-12 11:33:10|90.04|89.99|90.05|90.01|90.06|90.02|89.99|89.97|3363
1649763200000|2022-04-12 11:33:20||90||90.01||90.01||90|4965
1649763210000|2022-04-12 11:33:30|90.04|90|90.04|89.99|90.04|90|90.02|89.98|2569
1649763220000|2022-04-12 11:33:40|90.03|89.98|90.02|89.98|90.03|89.98|90.02|89.98|95
1649763230000|2022-04-12 11:33:50|90.03|89.99|90.06|90.03|90.07|90.04|90.03|89.99|6704
1649763240000|2022-04-12 11:34:00|90.05|90.02|90.03|90|90.05|90.02|90.03|90|5000
1649763250000|2022-04-12 11:34:10|90.02|89.98|90|89.96|90.03|89.98|90|89.96|2879
1649763260000|2022-04-12 11:34:20|89.99|89.95|90|89.95|90|89.95|89.99|89.95|0
1649763270000|2022-04-12 11:34:30|89.99|89.94|90.01|89.97|90.03|89.99|89.97|89.94|9729
1649763290000|2022-04-12 11:34:50|89.99|89.95|90.01|89.98|90.01|89.98|89.99|89.95|1500
1649763300000|2022-04-12 11:35:00|90.03|89.99|90.14|90.09|90.14|90.09|90.01|89.96|19886
1649763310000|2022-04-12 11:35:10|90.13|90.07|90.12|90.07|90.13|90.07|90.1|90.04|6316
1649763320000|2022-04-12 11:35:20|90.13|90.08|90.15|90.12|90.17|90.12|90.13|90.08|2729
1649763340000|2022-04-12 11:35:40|90.16|90.13|90.16|90.14|90.16|90.14|90.16|90.13|86
1649763350000|2022-04-12 11:35:50||90.13||90.12||90.13||90.12|570
1649763360000|2022-04-12 11:36:00|90.15||90.16||90.16||90.15||131
1649763370000|2022-04-12 11:36:10|90.15||90.16||90.16||90.15||0
1649763380000|2022-04-12 11:36:20|90.15|90.13|90.16|90.13|90.16|90.13|90.15|90.13|9002
1649763390000|2022-04-12 11:36:30|||||||||29
1649763410000|2022-04-12 11:36:50|90.15||90.16||90.16||90.15||2222
1649763420000|2022-04-12 11:37:00|||||||||4300
1649763430000|2022-04-12 11:37:10|90.15|90.12|90.07|90.03|90.16|90.12|90.07|90.03|15891
1649763440000|2022-04-12 11:37:20|90.06|90.02|90.04|90|90.06|90.02|90.04|90|0
1649763450000|2022-04-12 11:37:30|90.03|89.99|90.02|89.99|90.03|89.99|90.02|89.98|989
1649763460000|2022-04-12 11:37:40|90.03|90|90.03|89.99|90.03|90.02|90.03|89.99|14959
1649763470000|2022-04-12 11:37:50|90.02|89.97|90|89.97|90.02|89.97|90|89.96|45093
1649763480000|2022-04-12 11:38:00|90.01|89.96|90.02|90|90.04|90.01|90.01|89.95|12561
1649763500000|2022-04-12 11:38:20|90.01|89.98|89.98|89.95|90.02|90|89.97|89.94|16861
1649763510000|2022-04-12 11:38:30|||||||||2754
1649763520000|2022-04-12 11:38:40|89.99|89.96|90|89.96|90|89.97|89.99|89.95|3586
1649763530000|2022-04-12 11:38:50|89.99|89.95|89.99|89.95|89.99|89.95|89.99|89.95|2617
1649763540000|2022-04-12 11:39:00|90|89.96|89.99|89.95|90|89.96|89.99|89.95|3310
1649763580000|2022-04-12 11:39:40||89.96||89.96||89.96||89.96|0
1649763590000|2022-04-12 11:39:50|90|89.97|90.1|90.05|90.11|90.08|90|89.97|18630
1649763600000|2022-04-12 11:40:00|90.09|90.04|90.05|90.01|90.09|90.04|90.04|90|13094
1649763610000|2022-04-12 11:40:10|90.03|90|90.05|90|90.05|90|90.03|90|1218
1649763620000|2022-04-12 11:40:20|90.03|90.01|90.03|90|90.03|90.01|90.03|90|5368
1649763630000|2022-04-12 11:40:30|90.05|90.01|90.04|90.01|90.05|90.01|90.04|90.01|0
1649763640000|2022-04-12 11:40:40|90.05|90.02|90.06|90.02|90.06|90.04|90.05|90.02|8069
1649763650000|2022-04-12 11:40:50|90.05|90.01|90.03|90|90.05|90.01|90.02|90|12
1649763660000|2022-04-12 11:41:00||89.99||89.99||89.99||89.99|10719
1649763670000|2022-04-12 11:41:10|90.04|89.98|90.06|90.03|90.06|90.03|90.04|89.98|2761
1649763680000|2022-04-12 11:41:20|90.07|90.04|90.09|90.05|90.09|90.05|90.07|90.04|10212
1649763690000|2022-04-12 11:41:30|90.11|90.06|90.12|90.06|90.12|90.08|90.11|90.05|47
1649763700000|2022-04-12 11:41:40|90.13|90.07|90.14|90.1|90.16|90.1|90.13|90.07|3427
1649763710000|2022-04-12 11:41:50|90.16|90.11|90.19|90.14|90.22|90.2|90.16|90.11|12708
1649763720000|2022-04-12 11:42:00|90.18|90.16|90.19|90.14|90.19|90.16|90.18|90.14|35
1649763730000|2022-04-12 11:42:10|90.18|90.13|90.18|90.12|90.18|90.13|90.16|90.12|861
1649763740000|2022-04-12 11:42:20|90.16||90.16||90.16||90.16||2500
1649763750000|2022-04-12 11:42:30|||||||||9
1649763760000|2022-04-12 11:42:40|90.15|90.11|90.07|90.03|90.15|90.11|90.07|90.03|3711
1649763770000|2022-04-12 11:42:50|90.06|90.02|89.98|89.95|90.06|90.02|89.98|89.95|9660
1649763780000|2022-04-12 11:43:00|89.99|89.96|89.99|89.95|89.99|89.96|89.98|89.95|30
1649763790000|2022-04-12 11:43:10|89.98|89.96|89.98|89.95|90|89.96|89.98|89.95|2039
1649763800000|2022-04-12 11:43:20|89.97|89.94|90|89.97|90|89.98|89.95|89.89|11310
1649763810000|2022-04-12 11:43:30|90.01|89.98|90.07|90.02|90.07|90.02|90|89.98|7530
1649763820000|2022-04-12 11:43:40|90.05|90.01|90.03|90|90.05|90.01|90.03|90|0
1649763830000|2022-04-12 11:43:50|90.02|89.99|89.99|89.95|90.02|89.99|89.99|89.95|12758
1649763840000|2022-04-12 11:44:00|90|89.96|90.03|89.98|90.03|89.98|89.99|89.95|6336
1649763850000|2022-04-12 11:44:10|90.04|89.99|90.03|89.98|90.05|90|90.03|89.98|56272
1649763860000|2022-04-12 11:44:20|90.01|89.97|90.05|90|90.05|90.01|89.99|89.95|11408
1649763870000|2022-04-12 11:44:30|90.07|90.01|90.07|90.03|90.07|90.03|90.06|90.01|2385
1649763880000|2022-04-12 11:44:40|90.09|90.04|90.17|90.12|90.18|90.12|90.09|90.04|80
1649763890000|2022-04-12 11:44:50|||||||||6620
1649763900000|2022-04-12 11:45:00|90.18|90.14|90.21|90.15|90.22|90.17|90.18|90.14|1374
1649763910000|2022-04-12 11:45:10|90.2|90.16|90.2|90.14|90.21|90.16|90.2|90.14|3013
1649763920000|2022-04-12 11:45:20||90.15||90.15||90.15||90.14|8055
1649763930000|2022-04-12 11:45:30||90.14||90.14||90.15||90.14|1130
1649763940000|2022-04-12 11:45:40|||||||||277
1649763950000|2022-04-12 11:45:50|90.18|90.17|90.2|90.16|90.2|90.17|90.18|90.13|44792
1649763970000|2022-04-12 11:46:10|||||||||53585
1649763980000|2022-04-12 11:46:20|90.17|90.13|90.25|90.21|90.25|90.21|90.17|90.13|44801
1649763990000|2022-04-12 11:46:30|90.24|90.2|90.24|90.2|90.25|90.21|90.22|90.2|154
1649764010000|2022-04-12 11:46:50|||||||||500
1649764020000|2022-04-12 11:47:00|||||||||2000
1649764030000|2022-04-12 11:47:10|90.23|90.18|90.25|90.2|90.25|90.2|90.21|90.17|37961
1649764040000|2022-04-12 11:47:20|90.24|90.3|90.35|90.31|90.36|90.31|90.24|90.2|75555
1649764050000|2022-04-12 11:47:30|90.36|90.32|90.39|90.33|90.41|90.35|90.36|90.32|1727
1649764060000|2022-04-12 11:47:40|90.38|90.34|90.39|90.34|90.39|90.34|90.36|90.34|417
1649764070000|2022-04-12 11:47:50|||||||||5255
1649764080000|2022-04-12 11:48:00|90.41|90.35|90.41|90.36|90.42|90.38|90.4|90.35|520
1649764090000|2022-04-12 11:48:10|90.4||90.39||90.4||90.39||220
1649764100000|2022-04-12 11:48:20|||||||||5496
1649764110000|2022-04-12 11:48:30|||||||||262
1649764120000|2022-04-12 11:48:40|90.38|90.33|90.38|90.33|90.38|90.33|90.38|90.31|2256
1649764130000|2022-04-12 11:48:50||90.32||90.3||90.32||90.3|50
1649764140000|2022-04-12 11:49:00|90.37|90.31|90.29|90.25|90.37|90.31|90.29|90.25|3070
1649764150000|2022-04-12 11:49:10|90.3|90.26|90.3|90.26|90.3|90.27|90.3|90.26|2716
1649764160000|2022-04-12 11:49:20|90.28|90.25|90.28|90.25|90.28|90.25|90.28|90.25|11086
1649764170000|2022-04-12 11:49:30|90.27|90.23|90.25|90.21|90.27|90.23|90.25|90.21|500
1649764190000|2022-04-12 11:49:50|90.26|90.26|90.27|90.22|90.28|90.26|90.26|90.22|20159
1649764200000|2022-04-12 11:50:00|90.26||90.26||90.26||90.26||0
1649764210000|2022-04-12 11:50:10|||||||||4839
1649764230000|2022-04-12 11:50:30|90.25|90.21|90.19|90.14|90.25|90.21|90.17|90.12|2005
1649764240000|2022-04-12 11:50:40|90.18|90.13|90.17|90.13|90.19|90.15|90.17|90.13|990
1649764260000|2022-04-12 11:51:00|||||||||3518
1649764270000|2022-04-12 11:51:10|90.18|90.14|90.17|90.13|90.18|90.14|90.17|90.13|520
1649764280000|2022-04-12 11:51:20|90.18|90.15|90.18|90.15|90.18|90.16|90.18|90.15|3653
1649764290000|2022-04-12 11:51:30|90.17|90.13|90.15|90.11|90.17|90.13|90.13|90.08|10278
1649764310000|2022-04-12 11:51:50|||||||||1275
1649764330000|2022-04-12 11:52:10|||||||||5753
1649764340000|2022-04-12 11:52:20|||||||||13744
1649764350000|2022-04-12 11:52:30|90.14|90.09|90.12|90.09|90.14|90.09|90.12|90.09|12392
1649764360000|2022-04-12 11:52:40|90.14|90.1|90.14|90.11|90.15|90.11|90.14|90.1|3135
1649764370000|2022-04-12 11:52:50|||||||||9566
1649764390000|2022-04-12 11:53:10|||||||||6513
1649764400000|2022-04-12 11:53:20|90.13|90.1|90.13|90.09|90.14|90.1|90.13|90.09|1069
1649764410000|2022-04-12 11:53:30|||||||||1092
1649764430000|2022-04-12 11:53:50|90.12|90.1|90.12|90.09|90.13|90.1|90.12|90.09|2729
1649764440000|2022-04-12 11:54:00|90.11|90.1|90.17|90.12|90.17|90.15|90.11|90.09|20428
1649764450000|2022-04-12 11:54:10|90.18|90.11|90.15|90.1|90.18|90.11|90.13|90.09|90476
1649764460000|2022-04-12 11:54:20|90.13|90.09|90.18|90.15|90.21|90.17|90.13|90.09|36054
1649764470000|2022-04-12 11:54:30|90.16|90.13|90.18|90.15|90.18|90.17|90.16|90.12|2713
1649764480000|2022-04-12 11:54:40|90.19|90.16|90.2|90.16|90.2|90.18|90.19|90.16|5893
1649764530000|2022-04-12 11:55:30|90.21|90.17|90.21|90.16|90.23|90.2|90.21|90.16|6238
1649764540000|2022-04-12 11:55:40|90.22||90.2||90.22||90.2||258
1649764550000|2022-04-12 11:55:50|||||||||35
1649764560000|2022-04-12 11:56:00|||||||||2000
1649764590000|2022-04-12 11:56:30|90.19|90.15|90.2|90.15|90.2|90.15|90.19|90.15|7040
1649764600000|2022-04-12 11:56:40|90.19|90.14|90.18|90.15|90.19|90.15|90.16|90.13|3638
1649764610000|2022-04-12 11:56:50|90.17||90.19||90.19||90.17||100
1649764620000|2022-04-12 11:57:00|90.17|90.16|90.2|90.16|90.2|90.17|90.17|90.16|1297
1649764630000|2022-04-12 11:57:10|||||||||251
1649764640000|2022-04-12 11:57:20|90.19|90.15|90.18|90.15|90.19|90.15|90.18|90.15|886
1649764650000|2022-04-12 11:57:30|90.19|90.13|90.2|90.16|90.2|90.16|90.19|90.12|1781
1649764660000|2022-04-12 11:57:40|90.19|90.15|90.16|90.15|90.19|90.15|90.16|90.13|3514
1649764670000|2022-04-12 11:57:50|||||||||2194
1649764680000|2022-04-12 11:58:00|90.17|90.13|90.16|90.15|90.17|90.16|90.16|90.12|20631
1649764690000|2022-04-12 11:58:10|90.17|90.16|90.19|90.15|90.19|90.17|90.17|90.15|8848
1649764720000|2022-04-12 11:58:40|90.18||90.17||90.18||90.17||3913
1649764740000|2022-04-12 11:59:00|90.16|90.13|90.17|90.15|90.17|90.16|90.16|90.13|5216
1649764750000|2022-04-12 11:59:10|90.16|90.13|90.14|90.09|90.17|90.16|90.14|90.08|16300
1649764760000|2022-04-12 11:59:20|90.13|90.08|90.07|90.03|90.13|90.08|90.06|90.03|10794
1649764770000|2022-04-12 11:59:30|90.08|90.05|90.1|90.06|90.12|90.09|90.08|90.05|20712
1649764780000|2022-04-12 11:59:40|90.09|90.05|90.09|90.05|90.09|90.05|90.09|90.05|0
1649764810000|2022-04-12 12:00:10|||||||||22080
1649764820000|2022-04-12 12:00:20|90.08|90.04|90.06|90.02|90.09|90.04|90.02|90|30118
1649764830000|2022-04-12 12:00:30|90.05|90.03|90.05|90.02|90.06|90.03|90.05|90.02|1825
1649764840000|2022-04-12 12:00:40|90.06|90.03|90.04|90.02|90.07|90.03|90.04|90.02|2680
1649764850000|2022-04-12 12:00:50|90.03|90|90.01|89.97|90.03|90|89.95|89.94|41700
1649764860000|2022-04-12 12:01:00|90.02||90.02||90.02||90.02||12091
1649764870000|2022-04-12 12:01:10|90|89.95|90.01|89.96|90.02|89.99|89.97|89.94|10831
1649764880000|2022-04-12 12:01:20|90|89.98|90.02|90|90.02|90|90|89.98|12376
1649764890000|2022-04-12 12:01:30|90.03|90.01|90.02|90|90.03|90.02|90.02|90|7651
1649764910000|2022-04-12 12:01:50|90.01|89.98|90.01|90|90.01|90|90.01|89.97|25444
1649764920000|2022-04-12 12:02:00||89.97||90||90||89.97|7760
1649764930000|2022-04-12 12:02:10||89.97||90||90||89.97|3672
1649764940000|2022-04-12 12:02:20||89.98||90||90||89.98|0
1649764950000|2022-04-12 12:02:30|||||||||27624
1649764960000|2022-04-12 12:02:40||89.97||90||90||89.97|1211
1649764970000|2022-04-12 12:02:50||89.97||90||90||89.97|3524
1649764980000|2022-04-12 12:03:00||89.97||90||90||89.97|2664
1649765000000|2022-04-12 12:03:20|90|89.97|89.97|89.95|90|90|89.97|89.95|10677
1649765020000|2022-04-12 12:03:40|||||||||1153
1649765030000|2022-04-12 12:03:50|||||||||2223
1649765050000|2022-04-12 12:04:10|||||||||1295
1649765060000|2022-04-12 12:04:20|89.98||89.98||89.98||89.98||19739
1649765070000|2022-04-12 12:04:30|89.97||89.97||89.97||89.97||1093
1649765080000|2022-04-12 12:04:40|89.98|89.98|90.01|89.96|90.01|89.99|89.97|89.95|40699
1649765090000|2022-04-12 12:04:50||89.97||89.97||89.97||89.97|0
1649765120000|2022-04-12 12:05:20|90.02|89.98|90.05|90.01|90.1|90.05|90.02|89.98|20834
1649765130000|2022-04-12 12:05:30|90.04|90|90.03|89.99|90.04|90|90.01|89.98|8803
1649765140000|2022-04-12 12:05:40|90.02|89.98|90.09|90.05|90.09|90.05|90|89.97|12974
1649765150000|2022-04-12 12:05:50|90.08|90.03|90.06|90.02|90.08|90.03|90.04|90.01|2500
1649765160000|2022-04-12 12:06:00|90.07|90.03|90.1|90.06|90.1|90.06|90.06|90.03|0
1649765170000|2022-04-12 12:06:10|90.11|90.07|90.16|90.12|90.16|90.13|90.11|90.07|6996
1649765180000|2022-04-12 12:06:20|90.15|90.11|90.13|90.1|90.15|90.11|90.13|90.1|60
1649765190000|2022-04-12 12:06:30|90.12|90.08|90.11|90.06|90.12|90.08|90.09|90.05|2847
1649765200000|2022-04-12 12:06:40||90.07||90.06||90.07||90.05|538
1649765210000|2022-04-12 12:06:50|90.1|90.07|90.11|90.07|90.11|90.07|90.09|90.07|0
1649765220000|2022-04-12 12:07:00|90.1||90.1||90.1||90.1||10010
1649765230000|2022-04-12 12:07:10|90.11|90.08|90.12|90.08|90.12|90.11|90.11|90.08|17522
1649765240000|2022-04-12 12:07:20|90.13|90.09|90.16|90.1|90.16|90.12|90.13|90.09|4211
1649765250000|2022-04-12 12:07:30|90.15||90.15||90.16||90.15||35000
1649765260000|2022-04-12 12:07:40|90.14||90.14||90.14||90.14||3456
1649765270000|2022-04-12 12:07:50|90.15||90.15||90.16||90.15||550
1649765280000|2022-04-12 12:08:00|90.16|90.11|90.17|90.14|90.2|90.15|90.15|90.11|5202
1649765290000|2022-04-12 12:08:10|90.18|90.15|90.18|90.13|90.2|90.16|90.17|90.12|2292
1649765300000|2022-04-12 12:08:20||90.14||90.14||90.15||90.14|1611
1649765310000|2022-04-12 12:08:30|||||||||36051
1649765320000|2022-04-12 12:08:40|90.19|90.15|90.23|90.2|90.23|90.21|90.19|90.15|15742
1649765330000|2022-04-12 12:08:50|90.24|90.21|90.24|90.2|90.27|90.22|90.24|90.2|240
1649765340000|2022-04-12 12:09:00|90.26|90.22|90.26|90.22|90.26|90.22|90.26|90.22|4411
1649765360000|2022-04-12 12:09:20|||||||||1091
1649765370000|2022-04-12 12:09:30|90.25|90.21|90.18|90.11|90.25|90.21|90.13|90.1|49906
1649765380000|2022-04-12 12:09:40|90.15||90.15||90.15||90.15||0
1649765390000|2022-04-12 12:09:50|90.14||90.15||90.15||90.14||22038
1649765400000|2022-04-12 12:10:00|90.14|90.1|90.1|90.06|90.14|90.1|90.1|90.06|1076
1649765420000|2022-04-12 12:10:20|90.11|90.11|90.1|90.06|90.12|90.11|90.1|90.06|16002
1649765430000|2022-04-12 12:10:30|90.09||90.09||90.1||90.09||33987
1649765440000|2022-04-12 12:10:40||90.05||90.05||90.05||90.05|5516
1649765450000|2022-04-12 12:10:50|90.1|90.06|90.1|90.07|90.1|90.07|90.1|90.06|5537
1649765460000|2022-04-12 12:11:00||90.06||90.05||90.06||90.05|3549
1649765470000|2022-04-12 12:11:10|90.09|90.04|90.04|90.02|90.09|90.04|90.04|90|13373
1649765480000|2022-04-12 12:11:20|90.05|90.03|90.06|90.02|90.06|90.03|90.05|90.02|7746
1649765500000|2022-04-12 12:11:40|90.05|90|90.04|90|90.05|90|90.04|90|5517
1649765510000|2022-04-12 12:11:50|90.05|90.01|90.11|90.06|90.12|90.08|90.05|90.01|9577
1649765520000|2022-04-12 12:12:00|90.12|90.11|90.11|90.06|90.14|90.11|90.11|90.05|52345
1649765530000|2022-04-12 12:12:10|90.1||90.1||90.1||90.1||0
1649765540000|2022-04-12 12:12:20|90.11|90.07|90.12|90.08|90.12|90.09|90.11|90.07|12633
1649765550000|2022-04-12 12:12:30|90.14|90.09|90.13|90.1|90.14|90.1|90.13|90.09|1367
1649765560000|2022-04-12 12:12:40|||||||||370
1649765570000|2022-04-12 12:12:50|90.14|90.11|90.16|90.11|90.16|90.12|90.14|90.1|10404
1649765580000|2022-04-12 12:13:00|90.15|90.1|90.06|90.02|90.15|90.1|90.06|90.02|18377
1649765590000|2022-04-12 12:13:10|90.05|90.01|90.07|90.02|90.08|90.06|90.05|90|17820
1649765600000|2022-04-12 12:13:20|90.08|90.03|90.08|90.04|90.08|90.05|90.08|90.03|2663
1649765610000|2022-04-12 12:13:30|||||||||1000
1649765630000|2022-04-12 12:13:50|90.07|90.03|90.05|90|90.07|90.03|90.03|90|5767
1649765640000|2022-04-12 12:14:00|90.07|90.01|90.07|90.02|90.07|90.02|90.07|90.01|20
1649765650000|2022-04-12 12:14:10|||||||||1000
1649765660000|2022-04-12 12:14:20|90.06|90|90.05|90|90.06|90|90.04|90|3576
1649765670000|2022-04-12 12:14:30|90.04||90.03||90.04||90.03||875
1649765690000|2022-04-12 12:14:50|90.05|90.01|90.05|90.01|90.08|90.05|90.05|90.01|8616
1649765700000|2022-04-12 12:15:00|90.04|90|90.03|90|90.04|90|90.03|90|3903
1649765710000|2022-04-12 12:15:10|90.02|89.98|90.02|89.98|90.03|89.98|90.01|89.96|581
1649765720000|2022-04-12 12:15:20|90.03|89.99|90.03|90|90.03|90|90.03|89.99|5253
1649765730000|2022-04-12 12:15:30|90.04|90.04|90.05|90|90.05|90.04|90.04|90|5041
1649765740000|2022-04-12 12:15:40||90.01||90.02||90.02||90.01|0
1649765750000|2022-04-12 12:15:50||90||90.02||90.02||90|1315
1649765760000|2022-04-12 12:16:00|90.07|90.03|90.12|90.08|90.12|90.08|90.07|90.03|1849
1649765770000|2022-04-12 12:16:10||90.07||90.07||90.07||90.06|0
1649765810000|2022-04-12 12:16:50|90.11|90.06|90.1|90.06|90.12|90.07|90.1|90.06|4735
1649765820000|2022-04-12 12:17:00||90.05||90.05||90.05||90.04|2197
1649765830000|2022-04-12 12:17:10||90.06||90.07||90.07||90.06|65030
1649765840000|2022-04-12 12:17:20|90.12|90.1|90.18|90.14|90.18|90.14|90.12|90.1|4867
1649765850000|2022-04-12 12:17:30|90.19|90.15|90.19|90.15|90.2|90.15|90.19|90.15|0
1649765860000|2022-04-12 12:17:40|90.2|90.17|90.21|90.16|90.23|90.18|90.2|90.15|2781
1649765870000|2022-04-12 12:17:50|90.22|90.17|90.21|90.17|90.22|90.17|90.21|90.17|0
1649765880000|2022-04-12 12:18:00|90.24|90.2|90.23|90.19|90.27|90.21|90.23|90.19|2060
1649765890000|2022-04-12 12:18:10|90.22|90.21|90.21|90.15|90.22|90.21|90.19|90.15|313
1649765900000|2022-04-12 12:18:20|90.2||90.2||90.21||90.19||110
1649765910000|2022-04-12 12:18:30|90.19|90.14|90.17|90.13|90.19|90.14|90.17|90.12|1250
1649765930000|2022-04-12 12:18:50|90.18|90.14|90.2|90.16|90.2|90.16|90.18|90.14|2788
1649765950000|2022-04-12 12:19:10|90.21|90.22|90.24|90.22|90.24|90.23|90.21|90.2|12385
1649765960000|2022-04-12 12:19:20||90.2||90.22||90.22||90.2|1200
1649765970000|2022-04-12 12:19:30||90.2||90.2||90.2||90.2|50
1649765980000|2022-04-12 12:19:40|90.23|90.18|90.23|90.18|90.23|90.18|90.22|90.18|3608
1649765990000|2022-04-12 12:19:50|90.22||90.22||90.22||90.22||500
1649766000000|2022-04-12 12:20:00|90.24|90.19|90.3|90.24|90.31|90.26|90.24|90.18|4611
1649766010000|2022-04-12 12:20:10|90.29|90.23|90.28|90.23|90.29|90.23|90.28|90.22|0
1649766020000|2022-04-12 12:20:20||90.24||90.23||90.24||90.23|870
1649766030000|2022-04-12 12:20:30|90.27||90.27||90.27||90.27||0
1649766040000|2022-04-12 12:20:40||90.24||90.24||90.24||90.24|5499
1649766050000|2022-04-12 12:20:50|90.28|90.25|90.34|90.29|90.35|90.31|90.28|90.25|6097
1649766060000|2022-04-12 12:21:00||90.3||90.3||90.31||90.29|22018
1649766070000|2022-04-12 12:21:10||90.29||90.29||90.29||90.29|2520
1649766080000|2022-04-12 12:21:20|90.33|90.28|90.31|90.25|90.33|90.29|90.29|90.23|5832
1649766090000|2022-04-12 12:21:30|90.28|90.23|90.26|90.21|90.28|90.23|90.26|90.21|10769
1649766100000|2022-04-12 12:21:40||90.22||90.21||90.22||90.21|510
1649766110000|2022-04-12 12:21:50|90.24|90.2|90.24|90.2|90.24|90.2|90.24|90.2|100
1649766120000|2022-04-12 12:22:00|90.26|90.21|90.29|90.24|90.31|90.26|90.26|90.21|4008
1649766130000|2022-04-12 12:22:10|||||||||7354
1649766140000|2022-04-12 12:22:20|90.28|90.23|90.27|90.23|90.28|90.23|90.27|90.23|15
1649766150000|2022-04-12 12:22:30|90.25|90.22|90.25|90.2|90.25|90.22|90.25|90.2|0
1649766170000|2022-04-12 12:22:50|90.27|90.21|90.25|90.21|90.27|90.25|90.25|90.21|44656
1649766180000|2022-04-12 12:23:00|90.24|90.22|90.27|90.25|90.27|90.25|90.24|90.2|7365
1649766190000|2022-04-12 12:23:10|90.28|90.26|90.29|90.25|90.29|90.26|90.28|90.25|4027
1649766200000|2022-04-12 12:23:20|90.3|90.26|90.28|90.25|90.33|90.28|90.28|90.25|21254
1649766210000|2022-04-12 12:23:30|90.27|90.23|90.25|90.22|90.27|90.23|90.23|90.18|65886
1649766220000|2022-04-12 12:23:40|90.24|90.21|90.24|90.2|90.24|90.21|90.24|90.2|1656
1649766230000|2022-04-12 12:23:50|||||||||1000
1649766250000|2022-04-12 12:24:10|90.23|90.21|90.25|90.22|90.25|90.23|90.22|90.21|1078
1649766260000|2022-04-12 12:24:20|||||||||4996
1649766290000|2022-04-12 12:24:50|90.24|90.23|90.25|90.22|90.25|90.23|90.24|90.22|8493
1649766310000|2022-04-12 12:25:10|90.24|90.21|90.24|90.18|90.24|90.21|90.22|90.18|6074
1649766320000|2022-04-12 12:25:20|90.22|90.19|90.23|90.2|90.23|90.2|90.22|90.19|7251
1649766330000|2022-04-12 12:25:30|90.24|90.21|90.24|90.2|90.28|90.24|90.24|90.2|8735
1649766340000|2022-04-12 12:25:40|90.23|90.19|90.23|90.18|90.23|90.19|90.22|90.16|8751
1649766350000|2022-04-12 12:25:50|90.21|90.17|90.21|90.17|90.21|90.17|90.2|90.17|0
1649766360000|2022-04-12 12:26:00|90.22|90.18|90.22|90.18|90.23|90.18|90.22|90.18|1125
1649766370000|2022-04-12 12:26:10|90.21|90.17|90.2|90.15|90.21|90.17|90.2|90.14|1170
1649766380000|2022-04-12 12:26:20|90.19||90.19||90.19||90.19||0
1649766390000|2022-04-12 12:26:30|90.18|90.14|90.14|90.1|90.18|90.14|90.14|90.09|5559
1649766400000|2022-04-12 12:26:40|90.15|90.09|90.12|90.07|90.16|90.09|90.11|90.06|2500
1649766410000|2022-04-12 12:26:50|90.11|90.06|90.08|90.03|90.12|90.06|90.08|90.03|7500
1649766420000|2022-04-12 12:27:00||90.04||90.04||90.06||90.04|50
1649766440000|2022-04-12 12:27:20|90.07|90.03|90.05|90.01|90.07|90.03|90.05|90.01|3947
1649766450000|2022-04-12 12:27:30|90.04|90.02|90.02|89.97|90.05|90.02|89.99|89.95|49115
1649766460000|2022-04-12 12:27:40|90.03|90|90.04|90.01|90.04|90.02|90.02|90|2925
1649766470000|2022-04-12 12:27:50|90.05|90.02|90.09|90.05|90.09|90.06|90.04|90.01|8298
1649766500000|2022-04-12 12:28:20|||||||||22077
1649766510000|2022-04-12 12:28:30|90.08|90.03|90.04|90|90.08|90.03|90.04|90|672
1649766520000|2022-04-12 12:28:40|90.05|90.01|90.06|90.01|90.08|90.04|90.05|90.01|8346
1649766530000|2022-04-12 12:28:50|90.03|90|90.03|90|90.03|90|90.03|90|6452
1649766540000|2022-04-12 12:29:00|90.05|90.05|90.04|90|90.06|90.05|90.04|90|21460
1649766550000|2022-04-12 12:29:10|||||||||22094
1649766560000|2022-04-12 12:29:20|90|89.98|90.11|90.06|90.13|90.07|90|89.96|52578
1649766570000|2022-04-12 12:29:30|90.1|90.05|90.09|90.05|90.1|90.05|90.09|90.05|7153
1649766580000|2022-04-12 12:29:40|90.08||90.08||90.08||90.08||318
1649766590000|2022-04-12 12:29:50|90.07|90.03|90.08|90.05|90.08|90.05|90.07|90.02|13256
1649766600000|2022-04-12 12:30:00|90.09|90.07|90.61|90.54|90.97|90.63|90.09|90.07|84696
1649766610000|2022-04-12 12:30:10|90.6|90.5|90.51|90.45|90.61|90.51|90.51|90.36|31970
1649766620000|2022-04-12 12:30:20|90.55|90.48|90.52|90.45|90.65|90.57|90.48|90.43|31792
1649766630000|2022-04-12 12:30:30|90.54|90.46|90.65|90.57|90.65|90.57|90.54|90.46|24948
1649766640000|2022-04-12 12:30:40|90.6|90.55|90.54|90.49|90.6|90.55|90.52|90.47|6525
1649766650000|2022-04-12 12:30:50|90.52|90.47|90.56|90.49|90.56|90.5|90.4|90.33|25067
1649766660000|2022-04-12 12:31:00|90.59|90.5|90.68|90.63|90.71|90.63|90.59|90.5|37408
1649766670000|2022-04-12 12:31:10|90.67|90.6|90.48|90.39|90.67|90.6|90.48|90.38|20593
1649766680000|2022-04-12 12:31:20|90.47|90.38|90.34|90.31|90.47|90.38|90.34|90.27|20635
1649766690000|2022-04-12 12:31:30|90.37|90.32|90.31|90.26|90.4|90.32|90.31|90.26|2500
1649766700000|2022-04-12 12:31:40|90.28|90.23|90.36|90.28|90.4|90.31|90.22|90.14|41070
1649766710000|2022-04-12 12:31:50|90.33|90.27|90.21|90.15|90.33|90.27|90.21|90.15|4983
1649766720000|2022-04-12 12:32:00|90.2|90.13|90.16|90.1|90.2|90.13|90.12|90.05|3517
1649766730000|2022-04-12 12:32:10|90.15|90.09|90.13|90.08|90.25|90.16|90.09|90.03|9940
1649766740000|2022-04-12 12:32:20|90.16|90.05|90.09|90.03|90.16|90.11|90.07|90|20969
1649766750000|2022-04-12 12:32:30|90.08|90.02|90.11|90.08|90.17|90.09|90.05|90|6374
1649766760000|2022-04-12 12:32:40|90.17|90.09|90.08|90.02|90.17|90.1|90.07|90|21497
1649766770000|2022-04-12 12:32:50|90.1|90.03|90.15|90.09|90.21|90.12|90.1|90.01|18405
1649766780000|2022-04-12 12:33:00|90.18|90.1|90.2|90.14|90.23|90.17|90.18|90.1|4409
1649766790000|2022-04-12 12:33:10|90.22|90.15|90.16|90.1|90.26|90.16|90.16|90.1|5000
1649766800000|2022-04-12 12:33:20|90.2|90.11|90.11|90.04|90.21|90.11|90.11|90.03|37527
1649766810000|2022-04-12 12:33:30|90.12||90.09||90.12||90.09||0
1649766820000|2022-04-12 12:33:40|90.1|90.03|90.15|90.1|90.21|90.11|90.07|90|1830
1649766830000|2022-04-12 12:33:50|90.18|90.12|90.16|90.07|90.19|90.12|90.1|90.04|30729
1649766840000|2022-04-12 12:34:00|90.15|90.04|90.12|90.04|90.15|90.04|90.07|90|1076
1649766850000|2022-04-12 12:34:10|90.11|90.02|90.03|89.97|90.11|90.02|89.99|89.94|87374
1649766860000|2022-04-12 12:34:20|90.02|89.98|90.06|90|90.1|90.03|90|89.97|36215
1649766870000|2022-04-12 12:34:30|90.07|90.01|90.12|90.05|90.15|90.07|90.07|90.01|5085
1649766880000|2022-04-12 12:34:40|90.1|90.04|90.05|90|90.15|90.06|90.05|90|2500
1649766890000|2022-04-12 12:34:50|90.07|90.01|90.1|90.03|90.11|90.03|90.06|90.01|0
1649766900000|2022-04-12 12:35:00|90.09|90.01|90.05|90|90.11|90.04|90.05|90|9417
1649766910000|2022-04-12 12:35:10|90.04|89.98|90|89.97|90.04|89.99|89.99|89.94|36429
1649766920000|2022-04-12 12:35:20|90.04|89.98|90.02|89.97|90.04|89.98|90.02|89.97|1138
1649766930000|2022-04-12 12:35:30|90.03|89.98|90.06|90.01|90.06|90.01|90.03|89.98|24252
1649766940000|2022-04-12 12:35:40|90.09|90.03|90.12|90.06|90.14|90.07|90.08|90.02|13688
1649766950000|2022-04-12 12:35:50|90.09|90.04|90.11|90.06|90.11|90.06|90.08|90.03|7054
1649766960000|2022-04-12 12:36:00|90.1|90.03|90.08|90.03|90.1|90.04|90.08|90.03|4531
1649766970000|2022-04-12 12:36:10|90.06|90.02|90.05|90|90.1|90.03|90.01|89.94|7540
1649766980000|2022-04-12 12:36:20|90.08|90.01|90.09|90.01|90.1|90.02|90.08|90|13873
1649766990000|2022-04-12 12:36:30|90.08|90.02|90.05|90|90.09|90.03|90.05|89.99|4201
1649767000000|2022-04-12 12:36:40|90.07|89.99|90.05|89.99|90.07|90.01|90|89.95|2000
1649767010000|2022-04-12 12:36:50|90.07|90|90.08|90.03|90.11|90.06|90.05|90|21380
1649767020000|2022-04-12 12:37:00|90.06|90.01|90.04|89.99|90.06|90.01|90.04|89.99|0
1649767030000|2022-04-12 12:37:10|90.03|90|90.06|90.01|90.09|90.04|90.03|90|6298
1649767040000|2022-04-12 12:37:20|90.07||90.07||90.07||90.07||7122
1649767050000|2022-04-12 12:37:30||90.02||90.01||90.02||90.01|0
1649767060000|2022-04-12 12:37:40|90.05|90.02|90.01|89.96|90.05|90.03|90.01|89.94|5993
1649767070000|2022-04-12 12:37:50|90|89.97|90.05|90|90.07|90|90|89.96|25494
1649767080000|2022-04-12 12:38:00|90.07|90.02|90.07|90.03|90.1|90.06|90.06|90.01|11563
1649767090000|2022-04-12 12:38:10|90.1|90.05|90.1|90.04|90.1|90.05|90.08|90.01|341
1649767100000|2022-04-12 12:38:20|90.09|90.03|90.12|90.05|90.12|90.1|90.09|90.01|24455
1649767110000|2022-04-12 12:38:30|90.1|90.04|90.17|90.1|90.19|90.11|90.09|90.04|6599
1649767120000|2022-04-12 12:38:40|90.16|90.08|90.16|90.08|90.16|90.08|90.13|90.07|55170
1649767130000|2022-04-12 12:38:50|90.15|90.07|90.14|90.07|90.15|90.07|90.13|90.06|2775
1649767140000|2022-04-12 12:39:00|90.15|90.08|90.14|90.09|90.18|90.16|90.14|90.08|42500
1649767150000|2022-04-12 12:39:10|90.13|90.08|90.12|90.05|90.13|90.09|90.12|90.05|1764
1649767160000|2022-04-12 12:39:20|90.13|90.07|90.13|90.08|90.13|90.08|90.13|90.07|72859
1649767170000|2022-04-12 12:39:30|90.12|90.07|90.13|90.12|90.13|90.12|90.11|90.05|11
1649767180000|2022-04-12 12:39:40|90.15|90.08|90.15|90.09|90.15|90.11|90.15|90.07|3230
1649767190000|2022-04-12 12:39:50|90.16|90.14|90.19|90.14|90.2|90.16|90.16|90.09|8226
1649767200000|2022-04-12 12:40:00|90.15|90.11|90.16|90.12|90.18|90.14|90.15|90.09|10847
1649767210000|2022-04-12 12:40:10|90.14|90.09|90.2|90.14|90.2|90.14|90.14|90.07|7324
1649767220000|2022-04-12 12:40:20|90.17|90.11|90.19|90.13|90.2|90.13|90.17|90.11|1103
1649767230000|2022-04-12 12:40:30|90.2|90.15|90.2|90.15|90.2|90.16|90.2|90.15|5050
1649767240000|2022-04-12 12:40:40||90.16||90.15||90.16||90.15|254
1649767250000|2022-04-12 12:40:50||90.16||90.16||90.16||90.16|7100
1649767260000|2022-04-12 12:41:00|90.23|90.17|90.23|90.18|90.25|90.2|90.21|90.17|15203
1649767270000|2022-04-12 12:41:10|90.21|90.15|90.19|90.13|90.21|90.15|90.19|90.13|1176
1649767280000|2022-04-12 12:41:20|90.18|90.12|90.16|90.09|90.18|90.12|90.16|90.09|4427
1649767290000|2022-04-12 12:41:30||90.1||90.12||90.12||90.09|5495
1649767300000|2022-04-12 12:41:40|90.18|90.13|90.16|90.12|90.2|90.17|90.16|90.12|3744
1649767310000|2022-04-12 12:41:50|90.17|90.1|90.16|90.09|90.17|90.1|90.16|90.09|3476
1649767320000|2022-04-12 12:42:00|90.17|90.1|90.11|90.06|90.19|90.12|90.11|90.05|0
1649767330000|2022-04-12 12:42:10||90.05||90.04||90.05||90.03|0
1649767340000|2022-04-12 12:42:20|||||||||828
1649767350000|2022-04-12 12:42:30|90.12|90.05|90.09|90.03|90.12|90.09|90.09|90.03|21907
1649767360000|2022-04-12 12:42:40|90.08|90.02|90.08|90.04|90.09|90.04|90.06|90|8607
1649767370000|2022-04-12 12:42:50|90.09|90.06|90.16|90.1|90.17|90.1|90.09|90.04|1530
1649767380000|2022-04-12 12:43:00|90.15|90.09|90.17|90.12|90.18|90.13|90.1|90.06|15507
1649767390000|2022-04-12 12:43:10|90.18|90.13|90.18|90.13|90.18|90.15|90.16|90.13|2501
1649767400000|2022-04-12 12:43:20|90.21|90.14|90.18|90.16|90.22|90.16|90.18|90.14|1609
1649767410000|2022-04-12 12:43:30|90.19|90.15|90.18|90.15|90.2|90.15|90.17|90.15|321
1649767420000|2022-04-12 12:43:40|90.19|90.16|90.14|90.12|90.19|90.16|90.14|90.12|7532
1649767430000|2022-04-12 12:43:50|90.13|90.09|90.1|90.04|90.13|90.09|90.08|90.03|43554
1649767440000|2022-04-12 12:44:00|90.08|90.05|90.08|90.03|90.08|90.05|90.08|90.03|0
1649767450000|2022-04-12 12:44:10|90.06|90.02|90.04|90|90.06|90.02|90.03|90|1087
1649767460000|2022-04-12 12:44:20|90.03|89.98|89.89|89.83|90.03|89.98|89.89|89.83|84790
1649767470000|2022-04-12 12:44:30|89.9|89.86|89.92|89.87|89.92|89.88|89.89|89.84|25872
1649767480000|2022-04-12 12:44:40|89.9|89.88|89.94|89.9|89.96|89.91|89.9|89.86|20287
1649767490000|2022-04-12 12:44:50|89.92|89.88|89.96|89.9|89.96|89.92|89.92|89.88|12252
1649767500000|2022-04-12 12:45:00||89.92||89.92||89.94||89.9|8160
1649767510000|2022-04-12 12:45:10|89.95|89.94|89.93|89.9|89.95|89.94|89.92|89.9|5872
1649767520000|2022-04-12 12:45:20|89.92|89.89|89.98|89.91|89.98|89.93|89.91|89.88|14717
1649767530000|2022-04-12 12:45:30|89.97|89.94|89.97|89.91|89.98|89.94|89.97|89.91|1113
1649767540000|2022-04-12 12:45:40|89.98|89.94|90.11|90.05|90.15|90.1|89.97|89.91|174519
1649767550000|2022-04-12 12:45:50|90.1|90.04|90.09|90.03|90.11|90.05|90.06|90.01|25645
1649767560000|2022-04-12 12:46:00|90.07||90.07||90.07||90.07||0
1649767570000|2022-04-12 12:46:10|90.09|90.07|90.07|90.02|90.11|90.07|90.07|90.02|15037
1649767580000|2022-04-12 12:46:20|90.09|90.03|90.09|90.04|90.11|90.09|90.09|90.03|19569
1649767590000|2022-04-12 12:46:30|90.11|90.06|90.14|90.09|90.15|90.12|90.08|90.04|36264
1649767600000|2022-04-12 12:46:40|90.15|90.1|90.19|90.15|90.24|90.18|90.14|90.09|26219
1649767610000|2022-04-12 12:46:50|90.18|90.13|90.22|90.16|90.24|90.21|90.16|90.11|15137
1649767620000|2022-04-12 12:47:00|90.21|90.15|90.13|90.09|90.21|90.15|90.13|90.09|20
1649767630000|2022-04-12 12:47:10|90.12|90.08|90.11|90.06|90.12|90.08|90.11|90.06|5171
1649767640000|2022-04-12 12:47:20|90.12|90.07|90.14|90.1|90.15|90.1|90.11|90.07|2624
1649767650000|2022-04-12 12:47:30|90.13|90.11|90.16|90.13|90.18|90.13|90.13|90.11|2547
1649767660000|2022-04-12 12:47:40|90.18||90.16||90.18||90.16||60
1649767670000|2022-04-12 12:47:50|90.15|90.11|90.16|90.1|90.16|90.12|90.14|90.08|6585
1649767680000|2022-04-12 12:48:00|90.15|90.09|90.14|90.1|90.15|90.1|90.14|90.08|3937
1649767690000|2022-04-12 12:48:10|90.16|90.11|90.15|90.1|90.22|90.16|90.14|90.1|3593
1649767700000|2022-04-12 12:48:20|90.14|90.09|90.11|90.06|90.14|90.09|90.11|90.06|221
1649767710000|2022-04-12 12:48:30|90.13||90.11||90.13||90.11||0
1649767720000|2022-04-12 12:48:40|90.1|90.05|90.08|90.03|90.1|90.05|90.08|90.02|1163
1649767730000|2022-04-12 12:48:50|90.07|90.02|90.08|90.03|90.08|90.03|90.07|90.02|10649
1649767740000|2022-04-12 12:49:00|90.07|90.05|90.09|90.04|90.11|90.07|90.06|90.02|5551
1649767750000|2022-04-12 12:49:10|90.08|90.03|90.11|90.07|90.11|90.09|90.04|90|19164
1649767760000|2022-04-12 12:49:20|90.14|90.09|90.15|90.11|90.15|90.11|90.14|90.09|3017
1649767770000|2022-04-12 12:49:30|90.17|90.09|90.17|90.12|90.19|90.15|90.17|90.09|28149
1649767780000|2022-04-12 12:49:40|90.16|90.11|90.13|90.07|90.16|90.11|90.11|90.07|6413
1649767790000|2022-04-12 12:49:50|90.11|90.08|90.11|90.07|90.11|90.09|90.11|90.07|0
1649767800000|2022-04-12 12:50:00|90.09|90.05|90.05|90.01|90.09|90.05|90.05|90.01|916
1649767810000|2022-04-12 12:50:10|90.03|90|90.05|90.02|90.05|90.02|90.02|89.97|85047
1649767820000|2022-04-12 12:50:20|90.04|90|90.09|90.04|90.09|90.06|90.03|90|22354
1649767830000|2022-04-12 12:50:30|90.08|90.06|90.08|90.04|90.08|90.06|90.08|90.04|0
1649767840000|2022-04-12 12:50:40|90.09||90.08||90.09||90.08||0
1649767850000|2022-04-12 12:50:50|90.09|90.05|90.07|90.02|90.1|90.09|90.07|90.02|8131
1649767870000|2022-04-12 12:51:10|90.06|90.01|90.04|90|90.06|90.01|90.04|90|80682
1649767880000|2022-04-12 12:51:20|90.03|90.01|90.05|90.01|90.07|90.02|90.03|90.01|4445
1649767890000|2022-04-12 12:51:30|90.06|90.06|90.13|90.07|90.13|90.07|90.06|90.06|34459
1649767900000|2022-04-12 12:51:40|90.12|90.08|90.13|90.09|90.15|90.1|90.11|90.07|8470
1649767910000|2022-04-12 12:51:50|90.14|90.08|90.12|90.08|90.14|90.08|90.12|90.08|15515
1649767920000|2022-04-12 12:52:00|90.13|90.09|90.14|90.1|90.16|90.12|90.13|90.09|9098
1649767930000|2022-04-12 12:52:10|90.16|90.11|90.16|90.11|90.16|90.12|90.16|90.11|71
1649767940000|2022-04-12 12:52:20|90.17|90.16|90.21|90.16|90.23|90.17|90.17|90.16|7981
1649767950000|2022-04-12 12:52:30|90.23|90.18|90.24|90.2|90.29|90.22|90.23|90.18|3612
1649767960000|2022-04-12 12:52:40|90.25|90.22|90.28|90.23|90.33|90.25|90.25|90.21|37824
1649767970000|2022-04-12 12:52:50||90.24||90.24||90.24||90.23|3851
1649767980000|2022-04-12 12:53:00|90.27|90.23|90.26|90.21|90.27|90.24|90.24|90.21|3576
1649767990000|2022-04-12 12:53:10||90.22||90.22||90.22||90.22|35
1649768000000|2022-04-12 12:53:20|90.24|90.21|90.22|90.18|90.24|90.21|90.22|90.18|2942
1649768010000|2022-04-12 12:53:30|90.23|90.2|90.26|90.22|90.26|90.22|90.22|90.18|1982
1649768020000|2022-04-12 12:53:40|90.28|90.24|90.29|90.22|90.3|90.25|90.28|90.22|4547
1649768030000|2022-04-12 12:53:50||90.24||90.24||90.24||90.24|3000
1649768040000|2022-04-12 12:54:00|90.28|90.22|90.26|90.22|90.28|90.22|90.26|90.22|2030
1649768050000|2022-04-12 12:54:10|90.25|90.2|90.22|90.18|90.25|90.2|90.22|90.18|400
1649768060000|2022-04-12 12:54:20|90.21|90.16|90.21|90.17|90.22|90.17|90.21|90.16|3141
1649768070000|2022-04-12 12:54:30|||||||||38892
1649768080000|2022-04-12 12:54:40|90.2|90.16|90.2|90.16|90.2|90.16|90.2|90.16|2510
1649768090000|2022-04-12 12:54:50|||||||||1096
1649768100000|2022-04-12 12:55:00|90.19|90.14|90.18|90.14|90.19|90.14|90.17|90.11|28247
1649768110000|2022-04-12 12:55:10|90.16|90.11|90.16|90.12|90.16|90.12|90.14|90.09|3576
1649768120000|2022-04-12 12:55:20|90.19|90.13|90.16|90.12|90.19|90.15|90.16|90.12|2492
1649768130000|2022-04-12 12:55:30|90.18|90.13|90.12|90.07|90.19|90.15|90.12|90.07|14959
1649768140000|2022-04-12 12:55:40|90.1|90.06|90.1|90.06|90.1|90.06|90.1|90.05|10000
1649768150000|2022-04-12 12:55:50|90.09|90.05|90.07|90.03|90.09|90.05|90.06|90.02|10879
1649768160000|2022-04-12 12:56:00|90.08|90.02|90.06|90.02|90.08|90.02|90.06|90.02|431
1649768170000|2022-04-12 12:56:10|||||||||4414
1649768180000|2022-04-12 12:56:20|90.07|90.03|90.06|90.03|90.1|90.04|90.06|90.03|3991
1649768190000|2022-04-12 12:56:30|90.05|90.02|90.05|90.02|90.05|90.02|90.03|90.02|5081
1649768210000|2022-04-12 12:56:50|90.03|90|90.03|90|90.03|90|90.03|90|15645
1649768220000|2022-04-12 12:57:00|90.02|89.98|90.03|90|90.03|90|90.01|89.97|32862
1649768240000|2022-04-12 12:57:20|||||||||1638
1649768250000|2022-04-12 12:57:30|90.02|89.97|89.97|89.93|90.03|90|89.95|89.92|245935
1649768260000|2022-04-12 12:57:40|89.98|89.94|89.97|89.95|89.98|89.95|89.97|89.94|8411
1649768270000|2022-04-12 12:57:50|89.96|89.93|89.98|89.96|89.99|89.98|89.96|89.93|24666
1649768280000|2022-04-12 12:58:00|89.96|89.94|89.96|89.93|89.96|89.95|89.96|89.93|17940
1649768290000|2022-04-12 12:58:10|89.97|89.98|89.97|89.93|89.99|89.98|89.95|89.9|20184
1649768300000|2022-04-12 12:58:20|89.95|89.92|89.95|89.92|89.95|89.92|89.95|89.92|0
1649768310000|2022-04-12 12:58:30|||||||||7171
1649768320000|2022-04-12 12:58:40|89.96|89.96|90.04|89.99|90.04|90|89.96|89.96|15114
1649768330000|2022-04-12 12:58:50|90.03|89.97|90.03|89.98|90.03|89.99|90|89.97|1193
1649768340000|2022-04-12 12:59:00|90.01|89.97|90.01|89.96|90.01|89.97|90.01|89.96|1146
1649768350000|2022-04-12 12:59:10|89.99|89.94|89.99|89.97|90|89.97|89.97|89.93|42175
1649768360000|2022-04-12 12:59:20|89.98|89.96|90.01|89.97|90.01|89.97|89.98|89.96|9720
1649768370000|2022-04-12 12:59:30|90.03|89.98|90.01|89.97|90.13|90.07|89.99|89.96|49455
1649768380000|2022-04-12 12:59:40|90|89.96|89.98|89.94|90|89.96|89.97|89.91|812
1649768400000|2022-04-12 13:00:00|||||||||10333
1649768410000|2022-04-12 13:00:10|89.99|89.95|90|89.96|90.02|89.99|89.99|89.94|8464
1649768420000|2022-04-12 13:00:20|90.02|89.98|90.02|89.98|90.02|89.99|90.02|89.96|2192
1649768430000|2022-04-12 13:00:30|90.01|89.96|90.01|89.96|90.01|89.96|89.99|89.96|5855
1649768440000|2022-04-12 13:00:40|90|89.97|90.03|89.98|90.07|90.02|89.99|89.94|18299
1649768450000|2022-04-12 13:00:50|90.04|90|90.03|90|90.04|90|90.03|89.98|2336
1649768460000|2022-04-12 13:01:00|90.04|90.01|90.04|90|90.04|90.02|90.04|90|4346
1649768470000|2022-04-12 13:01:10|90.03|90.01|90.03|90.01|90.03|90.01|90.03|90.01|0
1649768480000|2022-04-12 13:01:20|90.04|90.02|90.09|90.05|90.12|90.06|90.04|90.02|3389
1649768490000|2022-04-12 13:01:30|90.08||90.08||90.08||90.07||11
1649768500000|2022-04-12 13:01:40|90.07|90.04|90.05|90.01|90.09|90.05|90.04|90|10874
1649768510000|2022-04-12 13:01:50|90.04|90|90.05|90.01|90.07|90.01|90.03|90|2730
1649768520000|2022-04-12 13:02:00|90.04|90.02|90.05|90|90.07|90.03|90.03|90|9144
1649768530000|2022-04-12 13:02:10|||||||||1922
1649768540000|2022-04-12 13:02:20|90.03|90.01|90.03|90|90.03|90.01|90.02|90|2696
1649768550000|2022-04-12 13:02:30|90.02|89.97|89.93|89.89|90.03|89.97|89.93|89.89|3722
1649768560000|2022-04-12 13:02:40|89.92|89.88|89.92|89.88|89.92|89.88|89.92|89.88|0
1649768570000|2022-04-12 13:02:50|89.93|89.89|89.92|89.89|89.94|89.91|89.92|89.88|24410
1649768580000|2022-04-12 13:03:00|89.93|89.9|89.97|89.91|89.97|89.95|89.92|89.89|7445
1649768590000|2022-04-12 13:03:10|89.98|89.98|90.03|89.99|90.03|89.99|89.98|89.92|50989
1649768600000|2022-04-12 13:03:20|90.05|90|90.05|90|90.05|90.01|90.01|89.97|25617
1649768610000|2022-04-12 13:03:30|90.06|90.01|90.09|90.04|90.09|90.05|90.06|90.01|2990
1649768620000|2022-04-12 13:03:40|||||||||2643
1649768630000|2022-04-12 13:03:50|90.08|90.03|90.04|90|90.08|90.03|90.03|89.99|8952
1649768640000|2022-04-12 13:04:00|90.03|89.99|90.05|90.01|90.07|90.03|89.99|89.95|10802
1649768650000|2022-04-12 13:04:10|90.07|90.02|90.07|90.03|90.09|90.05|90.05|90.01|0
1649768660000|2022-04-12 13:04:20||90.05||90.03||90.05||90.03|31
1649768670000|2022-04-12 13:04:30|90.06|90.02|90.12|90.07|90.14|90.08|90.06|90.01|7275
1649768680000|2022-04-12 13:04:40|90.11|90.08|90.1|90.06|90.11|90.08|90.1|90.06|2992
1649768700000|2022-04-12 13:05:00|90.09|90.04|90.12|90.07|90.14|90.09|90.06|90.02|5223
1649768710000|2022-04-12 13:05:10|90.1|90.06|90.09|90.04|90.12|90.07|90.09|90.04|4480
1649768720000|2022-04-12 13:05:20|90.08|90.03|90.09|90.03|90.09|90.04|90.08|90.02|0
1649768730000|2022-04-12 13:05:30|90.11|90.04|90.13|90.07|90.13|90.09|90.11|90.04|5772
1649768740000|2022-04-12 13:05:40||90.08||90.09||90.1||90.08|670
1649768750000|2022-04-12 13:05:50|90.11|90.07|90.1|90.06|90.11|90.07|90.09|90.04|1693
1649768760000|2022-04-12 13:06:00|90.11|90.07|90.11|90.06|90.12|90.08|90.11|90.06|9503
1649768770000|2022-04-12 13:06:10|90.1|90.04|90.09|90.05|90.1|90.05|90.06|90.01|1714
1649768780000|2022-04-12 13:06:20|90.08|90.03|90.07|90.03|90.08|90.03|90.06|90.01|7967
1649768790000|2022-04-12 13:06:30|||||||||16066
1649768820000|2022-04-12 13:07:00|90.06|90.01|90.03|90|90.07|90.02|90.03|90|19548
1649768830000|2022-04-12 13:07:10|90.02|89.99|89.99|89.94|90.04|89.99|89.99|89.93|3858
1649768840000|2022-04-12 13:07:20|89.98|89.92|89.99|89.93|89.99|89.93|89.97|89.92|34657
1649768850000|2022-04-12 13:07:30|90|89.95|89.9|89.88|90|89.95|89.9|89.86|43054
1649768860000|2022-04-12 13:07:40|89.93|89.89|89.91|89.88|89.93|89.9|89.9|89.88|43997
1649768870000|2022-04-12 13:07:50|89.9|89.86|89.91|89.88|89.91|89.88|89.89|89.83|1046
1649768880000|2022-04-12 13:08:00|89.9|89.86|89.89|89.84|89.9|89.88|89.89|89.83|2722
1649768890000|2022-04-12 13:08:10|89.9|89.85|89.91|89.86|89.91|89.86|89.9|89.83|6800
1649768900000|2022-04-12 13:08:20|89.89|89.84|89.89|89.84|89.89|89.84|89.89|89.84|553
1649768910000|2022-04-12 13:08:30||89.85||89.85||89.85||89.85|30
1649768920000|2022-04-12 13:08:40|89.88|89.84|89.75|89.71|89.88|89.87|89.75|89.71|23383
1649768930000|2022-04-12 13:08:50|89.73|89.7|89.64|89.58|89.82|89.79|89.55|89.51|59316
1649768940000|2022-04-12 13:09:00|89.66|89.6|89.59|89.54|89.71|89.67|89.59|89.53|21260
1649768950000|2022-04-12 13:09:10|89.6|89.55|89.72|89.65|89.73|89.66|89.59|89.54|14289
1649768960000|2022-04-12 13:09:20|89.71|89.66|89.75|89.7|89.76|89.7|89.68|89.65|54815
1649768970000|2022-04-12 13:09:30|89.76|89.72|89.79|89.76|89.81|89.77|89.76|89.71|44919
1649768980000|2022-04-12 13:09:40|89.8|89.77|89.78|89.77|89.84|89.8|89.78|89.76|26942
1649768990000|2022-04-12 13:09:50|89.8|89.76|89.72|89.68|89.8|89.76|89.72|89.68|3598
1649769000000|2022-04-12 13:10:00|89.74|89.69|89.7|89.66|89.74|89.69|89.7|89.65|1154
1649769010000|2022-04-12 13:10:10|89.71|89.67|89.67|89.63|89.71|89.68|89.67|89.61|11031
1649769020000|2022-04-12 13:10:20|89.68|89.64|89.67|89.63|89.68|89.64|89.67|89.63|8870
1649769030000|2022-04-12 13:10:30|89.65|89.64|89.72|89.65|89.73|89.68|89.65|89.64|20060
1649769040000|2022-04-12 13:10:40|89.71|89.67|89.72|89.68|89.74|89.68|89.66|89.62|23664
1649769050000|2022-04-12 13:10:50|89.71|89.66|89.66|89.61|89.72|89.68|89.66|89.59|4720
1649769060000|2022-04-12 13:11:00|89.68|89.62|89.67|89.61|89.73|89.66|89.67|89.61|1619
1649769070000|2022-04-12 13:11:10|89.66|89.63|89.65|89.59|89.71|89.65|89.65|89.59|8231
1649769080000|2022-04-12 13:11:20|89.64|89.58|89.6|89.56|89.65|89.59|89.6|89.55|1346
1649769090000|2022-04-12 13:11:30|89.63|89.57|89.62|89.58|89.65|89.6|89.62|89.57|10637
1649769100000|2022-04-12 13:11:40|89.61|89.57|89.57|89.53|89.61|89.57|89.57|89.51|220
1649769110000|2022-04-12 13:11:50|89.58|89.55|89.58|89.53|89.61|89.55|89.58|89.53|2791
1649769120000|2022-04-12 13:12:00|89.59|89.54|89.61|89.57|89.62|89.6|89.59|89.53|11824
1649769130000|2022-04-12 13:12:10|89.59|89.56|89.59|89.55|89.59|89.56|89.56|89.53|2615
1649769140000|2022-04-12 13:12:20|89.6|89.56|89.61|89.55|89.61|89.56|89.59|89.55|2150
1649769150000|2022-04-12 13:12:30|89.59|89.56|89.59|89.55|89.59|89.56|89.59|89.55|0
1649769160000|2022-04-12 13:12:40|89.6|89.56|89.6|89.55|89.61|89.57|89.59|89.55|438
1649769170000|2022-04-12 13:12:50|89.59|89.56|89.6|89.55|89.6|89.56|89.59|89.55|0
1649769180000|2022-04-12 13:13:00|89.59|89.57|89.62|89.59|89.62|89.59|89.59|89.57|15985
1649769190000|2022-04-12 13:13:10|89.63|89.6|89.69|89.63|89.69|89.64|89.63|89.59|13007
1649769200000|2022-04-12 13:13:20|89.67|89.62|89.65|89.59|89.67|89.63|89.63|89.59|6584
1649769210000|2022-04-12 13:13:30|89.67|89.6|89.67|89.61|89.69|89.65|89.67|89.6|3000
1649769220000|2022-04-12 13:13:40|89.66|89.6|89.69|89.65|89.69|89.65|89.63|89.6|2132
1649769230000|2022-04-12 13:13:50|89.71|89.67|89.71|89.65|89.71|89.67|89.71|89.65|6827
1649769240000|2022-04-12 13:14:00|89.69|89.63|89.69|89.66|89.69|89.66|89.68|89.63|20
1649769250000|2022-04-12 13:14:10|89.68|89.65|89.7|89.65|89.76|89.71|89.68|89.65|1507
1649769260000|2022-04-12 13:14:20|89.69|89.67|89.69|89.65|89.7|89.67|89.69|89.65|6676
1649769270000|2022-04-12 13:14:30|89.68||89.68||89.68||89.68||14061
1649769280000|2022-04-12 13:14:40|89.69|89.66|89.68|89.65|89.69|89.66|89.68|89.65|12
1649769290000|2022-04-12 13:14:50|89.69|89.66|89.69|89.64|89.72|89.69|89.69|89.63|31029
1649769300000|2022-04-12 13:15:00|89.7|89.65|89.69|89.65|89.7|89.68|89.69|89.64|2500
1649769310000|2022-04-12 13:15:10|89.67||89.67||89.69||89.67||9434
1649769320000|2022-04-12 13:15:20|89.69|89.66|89.69|89.65|89.7|89.68|89.69|89.64|1295
1649769330000|2022-04-12 13:15:30|89.7||89.7||89.7||89.69||45293
1649769340000|2022-04-12 13:15:40|89.69|89.7|89.72|89.7|89.73|89.7|89.69|89.66|24743
1649769350000|2022-04-12 13:15:50|89.73|89.71|89.74|89.7|89.74|89.71|89.73|89.7|3495
1649769360000|2022-04-12 13:16:00|89.72|89.68|89.72|89.68|89.75|89.74|89.7|89.65|114886
1649769370000|2022-04-12 13:16:10|89.74|89.69|89.74|89.69|89.74|89.7|89.74|89.69|3500
1649769380000|2022-04-12 13:16:20|89.76|89.7|89.76|89.71|89.8|89.76|89.76|89.7|35219
1649769390000|2022-04-12 13:16:30|89.77|89.73|89.85|89.79|89.87|89.81|89.77|89.73|4579
1649769400000|2022-04-12 13:16:40|89.84|89.78|89.81|89.75|89.84|89.78|89.81|89.75|42434
1649769410000|2022-04-12 13:16:50|89.8|89.73|89.71|89.68|89.8|89.73|89.7|89.65|30153
1649769420000|2022-04-12 13:17:00|89.7|89.66|89.71|89.67|89.71|89.67|89.69|89.66|956
1649769430000|2022-04-12 13:17:10|89.7|89.66|89.74|89.69|89.74|89.69|89.7|89.66|1689
1649769440000|2022-04-12 13:17:20|89.76|89.7|89.76|89.71|89.76|89.71|89.76|89.7|228
1649769450000|2022-04-12 13:17:30|89.77|89.8|89.76|89.73|89.81|89.8|89.76|89.72|53208
1649769460000|2022-04-12 13:17:40|89.75|89.7|89.83|89.78|89.85|89.8|89.73|89.7|94638
1649769470000|2022-04-12 13:17:50|89.82||89.82||89.82||89.82||1113
1649769480000|2022-04-12 13:18:00|89.81|89.76|89.8|89.75|89.81|89.76|89.77|89.71|14516
1649769490000|2022-04-12 13:18:10|89.78|89.73|89.82|89.78|89.82|89.8|89.77|89.73|16335
1649769500000|2022-04-12 13:18:20|89.83|89.8|89.85|89.8|89.89|89.82|89.83|89.8|14128
1649769510000|2022-04-12 13:18:30|89.86|89.82|89.92|89.87|89.92|89.88|89.86|89.82|5321
1649769520000|2022-04-12 13:18:40|89.93|89.96|89.91|89.87|89.97|89.96|89.88|89.86|79604
1649769530000|2022-04-12 13:18:50|89.9||89.9||89.9||89.9||16126
1649769540000|2022-04-12 13:19:00|89.89|89.86|89.89|89.86|89.9|89.86|89.88|89.86|29314
1649769550000|2022-04-12 13:19:10|89.9|89.85|89.89|89.86|89.9|89.86|89.87|89.85|14992
1649769560000|2022-04-12 13:19:20|89.9|89.87|89.92|89.87|89.92|89.9|89.9|89.87|7585
1649769570000|2022-04-12 13:19:30|89.91|89.86|89.89|89.86|89.91|89.86|89.87|89.85|2316
1649769580000|2022-04-12 13:19:40|89.88|89.85|89.91|89.87|89.91|89.87|89.85|89.8|28848
1649769590000|2022-04-12 13:19:50|||||||||1592
1649769600000|2022-04-12 13:20:00|89.9|89.86|89.9|89.86|89.92|89.86|89.9|89.86|2510
1649769610000|2022-04-12 13:20:10|||||||||11060
1649769620000|2022-04-12 13:20:20|89.89|89.85|89.9|89.86|89.92|89.9|89.87|89.85|30949
1649769630000|2022-04-12 13:20:30|89.89|89.85|89.89|89.85|89.89|89.85|89.89|89.85|150
1649769640000|2022-04-12 13:20:40|89.88|89.84|89.81|89.76|89.88|89.85|89.81|89.76|24088
1649769650000|2022-04-12 13:20:50|89.79|89.75|89.82|89.78|89.82|89.8|89.78|89.75|7297
1649769660000|2022-04-12 13:21:00|89.8|89.76|89.82|89.78|89.82|89.78|89.8|89.76|11
1649769670000|2022-04-12 13:21:10||89.8||89.78||89.8||89.78|4000
1649769680000|2022-04-12 13:21:20|89.84|89.8|89.87|89.83|89.87|89.85|89.84|89.8|10019
1649769690000|2022-04-12 13:21:30|89.88|89.84|89.9|89.86|89.9|89.87|89.88|89.83|724
1649769700000|2022-04-12 13:21:40|89.88|89.84|89.88|89.85|89.89|89.85|89.86|89.84|6144
1649769710000|2022-04-12 13:21:50|89.89|89.86|89.85|89.8|89.9|89.87|89.83|89.78|10193
1649769720000|2022-04-12 13:22:00|89.87|89.82|89.87|89.82|89.9|89.86|89.84|89.82|22022
1649769730000|2022-04-12 13:22:10|89.89|89.84|89.85|89.8|89.89|89.84|89.85|89.8|2511
1649769740000|2022-04-12 13:22:20|89.87|89.81|89.88|89.84|89.88|89.84|89.87|89.81|677
1649769750000|2022-04-12 13:22:30|89.87|89.85|89.94|89.89|89.97|89.93|89.87|89.85|56506
1649769760000|2022-04-12 13:22:40|89.9|89.87|89.93|89.89|89.95|89.9|89.9|89.84|18532
1649769770000|2022-04-12 13:22:50|89.91|89.87|89.9|89.86|89.91|89.87|89.89|89.84|0
1649769780000|2022-04-12 13:23:00|89.89|89.84|89.89|89.84|89.89|89.84|89.89|89.84|30
1649769790000|2022-04-12 13:23:10|89.9|89.86|89.9|89.88|89.9|89.88|89.89|89.84|35395
1649769800000|2022-04-12 13:23:20|89.91|89.89|89.93|89.9|89.93|89.9|89.91|89.88|10342
1649769810000|2022-04-12 13:23:30|||||||||751
1649769820000|2022-04-12 13:23:40|89.92|89.89|89.93|89.9|89.93|89.9|89.88|89.84|22353
1649769830000|2022-04-12 13:23:50|89.94|89.88|89.96|89.92|89.96|89.93|89.94|89.88|11490
1649769840000|2022-04-12 13:24:00|89.94|89.9|89.94|89.91|89.94|89.91|89.92|89.88|4600
1649769850000|2022-04-12 13:24:10|89.96|89.92|89.98|89.94|89.98|89.94|89.96|89.91|4013
1649769860000|2022-04-12 13:24:20|89.99|89.95|90|89.95|90.02|89.96|89.97|89.94|8024
1649769870000|2022-04-12 13:24:30|90.01|89.96|89.95|89.91|90.04|90|89.92|89.89|7654
1649769880000|2022-04-12 13:24:40|89.93|89.9|89.94|89.89|89.95|89.91|89.93|89.89|1207
1649769890000|2022-04-12 13:24:50|89.95|89.9|90|89.96|90.02|89.97|89.95|89.9|8668
1649769900000|2022-04-12 13:25:00|89.99|89.95|90.02|89.98|90.02|89.98|89.97|89.95|21384
1649769910000|2022-04-12 13:25:10|90.04|89.99|90.08|90.04|90.09|90.04|90.04|89.99|1112
1649769920000|2022-04-12 13:25:20|90.09|90.08|90.1|90.04|90.1|90.08|90.09|90.04|2540
1649769930000|2022-04-12 13:25:30|90.08|90.03|90.02|89.98|90.08|90.03|90.02|89.98|310
1649769940000|2022-04-12 13:25:40|90.04||90.02||90.04||90.02||4763
1649769950000|2022-04-12 13:25:50|||||||||1092
1649769960000|2022-04-12 13:26:00|90.01|89.96|89.99|89.94|90.01|89.96|89.94|89.93|17783
1649769970000|2022-04-12 13:26:10|90.01|89.96|89.99|89.96|90.02|89.99|89.97|89.93|16938
1649769980000|2022-04-12 13:26:20|90.01|89.97|90.04|90|90.04|90|90.01|89.96|60156
1649769990000|2022-04-12 13:26:30|90.03|89.99|90.06|90.04|90.08|90.04|90.02|89.95|37564
1649770000000|2022-04-12 13:26:40|90.05|90.01|90.06|90.04|90.06|90.04|90.05|90.01|10009
1649770010000|2022-04-12 13:26:50|90.05|90.03|90.07|90.04|90.08|90.04|90.05|90.03|5384
1649770020000|2022-04-12 13:27:00|90.06|90.03|90.05|90|90.07|90.04|90.05|90|13949
1649770030000|2022-04-12 13:27:10|90.04||90.03||90.04||90.03||2000
1649770040000|2022-04-12 13:27:20|90.02|89.97|90.02|89.97|90.03|89.99|89.98|89.95|17183
1649770050000|2022-04-12 13:27:30|90|89.99|90.03|89.99|90.03|89.99|90|89.99|529
1649770060000|2022-04-12 13:27:40|90.02|89.97|90.02|89.97|90.02|89.97|90.02|89.97|0
1649770070000|2022-04-12 13:27:50||89.98||89.97||89.98||89.97|6344
1649770080000|2022-04-12 13:28:00|90|89.95|89.98|89.95|90|89.95|89.98|89.93|11574
1649770090000|2022-04-12 13:28:10|90|89.96|90.02|89.97|90.02|89.97|90|89.96|244
1649770100000|2022-04-12 13:28:20|90.03|89.98|90.03|89.98|90.03|90.01|90.01|89.97|0
1649770110000|2022-04-12 13:28:30||89.99||89.99||89.99||89.99|3350
1649770120000|2022-04-12 13:28:40|90.02||90.02||90.03||90.02||3095
1649770130000|2022-04-12 13:28:50|90.03||90.02||90.03||90.02||1005
1649770140000|2022-04-12 13:29:00|90.03|90|90.03|90|90.03|90|90.02|90|11078
1649770150000|2022-04-12 13:29:10|||||||||11040
1649770160000|2022-04-12 13:29:20|90.02|89.99|90.02|89.99|90.02|89.99|90.02|89.99|12945
1649770170000|2022-04-12 13:29:30|90.03|90.01|90.08|90.05|90.1|90.05|90.03|89.99|11266
1649770180000|2022-04-12 13:29:40|90.07|90.03|90.03|89.99|90.07|90.03|90.02|89.99|1990
1649770190000|2022-04-12 13:29:50|90.05|90|90.04|90|90.07|90.03|90.02|89.99|702
1649770200000|2022-04-12 13:30:00|90.02|89.99|90.06|90.01|90.07|90.04|89.99|89.95|73330
1649770210000|2022-04-12 13:30:10|90.07|89.99|90.06|90.02|90.1|90.06|90.04|89.99|8651
1649770220000|2022-04-12 13:30:20|90.08|90|90.14|90.11|90.16|90.11|90.08|90|12045
1649770230000|2022-04-12 13:30:30|90.15|90.12|90.06|90.01|90.17|90.12|90.05|90.01|8787
1649770240000|2022-04-12 13:30:40|90.05|90.02|90.11|90.07|90.12|90.08|90.05|90.02|5168
1649770250000|2022-04-12 13:30:50|90.1|90.06|90.02|89.97|90.1|90.06|90.02|89.97|7219
1649770260000|2022-04-12 13:31:00|90.01|89.96|89.97|89.93|90.01|89.97|89.97|89.91|365
1649770270000|2022-04-12 13:31:10|89.99|89.95|89.95|89.9|90|89.96|89.92|89.88|44340
1649770280000|2022-04-12 13:31:20|89.93|89.89|89.9|89.86|89.96|89.93|89.86|89.83|23285
1649770290000|2022-04-12 13:31:30|89.89|89.85|89.88|89.84|89.9|89.86|89.87|89.83|4052
1649770300000|2022-04-12 13:31:40|89.87|89.86|89.83|89.78|89.88|89.86|89.83|89.78|10719
1649770310000|2022-04-12 13:31:50|89.82|89.76|89.83|89.77|89.83|89.77|89.8|89.75|575
1649770320000|2022-04-12 13:32:00|89.82|89.76|89.8|89.75|89.82|89.76|89.75|89.7|20524
1649770330000|2022-04-12 13:32:10|89.81|89.77|89.93|89.88|89.94|89.88|89.81|89.77|5005
1649770340000|2022-04-12 13:32:20|89.91|89.9|89.91|89.86|89.93|89.9|89.9|89.86|7487
1649770350000|2022-04-12 13:32:30|89.89|89.84|89.91|89.87|89.93|89.89|89.87|89.83|2469
1649770360000|2022-04-12 13:32:40|89.93|89.89|89.94|89.89|89.96|89.91|89.93|89.89|701
1649770370000|2022-04-12 13:32:50|89.92|89.88|89.86|89.81|89.95|89.91|89.86|89.79|7667
1649770380000|2022-04-12 13:33:00|89.85|89.8|89.81|89.76|89.85|89.82|89.81|89.76|505
1649770390000|2022-04-12 13:33:10|89.79|89.77|89.77|89.72|89.79|89.77|89.74|89.69|1779
1649770400000|2022-04-12 13:33:20|89.76|89.71|89.75|89.7|89.76|89.71|89.75|89.7|14164
1649770410000|2022-04-12 13:33:30|89.77|89.71|89.85|89.8|89.86|89.82|89.76|89.71|38685
1649770420000|2022-04-12 13:33:40|89.86|89.81|89.74|89.7|89.86|89.84|89.73|89.7|22127
1649770430000|2022-04-12 13:33:50|89.73|89.71|89.72|89.7|89.73|89.71|89.72|89.7|12855
1649770440000|2022-04-12 13:34:00|89.73|89.71|89.76|89.73|89.78|89.74|89.73|89.7|20250
1649770450000|2022-04-12 13:34:10|89.75|89.72|89.6|89.56|89.75|89.72|89.6|89.54|110461
1649770460000|2022-04-12 13:34:20|89.61|89.57|89.59|89.56|89.66|89.61|89.59|89.56|12753
1649770470000|2022-04-12 13:34:30|89.6|89.57|89.64|89.6|89.64|89.6|89.6|89.56|8537
1649770480000|2022-04-12 13:34:40|89.68|89.61|89.69|89.63|89.7|89.66|89.67|89.61|4158
1649770490000|2022-04-12 13:34:50|89.68|89.62|89.68|89.63|89.68|89.64|89.65|89.61|4685
1649770500000|2022-04-12 13:35:00|89.69|89.65|89.75|89.69|89.76|89.73|89.67|89.65|44910
1649770510000|2022-04-12 13:35:10|89.74|89.68|89.67|89.61|89.74|89.68|89.6|89.54|91815
1649770520000|2022-04-12 13:35:20|89.69|89.62|89.75|89.72|89.76|89.72|89.69|89.62|62845
1649770530000|2022-04-12 13:35:30|89.76|89.74|89.77|89.72|89.8|89.76|89.76|89.71|30993
1649770540000|2022-04-12 13:35:40|89.76|89.71|89.72|89.67|89.76|89.71|89.72|89.66|1076
1649770550000|2022-04-12 13:35:50|89.73|89.66|89.77|89.73|89.77|89.73|89.73|89.66|2693
1649770560000|2022-04-12 13:36:00|89.79|89.74|89.8|89.74|89.85|89.78|89.78|89.74|6737
1649770570000|2022-04-12 13:36:10|89.78|89.76|89.76|89.72|89.78|89.76|89.72|89.67|48061
1649770580000|2022-04-12 13:36:20|89.78|89.73|89.82|89.78|89.82|89.78|89.76|89.7|2923
1649770590000|2022-04-12 13:36:30|89.81|89.76|89.81|89.76|89.84|89.79|89.79|89.74|615
1649770600000|2022-04-12 13:36:40|89.78|89.77|89.76|89.73|89.78|89.77|89.76|89.73|0
1649770610000|2022-04-12 13:36:50|89.78|89.74|89.78|89.74|89.78|89.74|89.78|89.73|4110
1649770620000|2022-04-12 13:37:00|89.81|89.75|89.87|89.83|89.9|89.86|89.81|89.74|19912
1649770630000|2022-04-12 13:37:10||89.81||89.83||89.83||89.81|0
1649770640000|2022-04-12 13:37:20|89.89|89.84|89.87|89.83|89.89|89.86|89.86|89.83|247
1649770650000|2022-04-12 13:37:30|89.86|89.81|89.74|89.68|89.92|89.87|89.73|89.68|91530
1649770660000|2022-04-12 13:37:40|89.75|89.69|89.7|89.66|89.75|89.74|89.67|89.61|58182
1649770670000|2022-04-12 13:37:50|89.69|89.64|89.76|89.7|89.76|89.72|89.67|89.62|12126
1649770680000|2022-04-12 13:38:00|89.74|89.72|89.78|89.73|89.82|89.79|89.72|89.7|53921
1649770690000|2022-04-12 13:38:10|89.8|89.74|89.81|89.78|89.82|89.78|89.8|89.74|181
1649770700000|2022-04-12 13:38:20|89.82|89.77|89.85|89.8|89.87|89.83|89.82|89.77|5801
1649770710000|2022-04-12 13:38:30|89.84|89.79|89.84|89.78|89.85|89.79|89.8|89.75|15934
1649770720000|2022-04-12 13:38:40|89.85|89.79|89.85|89.82|89.85|89.82|89.85|89.79|2
1649770730000|2022-04-12 13:38:50|89.86|89.84|89.91|89.87|89.94|89.89|89.86|89.82|7467
1649770740000|2022-04-12 13:39:00|89.94|89.89|89.97|89.93|90|89.97|89.94|89.89|8147
1649770750000|2022-04-12 13:39:10|89.98|89.95|89.97|89.93|89.98|89.95|89.97|89.93|19074
1649770760000|2022-04-12 13:39:20|89.96|89.92|89.88|89.86|89.96|89.92|89.88|89.84|4187
1649770770000|2022-04-12 13:39:30|89.89|89.88|89.88|89.84|89.92|89.89|89.86|89.84|9694
1649770780000|2022-04-12 13:39:40|89.87|89.82|89.82|89.78|89.87|89.82|89.82|89.78|2844
1649770790000|2022-04-12 13:39:50|89.84|89.76|89.81|89.77|89.84|89.77|89.81|89.76|0
1649770800000|2022-04-12 13:40:00|89.84|89.78|89.77|89.72|89.84|89.78|89.76|89.71|185
1649770810000|2022-04-12 13:40:10|89.78|89.74|89.74|89.7|89.78|89.74|89.72|89.68|16803
1649770820000|2022-04-12 13:40:20|89.76|89.71|89.72|89.68|89.78|89.73|89.71|89.66|51655
1649770830000|2022-04-12 13:40:30|89.74|89.67|89.73|89.69|89.78|89.77|89.73|89.67|31403
1649770840000|2022-04-12 13:40:40|89.75|89.7|89.74|89.68|89.75|89.72|89.7|89.66|6199
1649770850000|2022-04-12 13:40:50|89.73|89.66|89.7|89.66|89.73|89.68|89.7|89.66|2000
1649770860000|2022-04-12 13:41:00|89.71|89.68|89.75|89.7|89.76|89.74|89.71|89.68|17698
1649770870000|2022-04-12 13:41:10|89.73|89.68|89.69|89.65|89.73|89.68|89.66|89.6|3135
1649770880000|2022-04-12 13:41:20|89.71|89.67|89.71|89.67|89.71|89.69|89.71|89.67|1025
1649770890000|2022-04-12 13:41:30||89.68||89.68||89.68||89.68|10398
1649770900000|2022-04-12 13:41:40|89.7|89.67|89.73|89.71|89.73|89.72|89.69|89.65|17476
1649770910000|2022-04-12 13:41:50||89.7||89.69||89.7||89.69|24581
1649770920000|2022-04-12 13:42:00|89.76|89.7|89.8|89.73|89.84|89.8|89.76|89.7|38459
1649770930000|2022-04-12 13:42:10|89.79|89.72|89.69|89.65|89.79|89.72|89.68|89.62|6375
1649770940000|2022-04-12 13:42:20|89.71|89.66|89.84|89.8|89.84|89.8|89.71|89.66|18007
1649770950000|2022-04-12 13:42:30|89.83|89.78|89.77|89.75|89.85|89.8|89.77|89.73|16536
1649770960000|2022-04-12 13:42:40|89.76|89.73|89.76|89.73|89.77|89.75|89.76|89.73|18510
1649770970000|2022-04-12 13:42:50|89.77|89.74|89.79|89.74|89.79|89.78|89.76|89.73|12324
1649770980000|2022-04-12 13:43:00|89.78|89.77|89.79|89.74|89.79|89.77|89.78|89.74|3028
1649770990000|2022-04-12 13:43:10|89.78|89.72|89.78|89.75|89.78|89.75|89.74|89.69|41894
1649771000000|2022-04-12 13:43:20|89.77|89.73|89.77|89.73|89.77|89.73|89.77|89.73|2972
1649771010000|2022-04-12 13:43:30|89.78|89.74|89.79|89.73|89.79|89.77|89.78|89.73|6167
1649771020000|2022-04-12 13:43:40|89.78|89.74|89.76|89.71|89.78|89.74|89.75|89.71|0
1649771030000|2022-04-12 13:43:50|89.77|89.73|89.78|89.73|89.78|89.75|89.76|89.73|13456
1649771040000|2022-04-12 13:44:00|89.76|89.71|89.68|89.63|89.76|89.71|89.68|89.63|22606
1649771050000|2022-04-12 13:44:10|89.66|89.62|89.62|89.58|89.66|89.63|89.62|89.58|17131
1649771060000|2022-04-12 13:44:20|89.63|89.59|89.64|89.59|89.66|89.61|89.62|89.58|2540
1649771070000|2022-04-12 13:44:30|89.62|89.58|89.64|89.6|89.64|89.6|89.61|89.56|9636
1649771080000|2022-04-12 13:44:40|89.62|89.59|89.6|89.57|89.62|89.59|89.58|89.53|5401
1649771090000|2022-04-12 13:44:50|89.62|89.58|89.61|89.54|89.62|89.6|89.56|89.53|20324
1649771100000|2022-04-12 13:45:00|89.64|89.55|89.59|89.54|89.64|89.62|89.57|89.54|45393
1649771110000|2022-04-12 13:45:10|89.58|89.55|89.59|89.54|89.59|89.55|89.58|89.54|7152
1649771120000|2022-04-12 13:45:20|89.58|89.53|89.61|89.59|89.61|89.6|89.5|89.45|122028
1649771130000|2022-04-12 13:45:30|89.63|89.6|89.71|89.69|89.71|89.69|89.63|89.6|44353
1649771140000|2022-04-12 13:45:40|89.7|89.67|89.8|89.78|89.81|89.78|89.7|89.67|57022
1649771150000|2022-04-12 13:45:50|89.79|89.76|89.92|89.88|89.93|89.89|89.79|89.76|50177
1649771160000|2022-04-12 13:46:00|89.93|89.89|89.93|89.86|89.97|89.93|89.9|89.86|55632
1649771170000|2022-04-12 13:46:10|89.92|89.87|89.96|89.9|89.96|89.91|89.88|89.84|19804
1649771180000|2022-04-12 13:46:20|89.95|89.88|89.94|89.88|89.98|89.92|89.93|89.88|4760
1649771190000|2022-04-12 13:46:30|89.93|89.86|89.89|89.85|89.93|89.87|89.85|89.8|11602
1649771200000|2022-04-12 13:46:40|89.9|89.86|89.91|89.88|89.92|89.88|89.88|89.86|6044
1649771210000|2022-04-12 13:46:50|89.92|89.86|89.93|89.89|89.95|89.9|89.9|89.83|1813
1649771220000|2022-04-12 13:47:00|89.91|89.88|89.94|89.9|89.94|89.92|89.91|89.87|3111
1649771230000|2022-04-12 13:47:10|89.93|89.88|89.98|89.96|89.98|89.96|89.92|89.88|11749
1649771240000|2022-04-12 13:47:20|89.97|89.97|89.97|89.92|89.98|89.97|89.91|89.86|33942
1649771250000|2022-04-12 13:47:30|89.98|89.94|90.09|90.05|90.09|90.05|89.97|89.94|62594
1649771260000|2022-04-12 13:47:40|90.1|90.07|89.94|89.88|90.11|90.07|89.94|89.88|15456
1649771270000|2022-04-12 13:47:50|89.93|89.84|89.93|89.89|89.95|89.92|89.88|89.82|15564
1649771280000|2022-04-12 13:48:00|89.94|89.91|89.99|89.93|90.01|89.97|89.94|89.89|40720
1649771290000|2022-04-12 13:48:10|89.98|89.94|89.98|89.93|89.98|89.95|89.96|89.93|18014
1649771300000|2022-04-12 13:48:20|89.96|89.94|89.98|89.94|89.99|89.96|89.92|89.87|18561
1649771310000|2022-04-12 13:48:30|89.99|89.95|90|89.96|90|89.97|89.97|89.92|7990
1649771320000|2022-04-12 13:48:40|89.99|89.94|89.95|89.93|90|89.94|89.95|89.91|676
1649771330000|2022-04-12 13:48:50|89.96|89.94|89.95|89.94|89.96|89.95|89.95|89.94|200
1649771340000|2022-04-12 13:49:00|89.96|89.95|90.04|89.99|90.07|90.01|89.96|89.94|5355
1649771350000|2022-04-12 13:49:10|90.03|89.97|90|89.95|90.03|89.97|90|89.95|1276
1649771360000|2022-04-12 13:49:20|89.99|89.94|90.06|90.01|90.06|90.01|89.95|89.91|14956
1649771370000|2022-04-12 13:49:30|90.05|90|90.06|90|90.06|90.01|89.99|89.97|3909
1649771380000|2022-04-12 13:49:40|90.04||90.06||90.06||90.04||171
1649771390000|2022-04-12 13:49:50|90.05|89.98|89.99|89.95|90.05|89.99|89.99|89.95|8797
1649771400000|2022-04-12 13:50:00|89.98|89.94|89.98|89.95|89.99|89.97|89.95|89.93|3737
1649771410000|2022-04-12 13:50:10|89.99|89.93|90.03|90|90.06|90.01|89.99|89.93|76097
1649771420000|2022-04-12 13:50:20|90.04|90.01|90.03|90|90.04|90.02|90.03|90|9694
1649771430000|2022-04-12 13:50:30|90.04|89.99|90.02|90|90.04|90.01|90.01|89.99|28345
1649771440000|2022-04-12 13:50:40|90.01|89.99|90.02|90|90.02|90|90|89.96|41727
1649771450000|2022-04-12 13:50:50|90.03|90.01|90.06|90.03|90.06|90.04|90.03|90|41952
1649771460000|2022-04-12 13:51:00|90.05|90.01|89.97|89.93|90.05|90.01|89.97|89.93|54452
1649771470000|2022-04-12 13:51:10|89.98|89.95|90|89.98|90.01|89.98|89.98|89.95|24665
1649771480000|2022-04-12 13:51:20|90.01||90.01||90.01||90.01||5487
1649771490000|2022-04-12 13:51:30|90|89.96|89.98|89.95|90|89.98|89.98|89.95|22225
1649771500000|2022-04-12 13:51:40|89.99|89.96|90.03|90|90.03|90.01|89.99|89.96|33690
1649771510000|2022-04-12 13:51:50|90.02|90.01|90.07|90.02|90.07|90.02|90.01|89.98|112677
1649771520000|2022-04-12 13:52:00|90.06|90.04|90.07|90.04|90.11|90.06|90.06|90.04|3773
1649771530000|2022-04-12 13:52:10|90.06|90.02|90.06|90.04|90.07|90.04|90.05|90.02|3945
1649771540000|2022-04-12 13:52:20|90.07|90.05|90.08|90.04|90.08|90.06|90.07|90.04|7098
1649771550000|2022-04-12 13:52:30|90.07|90.06|90.07|90.04|90.07|90.06|90.07|90.04|101
1649771560000|2022-04-12 13:52:40|90.06|90.02|90.08|90.04|90.1|90.04|90.06|90.02|2500
1649771570000|2022-04-12 13:52:50|||||||||2003
1649771580000|2022-04-12 13:53:00|90.1|90.05|90.18|90.12|90.18|90.15|90.09|90.05|16754
1649771590000|2022-04-12 13:53:10|90.17||90.16||90.18||90.16||1540
1649771600000|2022-04-12 13:53:20|90.15|90.1|90.12|90.08|90.15|90.1|90.12|90.08|6143
1649771610000|2022-04-12 13:53:30|90.14|90.1|90.2|90.14|90.21|90.16|90.14|90.1|303
1649771620000|2022-04-12 13:53:40|90.22|90.16|90.22|90.18|90.24|90.18|90.21|90.16|0
1649771630000|2022-04-12 13:53:50|90.25|90.2|90.27|90.22|90.28|90.24|90.25|90.2|3987
1649771640000|2022-04-12 13:54:00|90.28|90.24|90.24|90.2|90.36|90.31|90.24|90.2|44359
1649771650000|2022-04-12 13:54:10|90.23|90.18|90.2|90.16|90.23|90.18|90.18|90.13|93998
1649771660000|2022-04-12 13:54:20|90.21|90.18|90.2|90.14|90.24|90.2|90.2|90.14|9873
1649771670000|2022-04-12 13:54:30|90.19|90.13|90.1|90.05|90.19|90.13|90.04|89.98|134226
1649771680000|2022-04-12 13:54:40|||||||||1000
1649771690000|2022-04-12 13:54:50|90.08|90.04|90.04|90.01|90.08|90.04|90.04|90.01|1701
1649771700000|2022-04-12 13:55:00|90.03|90|90.1|90.05|90.1|90.07|90.02|89.97|31147
1649771710000|2022-04-12 13:55:10|90.08|90.04|90.04|90|90.1|90.04|90.03|89.99|1093
1649771720000|2022-04-12 13:55:20|90.06|90.01|90.08|90.04|90.09|90.06|90.05|90|7024
1649771730000|2022-04-12 13:55:30|90.06|90.02|90.11|90.09|90.11|90.09|90.06|90.02|9216
1649771740000|2022-04-12 13:55:40|90.13|90.1|90.22|90.17|90.23|90.17|90.13|90.1|4354
1649771750000|2022-04-12 13:55:50|90.21|90.14|90.2|90.18|90.22|90.18|90.17|90.11|15483
1649771760000|2022-04-12 13:56:00|90.19|90.17|90.16|90.11|90.19|90.17|90.14|90.11|6437
1649771770000|2022-04-12 13:56:10|90.15|90.09|90.2|90.16|90.22|90.2|90.11|90.07|69436
1649771780000|2022-04-12 13:56:20|90.22|90.18|90.22|90.18|90.22|90.19|90.22|90.18|8263
1649771790000|2022-04-12 13:56:30|90.21|90.16|90.18|90.15|90.21|90.16|90.18|90.14|10
1649771800000|2022-04-12 13:56:40|90.17|90.16|90.15|90.09|90.17|90.16|90.15|90.09|1076
1649771810000|2022-04-12 13:56:50|90.14|90.07|90.11|90.07|90.14|90.09|90.11|90.07|572
1649771820000|2022-04-12 13:57:00|90.1|90.04|90.18|90.12|90.18|90.13|90.06|90.02|29042
1649771830000|2022-04-12 13:57:10||90.13||90.13||90.13||90.13|431
1649771840000|2022-04-12 13:57:20|90.16|90.11|90.17|90.12|90.17|90.12|90.14|90.1|1848
1649771850000|2022-04-12 13:57:30|90.19|90.13|90.18|90.12|90.2|90.16|90.18|90.12|4860
1649771860000|2022-04-12 13:57:40|90.19|90.14|90.19|90.14|90.2|90.17|90.18|90.14|6069
1649771870000|2022-04-12 13:57:50|90.18|90.13|90.17|90.14|90.18|90.14|90.17|90.13|240
1649771880000|2022-04-12 13:58:00|90.16|90.13|90.18|90.12|90.18|90.14|90.16|90.12|3003
1649771890000|2022-04-12 13:58:10|90.16||90.18||90.18||90.16||0
1649771900000|2022-04-12 13:58:20|90.19|90.15|90.21|90.17|90.22|90.19|90.19|90.15|17843
1649771910000|2022-04-12 13:58:30||90.15||90.15||90.15||90.15|0
1649771920000|2022-04-12 13:58:40|90.18|90.14|90.2|90.17|90.2|90.17|90.17|90.13|1237
1649771930000|2022-04-12 13:58:50|90.21|90.19|90.2|90.16|90.22|90.2|90.17|90.15|22721
1649771940000|2022-04-12 13:59:00|90.19|90.18|90.27|90.22|90.28|90.22|90.18|90.14|20636
1649771950000|2022-04-12 13:59:10|90.26|90.24|90.27|90.22|90.28|90.26|90.26|90.22|10
1649771960000|2022-04-12 13:59:20|90.28|90.23|90.22|90.18|90.28|90.25|90.21|90.16|9276
1649771970000|2022-04-12 13:59:30|90.23|90.19|90.24|90.2|90.29|90.23|90.19|90.14|49061
1649771980000|2022-04-12 13:59:40|90.25|90.21|90.26|90.22|90.26|90.24|90.24|90.2|10100
1649771990000|2022-04-12 13:59:50|90.25|90.24|90.26|90.22|90.26|90.24|90.25|90.22|840
1649772000000|2022-04-12 14:00:00|90.27|90.24|90.2|90.17|90.3|90.27|90.2|90.16|11603
1649772010000|2022-04-12 14:00:10|90.21|90.15|90.2|90.17|90.21|90.17|90.14|90.1|23312
1649772020000|2022-04-12 14:00:20|90.18|90.16|90.19|90.14|90.2|90.16|90.18|90.13|50
1649772030000|2022-04-12 14:00:30|90.2|90.16|90.2|90.16|90.2|90.18|90.17|90.16|4154
1649772040000|2022-04-12 14:00:40|90.18|90.14|90.14|90.09|90.18|90.14|90.11|90.07|6851
1649772050000|2022-04-12 14:00:50|90.13|90.11|90.13|90.11|90.14|90.11|90.12|90.07|3850
1649772060000|2022-04-12 14:01:00|90.14|90.12|90.19|90.15|90.22|90.17|90.14|90.12|4074
1649772070000|2022-04-12 14:01:10|90.21|90.16|90.17|90.13|90.24|90.17|90.15|90.1|25070
1649772080000|2022-04-12 14:01:20|90.16|90.11|90.17|90.14|90.17|90.14|90.13|90.09|9239
1649772090000|2022-04-12 14:01:30|90.16|90.12|90.16|90.11|90.16|90.14|90.14|90.11|7368
1649772100000|2022-04-12 14:01:40|90.17|90.13|90.2|90.17|90.22|90.18|90.17|90.13|4637
1649772110000|2022-04-12 14:01:50||90.16||90.15||90.16||90.15|1306
1649772120000|2022-04-12 14:02:00|90.22|90.17|90.18|90.15|90.24|90.22|90.18|90.15|53938
1649772130000|2022-04-12 14:02:10|90.19|90.16|90.16|90.11|90.2|90.17|90.13|90.09|30875
1649772140000|2022-04-12 14:02:20|90.18|90.12|90.15|90.11|90.18|90.13|90.15|90.11|0
1649772150000|2022-04-12 14:02:30|90.16|90.13|90.19|90.15|90.2|90.17|90.16|90.13|16886
1649772160000|2022-04-12 14:02:40|90.21|90.16|90.18|90.14|90.21|90.16|90.18|90.13|6039
1649772170000|2022-04-12 14:02:50|90.19|90.13|90.19|90.13|90.19|90.15|90.16|90.13|39504
1649772180000|2022-04-12 14:03:00|90.18|90.14|90.28|90.24|90.3|90.28|90.18|90.14|32346
1649772190000|2022-04-12 14:03:10|90.26|90.23|90.23|90.19|90.26|90.23|90.23|90.19|23896
1649772200000|2022-04-12 14:03:20|||||||||10706
1649772210000|2022-04-12 14:03:30|90.22|90.17|90.15|90.11|90.22|90.17|90.15|90.11|2500
1649772220000|2022-04-12 14:03:40|90.16|90.12|90.19|90.15|90.19|90.16|90.16|90.12|3319
1649772230000|2022-04-12 14:03:50|90.18|90.13|90.2|90.16|90.21|90.18|90.18|90.13|4271
1649772240000|2022-04-12 14:04:00|90.21|90.17|90.22|90.19|90.24|90.19|90.2|90.17|10561
1649772250000|2022-04-12 14:04:10|90.24|90.2|90.31|90.26|90.34|90.32|90.24|90.2|22155
1649772260000|2022-04-12 14:04:20|90.3|90.24|90.29|90.27|90.3|90.27|90.28|90.24|5351
1649772270000|2022-04-12 14:04:30|90.3|90.28|90.3|90.27|90.3|90.28|90.3|90.26|1473
1649772280000|2022-04-12 14:04:40|90.31|90.26|90.31|90.26|90.31|90.3|90.31|90.26|39844
1649772290000|2022-04-12 14:04:50|90.29||90.31||90.31||90.29||10515
1649772300000|2022-04-12 14:05:00|90.3|90.27|90.28|90.24|90.3|90.27|90.27|90.24|3646
1649772310000|2022-04-12 14:05:10|90.29|90.25|90.31|90.26|90.32|90.28|90.29|90.25|24353
1649772320000|2022-04-12 14:05:20|90.32|90.27|90.32|90.28|90.35|90.33|90.32|90.27|45797
1649772330000|2022-04-12 14:05:30|90.31|90.29|90.3|90.26|90.35|90.31|90.29|90.25|43338
1649772350000|2022-04-12 14:05:50|90.31|90.27|90.33|90.28|90.35|90.3|90.31|90.27|44516
1649772360000|2022-04-12 14:06:00|90.34|90.3|90.33|90.3|90.38|90.35|90.33|90.28|51928
1649772370000|2022-04-12 14:06:10|90.32|90.28|90.24|90.22|90.32|90.28|90.24|90.21|7956
1649772380000|2022-04-12 14:06:20|90.23|90.2|90.23|90.2|90.23|90.22|90.23|90.19|7064
1649772390000|2022-04-12 14:06:30||90.19||90.19||90.19||90.19|105
1649772400000|2022-04-12 14:06:40|90.22|90.2|90.22|90.19|90.22|90.2|90.22|90.19|284
1649772410000|2022-04-12 14:06:50|90.24|90.2|90.22|90.19|90.26|90.25|90.22|90.19|65684
1649772420000|2022-04-12 14:07:00|90.21|90.16|90.18|90.15|90.21|90.19|90.17|90.12|32466
1649772440000|2022-04-12 14:07:20|90.17|90.13|90.1|90.06|90.17|90.13|90.09|90.06|73314
1649772450000|2022-04-12 14:07:30|90.09|90.07|90.1|90.07|90.1|90.07|90.09|90.07|150
1649772460000|2022-04-12 14:07:40|90.11|90.08|90.11|90.07|90.12|90.09|90.11|90.07|38882
1649772470000|2022-04-12 14:07:50|90.12|90.06|90.11|90.09|90.13|90.12|90.1|90.06|32008
1649772480000|2022-04-12 14:08:00|90.13|90.1|90.13|90.09|90.13|90.1|90.13|90.09|14116
1649772490000|2022-04-12 14:08:10|90.12|90.08|90.11|90.08|90.13|90.08|90.11|90.07|963
1649772500000|2022-04-12 14:08:20|90.13|90.07|90.11|90.08|90.13|90.09|90.11|90.06|0
1649772510000|2022-04-12 14:08:30||90.09||90.08||90.09||90.08|2562
1649772520000|2022-04-12 14:08:40|90.09|90.07|90.09|90.05|90.09|90.07|90.09|90.05|6820
1649772530000|2022-04-12 14:08:50|90.1|90.06|90.11|90.09|90.12|90.09|90.09|90.05|16389
1649772540000|2022-04-12 14:09:00|90.1|90.08|90.13|90.1|90.13|90.1|90.1|90.05|4800
1649772550000|2022-04-12 14:09:10|90.14|90.11|90.14|90.12|90.14|90.12|90.14|90.09|12543
1649772560000|2022-04-12 14:09:20|90.17|90.13|90.18|90.12|90.18|90.14|90.16|90.12|2540
1649772570000|2022-04-12 14:09:30|90.16|90.13|90.17|90.14|90.18|90.16|90.16|90.13|1201
1649772580000|2022-04-12 14:09:40|90.18|90.15|90.19|90.16|90.19|90.17|90.18|90.15|4306
1649772590000|2022-04-12 14:09:50|90.2|90.17|90.21|90.16|90.21|90.19|90.2|90.16|3400
1649772600000|2022-04-12 14:10:00|90.22|90.18|90.28|90.23|90.28|90.23|90.22|90.18|14766
1649772610000|2022-04-12 14:10:10|90.26|90.25|90.31|90.27|90.31|90.27|90.26|90.23|41
1649772620000|2022-04-12 14:10:20|90.32|90.25|90.31|90.27|90.33|90.27|90.29|90.25|2300
1649772630000|2022-04-12 14:10:30|||||||||12945
1649772640000|2022-04-12 14:10:40|90.32|90.28|90.29|90.25|90.32|90.28|90.29|90.25|1744
1649772650000|2022-04-12 14:10:50|90.28|90.24|90.28|90.25|90.29|90.25|90.28|90.23|855
1649772660000|2022-04-12 14:11:00|90.29|90.24|90.31|90.3|90.32|90.3|90.29|90.24|23766
1649772670000|2022-04-12 14:11:10|90.32|90.28|90.28|90.23|90.32|90.28|90.28|90.23|4211
1649772680000|2022-04-12 14:11:20|90.27|90.22|90.2|90.15|90.27|90.22|90.2|90.13|47521
1649772690000|2022-04-12 14:11:30||90.17||90.17||90.17||90.17|0
1649772700000|2022-04-12 14:11:40|90.21|90.18|90.23|90.19|90.23|90.21|90.21|90.17|18146
1649772710000|2022-04-12 14:11:50|90.22|90.18|90.2|90.15|90.22|90.18|90.2|90.15|9872
1649772720000|2022-04-12 14:12:00|90.18|90.14|90.14|90.09|90.18|90.14|90.14|90.09|8029
1649772730000|2022-04-12 14:12:10|90.13|90.1|90.13|90.09|90.13|90.1|90.1|90.06|11788
1649772740000|2022-04-12 14:12:20|90.12|90.08|90.13|90.1|90.13|90.1|90.11|90.06|36081
1649772750000|2022-04-12 14:12:30|90.12|90.08|90.09|90.05|90.12|90.08|90.08|90.03|31442
1649772760000|2022-04-12 14:12:40|90.1|90.06|90.18|90.13|90.18|90.15|90.1|90.06|9789
1649772770000|2022-04-12 14:12:50|90.17|90.11|90.15|90.13|90.17|90.13|90.14|90.09|7023
1649772780000|2022-04-12 14:13:00|90.16|90.1|90.15|90.11|90.18|90.13|90.13|90.09|8128
1649772790000|2022-04-12 14:13:10|90.14|90.09|90.16|90.11|90.18|90.16|90.13|90.09|82500
1649772800000|2022-04-12 14:13:20|90.15|90.1|90.15|90.11|90.15|90.12|90.14|90.1|2500
1649772810000|2022-04-12 14:13:30|90.17|90.12|90.18|90.13|90.18|90.15|90.17|90.12|945
1649772820000|2022-04-12 14:13:40|90.17||90.17||90.17||90.17||143
1649772830000|2022-04-12 14:13:50|90.18|90.15|90.24|90.21|90.24|90.21|90.18|90.13|12312
1649772840000|2022-04-12 14:14:00|90.23|90.19|90.21|90.17|90.23|90.19|90.21|90.17|5000
1649772850000|2022-04-12 14:14:10|90.22|90.18|90.22|90.17|90.25|90.21|90.22|90.17|720
1649772860000|2022-04-12 14:14:20|90.23|90.19|90.25|90.21|90.25|90.23|90.23|90.19|7359
1649772870000|2022-04-12 14:14:30||90.22||90.23||90.23||90.21|0
1649772880000|2022-04-12 14:14:40|90.27|90.24|90.25|90.21|90.28|90.24|90.25|90.21|12453
1649772890000|2022-04-12 14:14:50|90.24|90.2|90.19|90.15|90.24|90.2|90.19|90.15|9994
1649772900000|2022-04-12 14:15:00|90.18|90.14|90.19|90.15|90.2|90.17|90.18|90.14|8651
1649772910000|2022-04-12 14:15:10|90.18|90.14|90.17|90.13|90.18|90.14|90.16|90.11|5451
1649772920000|2022-04-12 14:15:20|90.16|90.12|90.16|90.11|90.16|90.12|90.14|90.09|9067
1649772930000|2022-04-12 14:15:30|90.14|90.12|90.13|90.08|90.16|90.13|90.12|90.08|7932
1649772940000|2022-04-12 14:15:40|90.11|90.07|90.13|90.1|90.13|90.1|90.11|90.06|16443
1649772950000|2022-04-12 14:15:50|90.14|90.11|90.16|90.13|90.16|90.13|90.12|90.08|3827
1649772960000|2022-04-12 14:16:00|90.15|90.12|90.15|90.1|90.15|90.12|90.15|90.1|315
1649772970000|2022-04-12 14:16:10||90.11||90.11||90.11||90.11|29257
1649772980000|2022-04-12 14:16:20|90.17|90.12|90.14|90.1|90.17|90.14|90.14|90.1|11975
1649772990000|2022-04-12 14:16:30|90.12|90.09|90.08|90.04|90.12|90.09|90.08|90.04|10254
1649773000000|2022-04-12 14:16:40|90.07|90.03|90.08|90.04|90.08|90.04|90.06|90.01|5706
1649773010000|2022-04-12 14:16:50|90.07|90.03|90.04|90.01|90.07|90.03|90.04|90.01|7456
1649773020000|2022-04-12 14:17:00|90.03|90|90.04|90|90.04|90.01|90.03|90|11076
1649773030000|2022-04-12 14:17:10|90.05|90.02|90.08|90.04|90.08|90.05|90.04|90.02|12572
1649773040000|2022-04-12 14:17:20|90.1|90.06|90.1|90.06|90.1|90.06|90.1|90.06|0
1649773050000|2022-04-12 14:17:30|90.08|90.07|90.13|90.1|90.14|90.11|90.08|90.06|21069
1649773060000|2022-04-12 14:17:40|90.12|90.08|90.17|90.15|90.19|90.15|90.11|90.07|24161
1649773070000|2022-04-12 14:17:50|90.16|90.13|90.19|90.14|90.21|90.16|90.16|90.12|10217
1649773080000|2022-04-12 14:18:00|90.18|90.13|90.15|90.13|90.19|90.14|90.15|90.11|10668
1649773090000|2022-04-12 14:18:10|90.14|90.11|90.14|90.1|90.15|90.13|90.14|90.1|23258
1649773100000|2022-04-12 14:18:20|90.15|90.12|90.28|90.22|90.28|90.25|90.15|90.12|47679
1649773110000|2022-04-12 14:18:30|90.27|90.21|90.25|90.2|90.28|90.25|90.24|90.19|18103
1649773120000|2022-04-12 14:18:40|90.23|90.19|90.22|90.19|90.25|90.2|90.22|90.19|1146
1649773130000|2022-04-12 14:18:50|90.21|90.18|90.22|90.2|90.22|90.2|90.2|90.16|7534
1649773140000|2022-04-12 14:19:00|90.23|90.21|90.21|90.18|90.26|90.22|90.2|90.16|25232
1649773150000|2022-04-12 14:19:10|90.22|90.17|90.26|90.22|90.26|90.22|90.22|90.16|25681
1649773160000|2022-04-12 14:19:20|90.27|90.23|90.26|90.22|90.29|90.24|90.26|90.22|1420
1649773170000|2022-04-12 14:19:30|90.24|90.21|90.22|90.17|90.26|90.21|90.22|90.17|1076
1649773180000|2022-04-12 14:19:40|90.23|90.16|90.23|90.21|90.24|90.22|90.22|90.16|6265
1649773190000|2022-04-12 14:19:50|90.22|90.2|90.2|90.15|90.26|90.21|90.2|90.15|15105
1649773200000|2022-04-12 14:20:00|90.18|90.16|90.2|90.15|90.2|90.16|90.18|90.15|4571
1649773210000|2022-04-12 14:20:10|90.18|90.14|90.17|90.13|90.18|90.14|90.12|90.07|12079
1649773220000|2022-04-12 14:20:20|90.16|90.11|90.19|90.15|90.19|90.17|90.16|90.11|17308
1649773230000|2022-04-12 14:20:30|90.2|90.16|90.23|90.19|90.24|90.21|90.2|90.15|13348
1649773240000|2022-04-12 14:20:40|90.24|90.21|90.23|90.18|90.25|90.21|90.23|90.18|50
1649773250000|2022-04-12 14:20:50|90.24|90.19|90.26|90.23|90.27|90.24|90.24|90.19|6127
1649773260000|2022-04-12 14:21:00|90.27|90.28|90.29|90.28|90.34|90.3|90.27|90.24|112769
1649773270000|2022-04-12 14:21:10|90.3|90.25|90.3|90.28|90.3|90.28|90.3|90.24|13702
1649773280000|2022-04-12 14:21:20|90.31|90.29|90.29|90.26|90.34|90.31|90.28|90.24|14222
1649773290000|2022-04-12 14:21:30|90.3|90.27|90.4|90.35|90.43|90.39|90.3|90.27|19075
1649773300000|2022-04-12 14:21:40|90.39||90.39||90.39||90.39||3890
1649773310000|2022-04-12 14:21:50|90.4|90.36|90.31|90.26|90.42|90.37|90.28|90.26|103354
1649773320000|2022-04-12 14:22:00|90.3|90.27|90.27|90.23|90.3|90.27|90.25|90.21|43355
1649773330000|2022-04-12 14:22:10|90.29|90.24|90.29|90.24|90.29|90.25|90.27|90.23|6204
1649773340000|2022-04-12 14:22:20|90.3|90.25|90.31|90.28|90.33|90.28|90.3|90.25|5626
1649773350000|2022-04-12 14:22:30|90.3|90.26|90.31|90.26|90.31|90.27|90.29|90.24|3854
1649773360000|2022-04-12 14:22:40|90.33|90.27|90.36|90.31|90.39|90.34|90.33|90.27|3963
1649773370000|2022-04-12 14:22:50|90.35|90.29|90.38|90.33|90.38|90.33|90.34|90.29|0
1649773380000|2022-04-12 14:23:00|90.36|90.31|90.3|90.24|90.36|90.32|90.28|90.24|88170
1649773390000|2022-04-12 14:23:10|90.28|90.21|90.23|90.18|90.28|90.23|90.18|90.11|138691
1649773400000|2022-04-12 14:23:20|90.22|90.16|90.24|90.2|90.24|90.21|90.2|90.16|10883
1649773410000|2022-04-12 14:23:30|90.23|90.19|90.33|90.29|90.34|90.32|90.21|90.18|49540
1649773420000|2022-04-12 14:23:40|90.34||90.35||90.36||90.34||0
1649773430000|2022-04-12 14:23:50|90.36|90.31|90.39|90.33|90.44|90.39|90.35|90.31|6485
1649773440000|2022-04-12 14:24:00|90.38|90.35|90.34|90.29|90.38|90.35|90.32|90.29|7086
1649773450000|2022-04-12 14:24:10|90.35|90.3|90.33|90.29|90.35|90.3|90.33|90.29|1837
1649773460000|2022-04-12 14:24:20|90.34|90.3|90.35|90.3|90.36|90.3|90.34|90.3|4000
1649773470000|2022-04-12 14:24:30|90.34||90.34||90.34||90.34||0
1649773480000|2022-04-12 14:24:40|90.35|90.29|90.28|90.21|90.35|90.29|90.26|90.21|7966
1649773490000|2022-04-12 14:24:50|90.27|90.22|90.28|90.25|90.28|90.25|90.25|90.21|1906
1649773500000|2022-04-12 14:25:00|90.3|90.26|90.24|90.2|90.37|90.34|90.2|90.16|137003
1649773510000|2022-04-12 14:25:10|90.26|90.21|90.26|90.22|90.26|90.23|90.26|90.21|5705
1649773520000|2022-04-12 14:25:20|90.27|90.23|90.27|90.23|90.27|90.23|90.26|90.22|2279
1649773530000|2022-04-12 14:25:30|90.26|90.22|90.26|90.22|90.27|90.23|90.26|90.22|775
1649773540000|2022-04-12 14:25:40|90.25|90.23|90.24|90.19|90.25|90.23|90.24|90.19|17324
1649773550000|2022-04-12 14:25:50|90.23|90.18|90.26|90.24|90.27|90.24|90.23|90.18|19633
1649773560000|2022-04-12 14:26:00|90.25|90.23|90.19|90.16|90.25|90.23|90.16|90.1|123195
1649773570000|2022-04-12 14:26:10|90.2|90.2|90.27|90.22|90.28|90.25|90.2|90.2|33578
1649773580000|2022-04-12 14:26:20|||||||||1102
1649773590000|2022-04-12 14:26:30|90.25|90.21|90.25|90.22|90.25|90.22|90.21|90.17|22271
1649773600000|2022-04-12 14:26:40|90.26|90.23|90.33|90.29|90.33|90.29|90.26|90.23|5727
1649773610000|2022-04-12 14:26:50|90.32|90.27|90.29|90.24|90.32|90.29|90.29|90.24|4358
1649773620000|2022-04-12 14:27:00|90.28|90.22|90.29|90.24|90.29|90.24|90.27|90.22|460
1649773630000|2022-04-12 14:27:10|90.28|90.25|90.29|90.26|90.29|90.26|90.27|90.25|6287
1649773640000|2022-04-12 14:27:20|90.31|90.27|90.3|90.27|90.38|90.33|90.3|90.27|11753
1649773650000|2022-04-12 14:27:30|90.29|90.25|90.28|90.25|90.29|90.27|90.28|90.24|12346
1649773660000|2022-04-12 14:27:40|90.27|90.26|90.31|90.27|90.31|90.27|90.27|90.22|5688
1649773670000|2022-04-12 14:27:50|90.3|90.26|90.27|90.23|90.3|90.26|90.26|90.23|1953
1649773680000|2022-04-12 14:28:00|90.26|90.22|90.25|90.21|90.26|90.22|90.23|90.19|404
1649773690000|2022-04-12 14:28:10|90.24|90.19|90.26|90.21|90.26|90.22|90.23|90.19|7677
1649773700000|2022-04-12 14:28:20|90.27|90.22|90.27|90.23|90.27|90.24|90.27|90.22|5375
1649773710000|2022-04-12 14:28:30|90.26|90.22|90.25|90.21|90.26|90.22|90.24|90.21|4486
1649773720000|2022-04-12 14:28:40|90.26|90.22|90.27|90.22|90.27|90.22|90.25|90.22|0
1649773730000|2022-04-12 14:28:50||90.23||90.24||90.25||90.23|1204
1649773740000|2022-04-12 14:29:00|90.26|90.25|90.27|90.23|90.27|90.25|90.26|90.23|21238
1649773750000|2022-04-12 14:29:10|90.26|90.21|90.23|90.19|90.26|90.23|90.23|90.19|33573
1649773760000|2022-04-12 14:29:20|90.22|90.17|90.22|90.17|90.22|90.18|90.22|90.17|12
1649773770000|2022-04-12 14:29:30|90.21|90.15|90.17|90.13|90.21|90.15|90.17|90.13|3050
1649773780000|2022-04-12 14:29:40|90.16|90.12|90.17|90.13|90.17|90.13|90.15|90.12|6398
1649773790000|2022-04-12 14:29:50|90.16|90.12|90.17|90.13|90.18|90.15|90.16|90.12|1000
1649773800000|2022-04-12 14:30:00|90.18|90.14|90.13|90.1|90.18|90.15|90.12|90.07|8284
1649773810000|2022-04-12 14:30:10|90.12|90.11|90.13|90.1|90.13|90.11|90.12|90.06|12149
1649773820000|2022-04-12 14:30:20|90.12|90.11|90.13|90.1|90.13|90.11|90.12|90.09|213272
1649773830000|2022-04-12 14:30:30|90.14|90.12|90.15|90.1|90.15|90.13|90.13|90.1|9430
1649773840000|2022-04-12 14:30:40|90.13||90.13||90.13||90.13||0
1649773850000|2022-04-12 14:30:50||90.11||90.1||90.11||90.1|3812
1649773860000|2022-04-12 14:31:00|90.12|90.09|90.13|90.1|90.13|90.1|90.11|90.09|5427
1649773870000|2022-04-12 14:31:10|90.12|90.09|90.15|90.12|90.15|90.13|90.12|90.09|1159
1649773880000|2022-04-12 14:31:20|90.14|90.1|90.13|90.1|90.15|90.1|90.12|90.09|3576
1649773890000|2022-04-12 14:31:30|90.12|90.09|90.12|90.09|90.12|90.1|90.11|90.09|2035
1649773900000|2022-04-12 14:31:40|90.11|90.07|90.13|90.1|90.13|90.12|90.1|90.07|12272
1649773910000|2022-04-12 14:31:50|90.14|90.11|90.13|90.08|90.14|90.12|90.12|90.07|16895
1649773920000|2022-04-12 14:32:00|90.14|90.1|90.14|90.1|90.14|90.1|90.13|90.09|11007
1649773930000|2022-04-12 14:32:10|90.15|90.11|90.17|90.14|90.17|90.14|90.15|90.11|3363
1649773940000|2022-04-12 14:32:20|90.18|90.15|90.19|90.16|90.26|90.2|90.18|90.14|82825
1649773950000|2022-04-12 14:32:30|90.18|90.14|90.15|90.11|90.18|90.14|90.15|90.11|4912
1649773960000|2022-04-12 14:32:40|90.14|90.09|90.19|90.15|90.19|90.17|90.12|90.09|23360
1649773970000|2022-04-12 14:32:50|90.18|90.13|90.25|90.22|90.25|90.22|90.17|90.13|14367
1649773980000|2022-04-12 14:33:00|90.26|90.23|90.24|90.2|90.28|90.25|90.24|90.2|4528
1649773990000|2022-04-12 14:33:10|90.25|90.21|90.26|90.23|90.26|90.23|90.23|90.21|5226
1649774000000|2022-04-12 14:33:20|90.25|90.21|90.22|90.18|90.25|90.21|90.2|90.16|7203
1649774010000|2022-04-12 14:33:30|90.21|90.16|90.2|90.17|90.21|90.18|90.19|90.16|17560
1649774020000|2022-04-12 14:33:40|90.21|90.18|90.19|90.16|90.22|90.19|90.18|90.16|8543
1649774030000|2022-04-12 14:33:50|90.2|90.17|90.17|90.15|90.2|90.17|90.16|90.11|9563
1649774040000|2022-04-12 14:34:00||90.14||90.13||90.14||90.13|0
1649774050000|2022-04-12 14:34:10|90.16|90.12|90.09|90.05|90.16|90.12|90.06|90.01|47673
1649774060000|2022-04-12 14:34:20|||||||||11035
1649774070000|2022-04-12 14:34:30|90.1|90.1|90.13|90.1|90.14|90.1|90.1|90.07|54190
1649774080000|2022-04-12 14:34:40|90.12|90.09|90.12|90.07|90.12|90.09|90.1|90.06|5672
1649774090000|2022-04-12 14:34:50|90.13|90.09|90.13|90.09|90.13|90.09|90.13|90.09|24345
1649774100000|2022-04-12 14:35:00|90.12|90.1|90.12|90.08|90.13|90.1|90.1|90.06|2202
1649774110000|2022-04-12 14:35:10|90.11||90.11||90.11||90.11||0
1649774120000|2022-04-12 14:35:20|90.12|90.09|90.15|90.11|90.25|90.21|90.12|90.09|26937
1649774130000|2022-04-12 14:35:30|90.16|90.12|90.16|90.11|90.16|90.12|90.16|90.11|0
1649774140000|2022-04-12 14:35:40|90.15|90.09|90.13|90.1|90.15|90.11|90.11|90.06|10377
1649774150000|2022-04-12 14:35:50|90.12|90.08|90.14|90.09|90.14|90.09|90.09|90.05|4603
1649774160000|2022-04-12 14:36:00|90.13|90.07|90.16|90.12|90.16|90.14|90.1|90.07|47014
1649774170000|2022-04-12 14:36:10|90.15|90.13|90.18|90.15|90.18|90.15|90.15|90.13|10488
1649774190000|2022-04-12 14:36:30|90.2|90.16|90.2|90.17|90.2|90.17|90.2|90.16|9666
1649774200000|2022-04-12 14:36:40|||||||||31651
1649774220000|2022-04-12 14:37:00|90.19|90.18|90.23|90.2|90.24|90.2|90.19|90.17|16168
1649774230000|2022-04-12 14:37:10|90.22|90.19|90.17|90.14|90.22|90.2|90.16|90.12|41174
1649774240000|2022-04-12 14:37:20|90.16||90.16||90.16||90.16||2196
1649774250000|2022-04-12 14:37:30|90.17|90.15|90.18|90.15|90.18|90.15|90.16|90.14|9139
1649774260000|2022-04-12 14:37:40|90.17||90.17||90.17||90.17||0
1649774270000|2022-04-12 14:37:50|90.16|90.14|90.14|90.1|90.16|90.15|90.13|90.09|42684
1649774280000|2022-04-12 14:38:00|90.13|90.09|90.04|90.01|90.13|90.09|90.04|90|14448
1649774290000|2022-04-12 14:38:10|90.03|90.02|90.03|90|90.06|90.03|90.02|90|7953
1649774300000|2022-04-12 14:38:20|90.02|90.01|90.04|90.02|90.05|90.02|90.02|89.98|28300
1649774310000|2022-04-12 14:38:30|90.03|90.01|90.05|90.02|90.06|90.02|90.02|90|8673
1649774320000|2022-04-12 14:38:40|90.06|90.03|90.08|90.05|90.08|90.06|90.05|90.02|36551
1649774330000|2022-04-12 14:38:50|||||||||552
1649774340000|2022-04-12 14:39:00|90.07|90.06|90.1|90.07|90.11|90.07|90.07|90.06|1508
1649774350000|2022-04-12 14:39:10|90.11|90.08|90.12|90.09|90.13|90.09|90.11|90.08|14958
1649774360000|2022-04-12 14:39:20|90.13|90.1|90.12|90.1|90.13|90.1|90.12|90.1|554
1649774370000|2022-04-12 14:39:30||90.09||90.09||90.09||90.09|5514
1649774380000|2022-04-12 14:39:40|90.11|90.08|90.08|90.05|90.11|90.08|90.07|90.02|9949
1649774390000|2022-04-12 14:39:50||90.06||90.05||90.06||90.05|0
1649774400000|2022-04-12 14:40:00|90.09|90.06|90.08|90.05|90.09|90.08|90.08|90.05|7591
1649774410000|2022-04-12 14:40:10|90.09|90.07|90.1|90.08|90.1|90.08|90.09|90.07|2025
1649774430000|2022-04-12 14:40:30|90.11|90.07|90.14|90.12|90.14|90.12|90.11|90.07|26676
1649774440000|2022-04-12 14:40:40||90.13||90.12||90.13||90.12|8584
1649774450000|2022-04-12 14:40:50|90.13|90.11|90.14|90.11|90.14|90.11|90.13|90.11|5456
1649774460000|2022-04-12 14:41:00|90.13|90.1|90.14|90.11|90.14|90.11|90.12|90.1|4696
1649774470000|2022-04-12 14:41:10|90.13|90.1|90.14|90.1|90.14|90.11|90.13|90.1|2441
1649774480000|2022-04-12 14:41:20|90.13||90.14||90.14||90.13||50
1649774490000|2022-04-12 14:41:30|90.13||90.13||90.13||90.12||0
1649774500000|2022-04-12 14:41:40|90.14|90.11|90.17|90.15|90.17|90.15|90.14|90.11|15733
1649774510000|2022-04-12 14:41:50|90.16|90.14|90.18|90.14|90.19|90.14|90.16|90.14|136
1649774520000|2022-04-12 14:42:00|90.17|90.15|90.2|90.17|90.21|90.17|90.17|90.15|4853
1649774530000|2022-04-12 14:42:10||90.18||90.18||90.18||90.18|0
1649774540000|2022-04-12 14:42:20|90.19|90.17|90.19|90.17|90.19|90.17|90.19|90.17|15061
1649774550000|2022-04-12 14:42:30|90.2||90.2||90.2||90.19||5503
1649774560000|2022-04-12 14:42:40||90.18||90.17||90.18||90.17|2973
1649774570000|2022-04-12 14:42:50|90.19|90.18|90.2|90.19|90.2|90.19|90.19|90.17|5618
1649774580000|2022-04-12 14:43:00|90.19|90.18|90.2|90.17|90.2|90.19|90.19|90.17|8619
1649774590000|2022-04-12 14:43:10|90.19|90.16|90.2|90.16|90.2|90.17|90.18|90.16|35234
1649774610000|2022-04-12 14:43:30|90.19|90.15|90.18|90.15|90.19|90.15|90.18|90.15|1001
1649774630000|2022-04-12 14:43:50|90.16|90.14|90.12|90.09|90.17|90.14|90.12|90.09|1141
1649774640000|2022-04-12 14:44:00|90.13|90.1|90.08|90.04|90.13|90.11|90.08|90.04|5443
1649774650000|2022-04-12 14:44:10|90.09|90.05|90.08|90.04|90.09|90.06|90.08|90.04|6243
1649774660000|2022-04-12 14:44:20|90.09|90.05|90.08|90.06|90.09|90.06|90.08|90.05|4564
1649774670000|2022-04-12 14:44:30|90.09|90.05|90.11|90.08|90.11|90.1|90.09|90.05|29632
1649774680000|2022-04-12 14:44:40|90.12|90.1|90.11|90.07|90.15|90.11|90.11|90.07|8878
1649774690000|2022-04-12 14:44:50|90.1|90.06|90.06|90.03|90.1|90.06|90.03|90|7152
1649774700000|2022-04-12 14:45:00|90.05|90.02|90.05|90.01|90.05|90.02|90.05|90.01|0
1649774710000|2022-04-12 14:45:10|90.04|89.98|90.02|89.97|90.04|89.98|89.99|89.96|13501
1649774720000|2022-04-12 14:45:20|90|89.98|90.02|90|90.02|90|90|89.98|656
1649774730000|2022-04-12 14:45:30|90.03|90.02|90.04|90|90.04|90.02|90.03|90|9032
1649774740000|2022-04-12 14:45:40|||||||||500
1649774750000|2022-04-12 14:45:50||90.01||90.01||90.01||90.01|5705
1649774760000|2022-04-12 14:46:00|90.05|90.02|90.06|90.02|90.09|90.05|90.05|90.02|6860
1649774770000|2022-04-12 14:46:10|90.05|90.01|90.07|90.02|90.07|90.02|90.04|90|3000
1649774780000|2022-04-12 14:46:20|||||||||830
1649774790000|2022-04-12 14:46:30|90.06|90.04|90.09|90.05|90.09|90.06|90.06|90.02|9323
1649774800000|2022-04-12 14:46:40|90.08||90.08||90.08||90.08||0
1649774810000|2022-04-12 14:46:50|90.07|90.04|90.03|90|90.07|90.04|90.02|90|6414
1649774820000|2022-04-12 14:47:00|90.02|89.99|90|89.97|90.02|89.99|89.97|89.96|19216
1649774830000|2022-04-12 14:47:10||89.98||89.97||89.98||89.97|6068
1649774840000|2022-04-12 14:47:20|90.02|89.98|90.02|89.99|90.02|89.99|90.02|89.98|3806
1649774850000|2022-04-12 14:47:30|90.01|89.98|90|89.98|90.01|89.98|90|89.98|10
1649774870000|2022-04-12 14:47:50|89.99|89.96|90|89.97|90|89.98|89.98|89.96|10171
1649774880000|2022-04-12 14:48:00|89.99|89.96|89.89|89.87|90|89.97|89.89|89.85|33941
1649774890000|2022-04-12 14:48:10|89.9|89.88|89.92|89.89|89.93|89.89|89.9|89.87|12563
1649774900000|2022-04-12 14:48:20|||||||||1366
1649774910000|2022-04-12 14:48:30|89.91|89.9|89.91|89.87|89.91|89.9|89.91|89.87|0
1649774920000|2022-04-12 14:48:40|89.92|89.88|89.93|89.9|89.93|89.9|89.91|89.88|3440
1649774930000|2022-04-12 14:48:50|89.94|89.91|89.96|89.93|89.98|89.94|89.94|89.9|8196
1649774940000|2022-04-12 14:49:00|89.95|89.92|89.93|89.88|89.96|89.94|89.93|89.88|5691
1649774950000|2022-04-12 14:49:10|89.92|89.89|89.93|89.89|89.93|89.91|89.92|89.88|10508
1649774960000|2022-04-12 14:49:20|89.92|89.9|89.92|89.91|89.92|89.91|89.92|89.89|0
1649774970000|2022-04-12 14:49:30|||||||||22224
1649774980000|2022-04-12 14:49:40|89.93|89.89|89.95|89.9|89.96|89.92|89.92|89.89|16181
1649774990000|2022-04-12 14:49:50|89.94|89.89|89.89|89.85|89.94|89.89|89.85|89.8|20461
1649775010000|2022-04-12 14:50:10|89.88|89.84|89.85|89.8|89.89|89.85|89.83|89.78|34159
1649775020000|2022-04-12 14:50:20|89.83|89.79|89.83|89.78|89.83|89.8|89.8|89.77|25185
1649775030000|2022-04-12 14:50:30|89.82|89.77|89.81|89.78|89.82|89.79|89.77|89.72|54670
1649775040000|2022-04-12 14:50:40|89.8|89.79|89.8|89.77|89.82|89.79|89.8|89.77|29594
1649775050000|2022-04-12 14:50:50|89.82|89.78|89.9|89.86|89.9|89.86|89.82|89.78|18512
1649775060000|2022-04-12 14:51:00|89.89||89.9||89.9||89.89||2133
1649775070000|2022-04-12 14:51:10|89.86|89.85|89.9|89.88|89.9|89.88|89.85|89.82|14949
1649775080000|2022-04-12 14:51:20|89.91|89.87|89.91|89.86|89.91|89.88|89.9|89.85|10069
1649775090000|2022-04-12 14:51:30|89.93|89.87|89.94|89.9|89.94|89.91|89.91|89.87|19335
1649775100000|2022-04-12 14:51:40|89.93|89.89|89.9|89.87|89.93|89.9|89.9|89.87|17942
1649775110000|2022-04-12 14:51:50|89.89|89.85|89.9|89.86|89.9|89.87|89.86|89.82|10442
1649775120000|2022-04-12 14:52:00|89.91|89.87|89.89|89.85|89.92|89.89|89.89|89.85|20162
1649775130000|2022-04-12 14:52:10|89.88|89.86|89.89|89.86|89.89|89.86|89.88|89.86|24761
1649775140000|2022-04-12 14:52:20|89.9|89.88|89.92|89.88|89.93|89.92|89.9|89.88|50689
1649775150000|2022-04-12 14:52:30|89.93|89.9|89.92|89.89|89.93|89.91|89.92|89.88|13180
1649775160000|2022-04-12 14:52:40|89.93|89.9|89.94|89.91|89.95|89.92|89.93|89.9|91569
1649775170000|2022-04-12 14:52:50|89.95|89.92|90|89.97|90|89.97|89.95|89.92|40427
1649775190000|2022-04-12 14:53:10|89.99|89.95|90|89.95|90|89.97|89.99|89.95|1550
1649775200000|2022-04-12 14:53:20|89.99|89.96|89.98|89.95|90|89.96|89.98|89.95|23250
1649775210000|2022-04-12 14:53:30|89.97|89.94|89.98|89.95|89.98|89.95|89.96|89.93|19269
1649775220000|2022-04-12 14:53:40|89.99|89.96|90.02|89.98|90.04|90.01|89.99|89.96|43144
1649775230000|2022-04-12 14:53:50|90.03|90.01|90.03|90|90.03|90.01|90.03|89.99|4571
1649775240000|2022-04-12 14:54:00|90.04|90.01|90.04|90|90.04|90.02|90.04|90|7083
1649775250000|2022-04-12 14:54:10|90.03|89.98|90.03|89.99|90.03|89.99|90.01|89.98|334
1649775260000|2022-04-12 14:54:20|90.01|89.98|90.05|90.04|90.07|90.04|90.01|89.98|52047
1649775270000|2022-04-12 14:54:30|90.07|90.02|90.07|90.04|90.08|90.05|90.06|90.02|30793
1649775280000|2022-04-12 14:54:40|90.08|90.05|90.08|90.05|90.08|90.06|90.08|90.04|0
1649775300000|2022-04-12 14:55:00|90.07|90.06|90.12|90.08|90.13|90.1|90.07|90.05|9394
1649775310000|2022-04-12 14:55:10|90.11|90.06|90.12|90.08|90.12|90.08|90.08|90.04|33697
1649775320000|2022-04-12 14:55:20|90.11|90.07|90.1|90.07|90.12|90.07|90.1|90.06|35369
1649775330000|2022-04-12 14:55:30|90.11|90.08|90.12|90.1|90.12|90.1|90.11|90.08|2551
1649775340000|2022-04-12 14:55:40|90.13|90.08|90.15|90.11|90.15|90.12|90.13|90.08|20633
1649775350000|2022-04-12 14:55:50|90.14|90.14|90.14|90.11|90.15|90.14|90.14|90.11|5050
1649775360000|2022-04-12 14:56:00|90.15|90.12|90.18|90.13|90.19|90.14|90.15|90.11|6046
1649775370000|2022-04-12 14:56:10|90.2|90.14|90.18|90.15|90.22|90.16|90.18|90.14|0
1649775380000|2022-04-12 14:56:20|90.17|90.14|90.18|90.14|90.18|90.14|90.16|90.14|6864
1649775390000|2022-04-12 14:56:30|90.16|90.15|90.16|90.14|90.16|90.15|90.16|90.14|79
1649775400000|2022-04-12 14:56:40|90.15|90.12|90.15|90.14|90.16|90.14|90.15|90.11|3539
1649775410000|2022-04-12 14:56:50|90.17|90.15|90.21|90.16|90.21|90.16|90.17|90.15|2665
1649775420000|2022-04-12 14:57:00|90.2|90.14|90.18|90.14|90.2|90.14|90.16|90.14|5475
1649775430000|2022-04-12 14:57:10|90.16||90.16||90.17||90.16||7345
1649775440000|2022-04-12 14:57:20||90.12||90.12||90.14||90.12|4341
1649775450000|2022-04-12 14:57:30|90.17|90.18|90.19|90.16|90.21|90.18|90.17|90.15|50050
1649775460000|2022-04-12 14:57:40|90.18|90.15|90.18|90.13|90.18|90.16|90.17|90.13|8436
1649775470000|2022-04-12 14:57:50|90.19|90.15|90.19|90.15|90.19|90.18|90.19|90.15|2520
1649775480000|2022-04-12 14:58:00|90.18|90.13|90.15|90.1|90.18|90.13|90.15|90.1|4700
1649775490000|2022-04-12 14:58:10|90.14|90.11|90.14|90.11|90.14|90.11|90.13|90.11|2128
1649775500000|2022-04-12 14:58:20|90.13|90.1|90.18|90.14|90.18|90.15|90.13|90.08|19015
1649775510000|2022-04-12 14:58:30|90.17|90.13|90.19|90.15|90.2|90.16|90.15|90.12|47358
1649775520000|2022-04-12 14:58:40|90.18|90.14|90.17|90.14|90.18|90.14|90.17|90.14|100
1649775530000|2022-04-12 14:58:50|||||||||4401
1649775540000|2022-04-12 14:59:00|90.16|90.13|90.16|90.13|90.16|90.13|90.16|90.13|5208
1649775550000|2022-04-12 14:59:10|90.17|90.14|90.21|90.17|90.21|90.17|90.17|90.14|11203
1649775560000|2022-04-12 14:59:20|90.19||90.19||90.19||90.19||2233
1649775570000|2022-04-12 14:59:30|90.18|90.14|90.16|90.11|90.19|90.15|90.15|90.11|52273
1649775580000|2022-04-12 14:59:40|90.15|90.12|90.19|90.13|90.19|90.16|90.14|90.12|10196
1649775590000|2022-04-12 14:59:50|90.18|90.15|90.18|90.13|90.18|90.15|90.17|90.13|1714
1649775600000|2022-04-12 15:00:00|90.16|90.12|90.15|90.12|90.16|90.12|90.14|90.11|22089
1649775610000|2022-04-12 15:00:10|90.16|90.13|90.14|90.1|90.16|90.14|90.14|90.1|2577
1649775620000|2022-04-12 15:00:20||90.11||90.11||90.11||90.11|1090
1649775630000|2022-04-12 15:00:30|90.15|90.12|90.11|90.1|90.15|90.12|90.1|90.07|27118
1649775640000|2022-04-12 15:00:40|90.12|90.08|90.11|90.1|90.12|90.11|90.11|90.08|7410
1649775650000|2022-04-12 15:00:50|90.12|90.08|90.11|90.1|90.12|90.1|90.11|90.08|1130
1649775660000|2022-04-12 15:01:00|90.12|90.11|90.16|90.13|90.16|90.14|90.11|90.1|14147
1649775670000|2022-04-12 15:01:10|90.15|90.12|90.13|90.1|90.15|90.12|90.13|90.08|15623
1649775680000|2022-04-12 15:01:20|90.12|90.09|90.11|90.1|90.12|90.1|90.1|90.09|20834
1649775690000|2022-04-12 15:01:30|90.12|90.11|90.13|90.1|90.13|90.11|90.12|90.1|22097
1649775700000|2022-04-12 15:01:40|90.14|90.14|90.16|90.14|90.16|90.14|90.14|90.13|20200
1649775710000|2022-04-12 15:01:50|90.19|90.15|90.19|90.16|90.19|90.16|90.19|90.15|3416
1649775720000|2022-04-12 15:02:00|90.2|90.17|90.18|90.14|90.2|90.19|90.18|90.14|19585
1649775730000|2022-04-12 15:02:10|90.19|90.15|90.19|90.14|90.19|90.15|90.19|90.14|6822
1649775740000|2022-04-12 15:02:20|90.17|90.13|90.22|90.19|90.22|90.2|90.15|90.11|22283
1649775750000|2022-04-12 15:02:30||90.18||90.18||90.18||90.18|27243
1649775760000|2022-04-12 15:02:40|90.23|90.19|90.26|90.2|90.27|90.23|90.23|90.19|26948
1649775770000|2022-04-12 15:02:50|90.25|90.21|90.2|90.16|90.25|90.21|90.18|90.16|88484
1649775780000|2022-04-12 15:03:00|90.19|90.15|90.19|90.15|90.2|90.16|90.18|90.14|2049
1649775790000|2022-04-12 15:03:10|||||||||7718
1649775800000|2022-04-12 15:03:20|90.18|90.14|90.18|90.14|90.18|90.14|90.17|90.13|16926
1649775810000|2022-04-12 15:03:30|90.19|90.15|90.18|90.15|90.19|90.15|90.18|90.15|0
1649775820000|2022-04-12 15:03:40|||||||||300
1649775830000|2022-04-12 15:03:50|90.19|90.16|90.19|90.16|90.19|90.17|90.19|90.16|1430
1649775850000|2022-04-12 15:04:10|90.18|90.15|90.19|90.16|90.19|90.16|90.18|90.15|699
1649775860000|2022-04-12 15:04:20|90.2|90.18|90.28|90.24|90.28|90.24|90.2|90.17|13380
1649775870000|2022-04-12 15:04:30|90.27|90.25|90.27|90.23|90.27|90.25|90.27|90.23|12520
1649775890000|2022-04-12 15:04:50|90.26|90.22|90.29|90.26|90.31|90.27|90.24|90.21|29280
1649775900000|2022-04-12 15:05:00|90.31|90.28|90.29|90.25|90.31|90.28|90.29|90.24|4426
1649775910000|2022-04-12 15:05:10|90.28|90.26|90.25|90.22|90.29|90.26|90.24|90.22|10658
1649775920000|2022-04-12 15:05:20|90.26|90.2|90.29|90.25|90.29|90.27|90.26|90.2|7538
1649775930000|2022-04-12 15:05:30|90.3|90.26|90.31|90.26|90.31|90.28|90.3|90.26|250162
1649775940000|2022-04-12 15:05:40|90.29|90.27|90.28|90.25|90.29|90.27|90.28|90.25|1500
1649775950000|2022-04-12 15:05:50|90.27|90.23|90.27|90.23|90.28|90.23|90.27|90.23|1107
1649775960000|2022-04-12 15:06:00|90.26|90.22|90.2|90.16|90.26|90.22|90.2|90.16|46317
1649775970000|2022-04-12 15:06:10|90.19||90.19||90.19||90.19||1663
1649775980000|2022-04-12 15:06:20|90.18|90.14|90.13|90.1|90.18|90.14|90.11|90.09|14181
1649775990000|2022-04-12 15:06:30|90.14|90.11|90.15|90.13|90.15|90.14|90.14|90.11|3247
1649776000000|2022-04-12 15:06:40|90.16|90.14|90.13|90.1|90.17|90.14|90.11|90.09|2694
1649776010000|2022-04-12 15:06:50|90.14|90.11|90.12|90.1|90.14|90.11|90.11|90.09|1120
1649776020000|2022-04-12 15:07:00|90.11|90.09|90.11|90.1|90.12|90.1|90.11|90.09|6415
1649776030000|2022-04-12 15:07:10|90.12|90.09|90.12|90.1|90.12|90.11|90.11|90.09|3732
1649776040000|2022-04-12 15:07:20|90.11|90.09|90.12|90.1|90.12|90.1|90.11|90.09|3605
1649776050000|2022-04-12 15:07:30|90.11|90.09|90.12|90.1|90.12|90.1|90.09|90.06|27656
1649776060000|2022-04-12 15:07:40|90.11|90.08|90.11|90.1|90.12|90.1|90.11|90.08|1000
1649776070000|2022-04-12 15:07:50|90.1|90.08|90.11|90.1|90.12|90.1|90.1|90.08|3277
1649776080000|2022-04-12 15:08:00|90.12|90.08|90.11|90.1|90.12|90.1|90.1|90.07|1970
1649776090000|2022-04-12 15:08:10||90.08||90.1||90.1||90.07|0
1649776100000|2022-04-12 15:08:20|90.1|90.08|90.03|90|90.11|90.1|90.02|90|44571
1649776110000|2022-04-12 15:08:30|||||||||3856
1649776130000|2022-04-12 15:08:50|90.02|90.01|90.04|90.02|90.04|90.02|90.02|90|9504
1649776140000|2022-04-12 15:09:00|90.03|90.01|89.89|89.86|90.03|90.01|89.89|89.85|39507
1649776150000|2022-04-12 15:09:10|89.88|89.87|89.94|89.91|89.94|89.91|89.87|89.85|13492
1649776160000|2022-04-12 15:09:20|89.93|89.89|89.92|89.9|89.93|89.9|89.92|89.89|0
1649776170000|2022-04-12 15:09:30|89.93|89.91|89.97|89.94|89.98|89.95|89.93|89.91|72744
1649776180000|2022-04-12 15:09:40|||||||||1922
1649776190000|2022-04-12 15:09:50||89.93||89.94||89.94||89.93|6610
1649776200000|2022-04-12 15:10:00|89.95|89.93|89.95|89.92|89.96|89.94|89.95|89.9|4936
1649776210000|2022-04-12 15:10:10|89.97|89.93|89.98|89.94|89.98|89.95|89.97|89.93|2819
1649776220000|2022-04-12 15:10:20|89.97|89.93|90|89.97|90.02|89.98|89.97|89.93|13429
1649776230000|2022-04-12 15:10:30||89.98||89.97||89.98||89.97|6584
1649776240000|2022-04-12 15:10:40|||||||||3540
1649776250000|2022-04-12 15:10:50|90.01|89.98|90.01|89.97|90.03|90|90|89.97|8766
1649776260000|2022-04-12 15:11:00|90.03|89.98|90.01|89.98|90.03|89.98|90.01|89.98|0
1649776270000|2022-04-12 15:11:10|90|89.96|89.98|89.94|90|89.96|89.98|89.94|0
1649776280000|2022-04-12 15:11:20|90|89.95|89.98|89.94|90|89.96|89.98|89.94|4508
1649776290000|2022-04-12 15:11:30|||||||||2198
1649776300000|2022-04-12 15:11:40|89.97|89.95|89.92|89.89|89.97|89.95|89.91|89.87|22932
1649776310000|2022-04-12 15:11:50|89.91|89.9|89.91|89.87|89.91|89.9|89.91|89.87|9856
1649776320000|2022-04-12 15:12:00|89.9|89.86|89.9|89.86|89.9|89.87|89.89|89.86|16594
1649776330000|2022-04-12 15:12:10|89.91|89.87|89.92|89.88|89.92|89.89|89.91|89.87|5975
1649776340000|2022-04-12 15:12:20|89.9|89.89|89.9|89.87|89.92|89.89|89.86|89.82|62252
1649776350000|2022-04-12 15:12:30|89.89|89.85|89.88|89.85|89.89|89.85|89.88|89.85|9233
1649776360000|2022-04-12 15:12:40|89.87|89.83|89.87|89.83|89.88|89.85|89.87|89.83|5880
1649776370000|2022-04-12 15:12:50|89.88|89.84|89.91|89.88|89.92|89.89|89.88|89.83|30663
1649776380000|2022-04-12 15:13:00|89.92|89.89|89.92|89.88|89.93|89.9|89.91|89.88|16338
1649776390000|2022-04-12 15:13:10|89.93|89.89|89.95|89.92|89.95|89.92|89.93|89.89|14639
1649776400000|2022-04-12 15:13:20|89.94|89.91|89.93|89.89|89.94|89.91|89.93|89.88|1076
1649776410000|2022-04-12 15:13:30|89.92|89.88|89.89|89.85|89.92|89.88|89.89|89.85|1076
1649776420000|2022-04-12 15:13:40|89.88|89.86|89.85|89.82|89.89|89.86|89.85|89.81|4503
1649776430000|2022-04-12 15:13:50|89.87|89.83|89.88|89.84|89.88|89.85|89.86|89.83|3758
1649776440000|2022-04-12 15:14:00|89.87|89.83|89.82|89.78|89.87|89.83|89.78|89.73|11813
1649776450000|2022-04-12 15:14:10||89.77||89.77||89.79||89.77|90023
1649776460000|2022-04-12 15:14:20|89.81|89.76|89.82|89.77|89.82|89.77|89.79|89.75|16444
1649776480000|2022-04-12 15:14:40|||||||||10000
1649776490000|2022-04-12 15:14:50|89.81||89.81||89.81||89.81||1404
1649776500000|2022-04-12 15:15:00|89.8|89.76|89.77|89.72|89.8|89.76|89.77|89.72|11038
1649776510000|2022-04-12 15:15:10|89.76|89.73|89.78|89.74|89.81|89.78|89.76|89.73|31801
1649776520000|2022-04-12 15:15:20|89.79|89.8|89.8|89.77|89.81|89.8|89.79|89.74|34194
1649776530000|2022-04-12 15:15:30|89.79|89.75|89.8|89.77|89.8|89.77|89.79|89.74|5055
1649776540000|2022-04-12 15:15:40|89.81|89.78|89.81|89.78|89.81|89.78|89.81|89.78|1811
1649776550000|2022-04-12 15:15:50|89.8|89.77|89.81|89.78|89.81|89.78|89.8|89.76|12
1649776560000|2022-04-12 15:16:00|89.8|89.77|89.81|89.79|89.83|89.81|89.8|89.77|2615
1649776570000|2022-04-12 15:16:10|89.82|89.8|89.85|89.82|89.86|89.83|89.82|89.77|24792
1649776580000|2022-04-12 15:16:20|89.86|89.83|89.89|89.87|89.93|89.89|89.86|89.83|13913
1649776590000|2022-04-12 15:16:30|||||||||9518
1649776600000|2022-04-12 15:16:40|89.9|89.88|89.9|89.88|89.9|89.88|89.9|89.88|5905
1649776610000|2022-04-12 15:16:50|89.92|89.89|89.95|89.92|89.97|89.92|89.92|89.89|2673
1649776620000|2022-04-12 15:17:00|89.97|89.93|89.98|89.95|90|89.95|89.97|89.93|20553
1649776630000|2022-04-12 15:17:10|89.99|89.96|90|89.96|90.02|89.98|89.99|89.96|5692
1649776640000|2022-04-12 15:17:20|90.03|89.97|90.01|89.97|90.03|90|90.01|89.97|3692
1649776650000|2022-04-12 15:17:30|90|89.96|90|89.96|90.01|89.97|90|89.96|1458
1649776660000|2022-04-12 15:17:40|||||||||2205
1649776670000|2022-04-12 15:17:50|89.99|89.97|90.03|89.99|90.03|90.02|89.99|89.96|15287
1649776680000|2022-04-12 15:18:00|90.02|90|89.98|89.95|90.02|90|89.98|89.95|200
1649776690000|2022-04-12 15:18:10|89.99|89.96|89.99|89.95|89.99|89.97|89.98|89.95|29196
1649776700000|2022-04-12 15:18:20||89.97||89.97||89.97||89.97|8269
1649776710000|2022-04-12 15:18:30|90|89.98|90.01|89.99|90.03|89.99|90|89.98|8035
1649776720000|2022-04-12 15:18:40|90.02|90|90.01|89.96|90.02|90.01|90|89.95|8754
1649776730000|2022-04-12 15:18:50|90|89.95|89.99|89.95|90|89.95|89.99|89.95|5525
1649776740000|2022-04-12 15:19:00|89.98|89.94|89.96|89.92|89.98|89.94|89.95|89.92|19211
1649776750000|2022-04-12 15:19:10|89.98|89.93|89.99|89.95|90|89.99|89.95|89.92|35879
1649776760000|2022-04-12 15:19:20|90|89.96|90.02|89.99|90.02|89.99|89.99|89.95|2472
1649776770000|2022-04-12 15:19:30|90.03|90|90.03|89.99|90.03|90|90.03|89.99|12964
1649776780000|2022-04-12 15:19:40|90.04|90.01|90.04|90|90.07|90.03|90.03|89.99|14698
1649776790000|2022-04-12 15:19:50|90.03|89.99|90|89.95|90.04|89.99|90|89.95|13069
1649776800000|2022-04-12 15:20:00|89.99|89.96|89.98|89.95|89.99|89.96|89.98|89.95|5556
1649776810000|2022-04-12 15:20:10|89.97|89.94|89.97|89.94|89.98|89.95|89.97|89.94|1090
1649776820000|2022-04-12 15:20:20|89.98|89.96|89.99|89.96|89.99|89.97|89.97|89.96|6099
1649776830000|2022-04-12 15:20:30|90|89.99|90.03|89.98|90.03|90|90|89.96|14306
1649776840000|2022-04-12 15:20:40|90.02||90.01||90.03||90.01||110475
1649776850000|2022-04-12 15:20:50|90|90|90.01|90|90.01|90|90|90|51609
1649776860000|2022-04-12 15:21:00|90|89.98|90|89.99|90|89.99|90|89.98|0
1649776870000|2022-04-12 15:21:10|89.99|89.98|90.01|89.98|90.01|89.99|89.99|89.97|28925
1649776880000|2022-04-12 15:21:20|90.02|89.99|90.02|89.98|90.02|90|90.01|89.98|285
1649776890000|2022-04-12 15:21:30|90.01|89.99|90|89.98|90.04|90.01|90|89.98|12006
1649776900000|2022-04-12 15:21:40|89.99|89.96|89.99|89.96|90|89.96|89.98|89.95|8742
1649776910000|2022-04-12 15:21:50|89.98|89.95|90.06|90.02|90.09|90.06|89.98|89.95|61761
1649776920000|2022-04-12 15:22:00|90.05|90.03|90.04|90|90.06|90.03|90.04|90|13731
1649776930000|2022-04-12 15:22:10|90.06|90.01|90.04|90.01|90.06|90.01|90.04|90.01|1500
1649776940000|2022-04-12 15:22:20||90.02||90.01||90.02||90.01|19641
1649776950000|2022-04-12 15:22:30|90.03|90.02|90.04|90.01|90.04|90.02|90.03|90.01|12465
1649776960000|2022-04-12 15:22:40|90.06|90.02|90.04|90.01|90.08|90.03|90.04|90.01|8583
1649776970000|2022-04-12 15:22:50||90.02||90.01||90.02||90.01|3387
1649776980000|2022-04-12 15:23:00||90.02||90.01||90.02||90.01|50
1649776990000|2022-04-12 15:23:10|90.03|90|90.01|89.97|90.03|90.01|90.01|89.97|5774
1649777000000|2022-04-12 15:23:20|90||90||90||90||20
1649777010000|2022-04-12 15:23:30|89.99|89.96|89.99|89.96|90|89.96|89.99|89.96|5440
1649777020000|2022-04-12 15:23:40|89.98|89.95|89.98|89.95|89.99|89.96|89.98|89.95|7537
1649777030000|2022-04-12 15:23:50|89.97||89.97||89.97||89.97||34
1649777040000|2022-04-12 15:24:00|89.98|89.96|90|89.96|90|89.97|89.98|89.95|10351
1649777050000|2022-04-12 15:24:10|90.01|89.97|90.03|90|90.03|90|90.01|89.96|3059
1649777060000|2022-04-12 15:24:20|90.02|90.01|90.02|89.99|90.02|90.01|90.02|89.99|2933
1649777070000|2022-04-12 15:24:30|90.01||90.01||90.02||90.01||7552
1649777080000|2022-04-12 15:24:40|90|89.98|90.05|90.02|90.07|90.03|90|89.96|18854
1649777090000|2022-04-12 15:24:50|90.06|90.01|90.05|90.01|90.06|90.01|90.05|90.01|0
1649777100000|2022-04-12 15:25:00|90.07|90.02|90.09|90.05|90.1|90.06|90.05|90.02|35973
1649777110000|2022-04-12 15:25:10|90.08|90.06|90.08|90.04|90.09|90.06|90.08|90.04|2123
1649777120000|2022-04-12 15:25:20||90.05||90.06||90.06||90.04|6
1649777130000|2022-04-12 15:25:30|90.1|90.07|90.08|90.04|90.1|90.07|90.07|90.04|7913
1649777140000|2022-04-12 15:25:40|90.09|90.05|90.16|90.13|90.17|90.13|90.09|90.05|104574
1649777150000|2022-04-12 15:25:50|90.15|90.12|90.12|90.07|90.16|90.13|90.11|90.07|39760
1649777160000|2022-04-12 15:26:00|90.11|90.08|90.12|90.09|90.13|90.09|90.09|90.06|14439
1649777170000|2022-04-12 15:26:10|90.11|90.08|90.08|90.07|90.12|90.09|90.07|90.04|18893
1649777180000|2022-04-12 15:26:20||90.04||90.04||90.05||90.04|1755
1649777190000|2022-04-12 15:26:30|90.07|90.05|90.08|90.05|90.08|90.06|90.07|90.04|6332
1649777200000|2022-04-12 15:26:40|90.07|90.06|90.14|90.09|90.18|90.14|90.07|90.06|45843
1649777210000|2022-04-12 15:26:50|90.15|90.11|90.16|90.13|90.18|90.14|90.15|90.1|49476
1649777220000|2022-04-12 15:27:00|90.15|90.12|90.14|90.11|90.15|90.12|90.14|90.09|16293
1649777230000|2022-04-12 15:27:10||90.12||90.11||90.12||90.11|24843
1649777240000|2022-04-12 15:27:20||90.1||90.11||90.11||90.1|0
1649777250000|2022-04-12 15:27:30|90.15|90.12|90.16|90.12|90.2|90.16|90.15|90.12|42607
1649777260000|2022-04-12 15:27:40|90.15||90.15||90.16||90.14||27195
1649777270000|2022-04-12 15:27:50|90.14|90.1|90.15|90.13|90.18|90.16|90.11|90.05|36602
1649777280000|2022-04-12 15:28:00|90.14|90.1|90.12|90.08|90.14|90.1|90.11|90.06|8862
1649777290000|2022-04-12 15:28:10|90.11|90.07|90.11|90.08|90.11|90.09|90.11|90.07|3340
1649777300000|2022-04-12 15:28:20|90.12|90.09|90.13|90.1|90.14|90.11|90.12|90.09|70947
1649777310000|2022-04-12 15:28:30|90.12|90.07|90.11|90.08|90.12|90.1|90.1|90.07|6197
1649777320000|2022-04-12 15:28:40|90.12|90.09|90.15|90.11|90.15|90.12|90.12|90.09|19024
1649777330000|2022-04-12 15:28:50|90.13|90.12|90.18|90.14|90.18|90.15|90.12|90.11|20502
1649777340000|2022-04-12 15:29:00|90.17|90.13|90.16|90.14|90.21|90.15|90.16|90.12|28883
1649777350000|2022-04-12 15:29:10|90.17|90.16|90.19|90.17|90.21|90.17|90.17|90.14|17420
1649777360000|2022-04-12 15:29:20||90.16||90.16||90.16||90.16|5101
1649777370000|2022-04-12 15:29:30|90.18|90.14|90.08|90.05|90.19|90.14|90.08|90.03|29041
1649777380000|2022-04-12 15:29:40|90.11|90.06|90.1|90.05|90.14|90.12|90.06|90.03|58200
1649777390000|2022-04-12 15:29:50|90.12|90.06|90.11|90.07|90.13|90.1|90.1|90.04|8071
1649833210000|2022-04-13 07:00:10|89.05|89|89.31|89.14|89.58|89.57|89.05|89|142863
1649833220000|2022-04-13 07:00:20|89.35|89.13|89.2|89.08|89.35|89.14|89.2|89.05|3294
1649833230000|2022-04-13 07:00:30|89.21|89.02|89.21|89.07|89.28|89.1|88.87|88.75|354473
1649833240000|2022-04-13 07:00:40|89.27|89.1|89.32|89.16|89.37|89.22|89.27|89.1|45216
1649833250000|2022-04-13 07:00:50|89.31|89.23|89.37|89.26|89.37|89.26|89.29|89.16|13337
1649833260000|2022-04-13 07:01:00|89.46|89.27|89.45|89.34|89.54|89.39|89.45|89.27|21601
1649833270000|2022-04-13 07:01:10|89.53|89.35|89.54|89.4|89.54|89.4|89.52|89.35|12016
1649833280000|2022-04-13 07:01:20|89.52||89.52||89.52||89.52||6439
1649833290000|2022-04-13 07:01:30|89.54|89.6|89.74|89.58|89.78|89.6|89.54|89.4|45833
1649833300000|2022-04-13 07:01:40|89.78||89.7||89.78||89.7||9943
1649833310000|2022-04-13 07:01:50|89.67|89.5|89.72|89.57|89.77|89.64|89.66|89.5|5740
1649833320000|2022-04-13 07:02:00|89.71|89.58|89.76|89.58|89.76|89.58|89.71|89.58|1040
1649833330000|2022-04-13 07:02:10|89.7|89.59|89.64|89.52|89.75|89.6|89.62|89.52|7123
1649833340000|2022-04-13 07:02:20|89.63|89.51|89.59|89.51|89.68|89.51|89.59|89.51|2981
1649833350000|2022-04-13 07:02:30|89.58|89.49|89.6|89.42|89.6|89.49|89.52|89.31|1170
1649833360000|2022-04-13 07:02:40|89.59|89.41|89.55|89.43|89.6|89.46|89.45|89.31|8845
1649833370000|2022-04-13 07:02:50|89.6|89.44|89.53|89.38|89.6|89.51|89.52|89.32|18780
1649833380000|2022-04-13 07:03:00|89.63|89.43|89.7|89.55|89.79|89.64|89.53|89.43|10152
1649833390000|2022-04-13 07:03:10|89.71|89.54|89.6|89.46|89.79|89.65|89.58|89.41|14425
1649833400000|2022-04-13 07:03:20|89.59|89.43|89.6|89.48|89.6|89.48|89.51|89.33|0
1649833410000|2022-04-13 07:03:30|89.59|89.47|89.6|89.48|89.6|89.48|89.48|89.36|67197
1649833420000|2022-04-13 07:03:40|||||||||5500
1649833430000|2022-04-13 07:03:50|89.66|89.49|89.73|89.62|89.78|89.62|89.65|89.49|6149
1649833440000|2022-04-13 07:04:00|89.71|89.61|89.65|89.53|89.77|89.61|89.65|89.53|5519
1649833450000|2022-04-13 07:04:10|89.66|89.51|89.73|89.61|89.76|89.62|89.66|89.51|40
1649833460000|2022-04-13 07:04:20|89.69|89.6|89.76|89.6|89.77|89.6|89.69|89.59|1643
1649833470000|2022-04-13 07:04:30|89.73|89.61|89.61|89.5|89.8|89.64|89.61|89.5|8074
1649833480000|2022-04-13 07:04:40|89.59|89.49|89.49|89.37|89.61|89.49|89.4|89.26|13029
1649833490000|2022-04-13 07:04:50|89.47|89.35|89.33|89.2|89.47|89.35|89.33|89.17|8678
1649833500000|2022-04-13 07:05:00|89.34|89.17|89.42|89.3|89.48|89.3|89.33|89.17|4838
1649833510000|2022-04-13 07:05:10|89.49|89.31|89.39|89.3|89.49|89.44|89.3|89.22|35230
1649833520000|2022-04-13 07:05:20|89.37|89.29|89.41|89.31|89.48|89.32|89.33|89.22|8839
1649833530000|2022-04-13 07:05:30|||||||||32250
1649833540000|2022-04-13 07:05:40|89.46|89.3|89.34|89.2|89.46|89.3|89.32|89.18|2304
1649833550000|2022-04-13 07:05:50|89.31|89.19|89.31|89.17|89.34|89.19|89.24|89.14|3089
1649833560000|2022-04-13 07:06:00|89.34|89.15|89.44|89.29|89.47|89.29|89.23|89.13|9764
1649833570000|2022-04-13 07:06:10|89.42|89.3|89.43|89.29|89.49|89.36|89.34|89.21|4484
1649833580000|2022-04-13 07:06:20|89.41|89.31|89.45|89.33|89.46|89.33|89.39|89.26|5401
1649833590000|2022-04-13 07:06:30|89.43|89.31|89.37|89.26|89.45|89.31|89.32|89.21|4702
1649833600000|2022-04-13 07:06:40|89.41|89.27|89.45|89.31|89.45|89.31|89.4|89.27|6673
1649833610000|2022-04-13 07:06:50|89.44|89.3|89.4|89.28|89.44|89.3|89.4|89.27|0
1649833620000|2022-04-13 07:07:00|89.41|89.29|89.37|89.25|89.49|89.36|89.34|89.23|12374
1649833630000|2022-04-13 07:07:10|89.42|89.26|89.45|89.34|89.45|89.38|89.38|89.26|3508
1649833640000|2022-04-13 07:07:20|89.44|89.3|89.45|89.31|89.48|89.32|89.38|89.23|1702
1649833650000|2022-04-13 07:07:30|89.47|89.32|89.48|89.36|89.49|89.36|89.47|89.32|292
1649833660000|2022-04-13 07:07:40|89.52|89.37|89.5|89.37|89.55|89.43|89.41|89.26|15377
1649833670000|2022-04-13 07:07:50|89.49|89.35|89.36|89.24|89.51|89.38|89.36|89.23|2850
1649833680000|2022-04-13 07:08:00|89.35|89.23|89.26|89.17|89.35|89.24|89.21|89.08|19100
1649833690000|2022-04-13 07:08:10|89.28|89.15|89.28|89.18|89.32|89.18|89.27|89.15|11711
1649833700000|2022-04-13 07:08:20|89.32|89.19|89.33|89.22|89.33|89.22|89.28|89.19|7835
1649833710000|2022-04-13 07:08:30|89.32|89.21|89.21|89.1|89.32|89.21|89.2|89.08|660
1649833720000|2022-04-13 07:08:40|89.22|89.12|89.22|89.12|89.23|89.18|89.21|89.11|9646
1649833730000|2022-04-13 07:08:50|89.21|89.08|89.18|89.05|89.22|89.08|89.18|89.05|11333
1649833740000|2022-04-13 07:09:00|89.2|89.08|89.13|89.05|89.21|89.08|89.13|89.05|1000
1649833750000|2022-04-13 07:09:10|89.12|89|89.01|88.9|89.14|89.02|88.99|88.9|152713
1649833760000|2022-04-13 07:09:20|88.97|88.91|89|88.9|89.08|89.02|88.96|88.9|62410
1649833770000|2022-04-13 07:09:30|89.02|88.92|89.03|88.91|89.09|88.97|89|88.9|34492
1649833780000|2022-04-13 07:09:40|89.08|88.93|89.09|88.98|89.11|88.99|89.07|88.93|10069
1649833790000|2022-04-13 07:09:50|89.07|88.96|89.01|88.97|89.07|88.97|89.01|88.9|22508
1649833800000|2022-04-13 07:10:00|89|88.9|89.02|88.96|89.05|88.96|88.98|88.9|71541
1649833810000|2022-04-13 07:10:10|89.03|88.97|88.88|88.83|89.03|88.97|88.88|88.83|84234
1649833820000|2022-04-13 07:10:20|88.87|88.8|88.71|88.61|88.87|88.8|88.71|88.61|99408
1649833830000|2022-04-13 07:10:30|88.7|88.62|88.65|88.56|88.7|88.63|88.59|88.5|62213
1649833840000|2022-04-13 07:10:40|88.66|88.58|88.8|88.73|88.87|88.8|88.65|88.58|68744
1649833850000|2022-04-13 07:10:50|88.79|88.7|88.69|88.63|88.79|88.7|88.69|88.59|5865
1649833860000|2022-04-13 07:11:00|88.74|88.64|88.7|88.63|88.74|88.66|88.64|88.53|30254
1649833870000|2022-04-13 07:11:10|88.69|88.6|88.72|88.67|88.74|88.67|88.68|88.6|31219
1649833880000|2022-04-13 07:11:20|88.71|88.6|88.66|88.57|88.71|88.67|88.66|88.56|13239
1649833890000|2022-04-13 07:11:30|88.65|88.62|88.66|88.56|88.66|88.62|88.64|88.5|38263
1649833900000|2022-04-13 07:11:40|88.64|88.5|88.62|88.5|88.64|88.5|88.59|88.5|7107
1649833910000|2022-04-13 07:11:50|88.65|88.56|88.73|88.69|88.73|88.7|88.65|88.56|32582
1649833920000|2022-04-13 07:12:00|88.72|88.6|88.71|88.65|88.73|88.66|88.71|88.6|3531
1649833930000|2022-04-13 07:12:10|88.7|88.66|88.67|88.58|88.7|88.66|88.63|88.55|18519
1649833940000|2022-04-13 07:12:20|88.65|88.57|88.62|88.55|88.65|88.57|88.58|88.51|20833
1649833950000|2022-04-13 07:12:30|88.61|88.51|88.69|88.61|88.71|88.61|88.58|88.5|8748
1649833960000|2022-04-13 07:12:40|88.68|88.62|88.6|88.5|88.7|88.62|88.6|88.5|8720
1649833970000|2022-04-13 07:12:50|88.62|88.48|88.65|88.56|88.65|88.57|88.55|88.48|31098
1649833980000|2022-04-13 07:13:00|88.66|88.58|88.76|88.65|88.76|88.65|88.66|88.58|21774
1649833990000|2022-04-13 07:13:10|88.71|88.64|88.92|88.85|88.96|88.91|88.71|88.64|31261
1649834000000|2022-04-13 07:13:20|88.9|88.81|88.85|88.78|88.9|88.81|88.83|88.78|5799
1649834010000|2022-04-13 07:13:30|88.84|88.79|88.81|88.74|88.84|88.79|88.79|88.69|5091
1649834020000|2022-04-13 07:13:40|88.8|88.75|88.75|88.69|88.8|88.75|88.74|88.69|11837
1649834030000|2022-04-13 07:13:50|88.74||88.75||88.75||88.73||19539
1649834040000|2022-04-13 07:14:00|88.76|88.7|88.76|88.71|88.8|88.74|88.76|88.7|16640
1649834050000|2022-04-13 07:14:10|88.75|88.69|88.68|88.63|88.76|88.69|88.68|88.63|16086
1649834060000|2022-04-13 07:14:20|88.69|88.64|88.61|88.53|88.71|88.68|88.54|88.5|76109
1649834070000|2022-04-13 07:14:30|88.62|88.54|88.56|88.5|88.62|88.57|88.56|88.5|25717
1649834080000|2022-04-13 07:14:40|88.55|88.49|88.56|88.5|88.56|88.51|88.54|88.49|19746
1649834090000|2022-04-13 07:14:50|88.55|88.51|88.56|88.5|88.56|88.51|88.55|88.49|39136
1649834100000|2022-04-13 07:15:00|88.57|88.51|88.63|88.56|88.63|88.62|88.57|88.51|66994
1649834110000|2022-04-13 07:15:10|88.62|88.54|88.61|88.55|88.63|88.56|88.57|88.5|3275
1649834120000|2022-04-13 07:15:20|88.6|88.56|88.65|88.61|88.66|88.61|88.6|88.56|32317
1649834130000|2022-04-13 07:15:30|88.64|88.56|88.64|88.59|88.65|88.6|88.63|88.54|23302
1649834140000|2022-04-13 07:15:40|88.65|88.6|88.68|88.6|88.68|88.65|88.64|88.55|27729
1649834150000|2022-04-13 07:15:50|88.67|88.58|88.63|88.56|88.67|88.59|88.6|88.53|10463
1649834160000|2022-04-13 07:16:00|88.62|88.52|88.58|88.52|88.62|88.52|88.54|88.5|22500
1649834170000|2022-04-13 07:16:10|88.57|88.54|88.52|88.5|88.59|88.56|88.52|88.48|51010
1649834180000|2022-04-13 07:16:20|88.51|88.48|88.57|88.53|88.59|88.54|88.45|88.39|78388
1649834190000|2022-04-13 07:16:30|88.63|88.55|88.7|88.64|88.73|88.64|88.57|88.5|8993
1649834200000|2022-04-13 07:16:40|88.69|88.61|88.58|88.53|88.69|88.61|88.58|88.51|94772
1649834210000|2022-04-13 07:16:50|88.57|88.52|88.53|88.5|88.58|88.55|88.53|88.5|23964
1649834220000|2022-04-13 07:17:00|88.54|88.51|88.57|88.52|88.58|88.53|88.53|88.5|15433
1649834230000|2022-04-13 07:17:10||88.53||88.54||88.54||88.53|34483
1649834240000|2022-04-13 07:17:20|88.58|88.6|88.8|88.72|88.8|88.72|88.58|88.6|62579
1649834250000|2022-04-13 07:17:30|88.79|88.74|88.8|88.71|88.8|88.75|88.79|88.71|2733
1649834260000|2022-04-13 07:17:40|88.79|88.73|88.86|88.78|88.92|88.86|88.79|88.69|10105
1649834270000|2022-04-13 07:17:50|88.87|88.8|88.9|88.8|88.9|88.8|88.78|88.69|40561
1649834280000|2022-04-13 07:18:00|88.89|88.82|88.92|88.83|88.96|88.91|88.89|88.8|39561
1649834290000|2022-04-13 07:18:10|88.91|88.82|88.88|88.81|88.92|88.85|88.88|88.79|11605
1649834300000|2022-04-13 07:18:20|88.9|88.82|88.86|88.81|88.93|88.91|88.86|88.77|55831
1649834310000|2022-04-13 07:18:30|88.9|88.78|88.87|88.76|88.93|88.9|88.85|88.73|62354
1649834320000|2022-04-13 07:18:40|88.86|88.77|88.74|88.67|88.86|88.78|88.74|88.64|8010
1649834330000|2022-04-13 07:18:50|88.76|88.69|88.75|88.69|88.78|88.69|88.74|88.65|2312
1649834340000|2022-04-13 07:19:00|88.74|88.65|88.64|88.56|88.74|88.66|88.63|88.54|13403
1649834350000|2022-04-13 07:19:10|88.65|88.6|88.68|88.62|88.74|88.66|88.64|88.58|28056
1649834360000|2022-04-13 07:19:20|88.67|88.58|88.73|88.65|88.73|88.65|88.67|88.57|18547
1649834370000|2022-04-13 07:19:30|88.74|88.66|88.67|88.59|88.74|88.7|88.67|88.57|8750
1649834380000|2022-04-13 07:19:40|88.65|88.56|88.64|88.55|88.67|88.59|88.64|88.55|14085
1649834390000|2022-04-13 07:19:50|88.66|88.59|88.66|88.58|88.67|88.64|88.66|88.57|21348
1649834400000|2022-04-13 07:20:00|88.65|88.56|88.6|88.52|88.67|88.61|88.52|88.46|60377
1649834410000|2022-04-13 07:20:10|88.62|88.54|88.68|88.65|88.68|88.67|88.62|88.54|61971
1649834420000|2022-04-13 07:20:20|88.69|88.64|88.78|88.68|88.79|88.68|88.69|88.64|8207
1649834430000|2022-04-13 07:20:30|88.76|88.64|88.71|88.63|88.76|88.64|88.68|88.63|104
1649834440000|2022-04-13 07:20:40||88.64||88.63||88.64||88.63|0
1649834450000|2022-04-13 07:20:50|88.72|88.64|88.76|88.69|88.79|88.72|88.71|88.63|31163
1649834460000|2022-04-13 07:21:00|88.75|88.71|88.74|88.67|88.76|88.71|88.74|88.63|14144
1649834470000|2022-04-13 07:21:10|88.75|88.69|88.71|88.64|88.76|88.71|88.7|88.63|9787
1649834480000|2022-04-13 07:21:20|88.69|88.63|88.71|88.64|88.75|88.66|88.69|88.63|14555
1649834490000|2022-04-13 07:21:30|||||||||21499
1649834500000|2022-04-13 07:21:40|88.74|88.65|88.8|88.73|88.88|88.78|88.71|88.65|19324
1649834510000|2022-04-13 07:21:50|88.79|88.7|88.8|88.73|88.8|88.75|88.79|88.68|2657
1649834520000|2022-04-13 07:22:00|88.79|88.74|88.86|88.77|88.86|88.78|88.79|88.68|9571
1649834530000|2022-04-13 07:22:10|88.82|88.76|88.77|88.69|88.88|88.81|88.76|88.68|20255
1649834540000|2022-04-13 07:22:20|88.76|88.7|88.8|88.72|88.83|88.75|88.75|88.69|8855
1649834550000|2022-04-13 07:22:30|88.79|88.68|88.77|88.69|88.79|88.69|88.77|88.68|0
1649834560000|2022-04-13 07:22:40|88.78|88.7|88.74|88.67|88.78|88.71|88.74|88.66|5903
1649834570000|2022-04-13 07:22:50|88.73|88.66|88.71|88.63|88.73|88.68|88.68|88.63|7936
1649834580000|2022-04-13 07:23:00|88.7|88.61|88.7|88.63|88.71|88.63|88.63|88.55|20079
1649834590000|2022-04-13 07:23:10|88.69|88.62|88.67|88.63|88.7|88.63|88.67|88.62|5086
1649834600000|2022-04-13 07:23:20|88.66|88.58|88.66|88.58|88.67|88.58|88.61|88.53|12606
1649834610000|2022-04-13 07:23:30|88.65|88.56|88.61|88.53|88.65|88.58|88.61|88.53|7350
1649834620000|2022-04-13 07:23:40|88.63|88.52|88.71|88.65|88.76|88.7|88.61|88.52|79797
1649834630000|2022-04-13 07:23:50|88.69|88.62|88.59|88.52|88.69|88.62|88.58|88.51|4982
1649834640000|2022-04-13 07:24:00|88.62|88.53|88.61|88.53|88.65|88.58|88.6|88.52|20157
1649834650000|2022-04-13 07:24:10|88.64|88.54|88.71|88.67|88.77|88.69|88.62|88.54|62117
1649834660000|2022-04-13 07:24:20|88.7|88.65|88.62|88.55|88.71|88.65|88.62|88.54|2877
1649834670000|2022-04-13 07:24:30|88.63|88.52|88.6|88.53|88.63|88.53|88.6|88.52|403
1649834680000|2022-04-13 07:24:40|88.59|88.5|88.57|88.5|88.6|88.51|88.57|88.5|12036
1649834690000|2022-04-13 07:24:50|88.55|88.48|88.56|88.52|88.61|88.53|88.47|88.41|33019
1649834700000|2022-04-13 07:25:00|88.55|88.47|88.47|88.4|88.55|88.49|88.46|88.39|17100
1649834710000|2022-04-13 07:25:10|88.49|88.41|88.5|88.45|88.5|88.45|88.48|88.39|20071
1649834720000|2022-04-13 07:25:20|88.53|88.46|88.52|88.44|88.55|88.5|88.52|88.44|40381
1649834730000|2022-04-13 07:25:30|88.55|88.5|88.52|88.44|88.55|88.52|88.51|88.42|3640
1649834740000|2022-04-13 07:25:40|88.51|88.45|88.49|88.42|88.51|88.46|88.46|88.41|3623
1649834750000|2022-04-13 07:25:50|88.47|88.44|88.49|88.44|88.49|88.44|88.47|88.44|2258
1649834760000|2022-04-13 07:26:00|88.51|88.45|88.51|88.46|88.51|88.48|88.51|88.44|5614
1649834770000|2022-04-13 07:26:10|88.49|88.42|88.48|88.41|88.51|88.43|88.46|88.4|773
1649834780000|2022-04-13 07:26:20|88.47|88.4|88.39|88.35|88.47|88.4|88.39|88.35|10038
1649834790000|2022-04-13 07:26:30|88.4|88.36|88.51|88.45|88.51|88.47|88.4|88.36|32843
1649834800000|2022-04-13 07:26:40|88.5|88.43|88.43|88.38|88.5|88.43|88.42|88.35|12721
1649834810000|2022-04-13 07:26:50|88.42|88.35|88.43|88.36|88.43|88.36|88.41|88.32|3101
1649834820000|2022-04-13 07:27:00|88.44|88.37|88.42|88.38|88.47|88.44|88.42|88.37|69686
1649834830000|2022-04-13 07:27:10|88.41|88.33|88.4|88.36|88.41|88.36|88.4|88.31|5451
1649834840000|2022-04-13 07:27:20|88.41|88.37|88.45|88.39|88.46|88.43|88.4|88.37|31939
1649834850000|2022-04-13 07:27:30|88.44|88.37|88.44|88.36|88.44|88.37|88.4|88.31|4772
1649834860000|2022-04-13 07:27:40|88.43|88.33|88.36|88.33|88.43|88.34|88.35|88.29|8142
1649834870000|2022-04-13 07:27:50|88.38|88.34|88.45|88.39|88.45|88.39|88.36|88.33|20077
1649834880000|2022-04-13 07:28:00|88.44|88.4|88.53|88.44|88.53|88.44|88.4|88.35|21583
1649834890000|2022-04-13 07:28:10|88.49|88.43|88.51|88.46|88.52|88.47|88.48|88.4|8409
1649834900000|2022-04-13 07:28:20|88.52|88.44|88.4|88.33|88.52|88.44|88.4|88.32|15187
1649834910000|2022-04-13 07:28:30|88.39|88.32|88.33|88.27|88.39|88.32|88.31|88.27|9350
1649834920000|2022-04-13 07:28:40|88.34|88.28|88.45|88.4|88.51|88.43|88.34|88.28|15192
1649834930000|2022-04-13 07:28:50|88.44|88.41|88.44|88.37|88.44|88.42|88.44|88.37|14514
1649834940000|2022-04-13 07:29:00|88.42|88.36|88.42|88.34|88.44|88.36|88.37|88.3|7670
1649834950000|2022-04-13 07:29:10|88.41|88.33|88.4|88.33|88.41|88.33|88.36|88.27|24107
1649834960000|2022-04-13 07:29:20|88.39|88.31|88.39|88.32|88.39|88.32|88.39|88.31|110229
1649834970000|2022-04-13 07:29:30|88.38|88.33|88.4|88.33|88.4|88.33|88.38|88.33|3323
1649834980000|2022-04-13 07:29:40|88.38|88.31|88.31|88.22|88.38|88.31|88.28|88.2|8379
1649834990000|2022-04-13 07:29:50|88.28|88.2|88.3|88.24|88.31|88.28|88.26|88.2|37653
1649835000000|2022-04-13 07:30:00|88.31|88.32|88.32|88.25|88.33|88.32|88.3|88.24|80785
1649835010000|2022-04-13 07:30:10|88.31||88.31||88.33||88.31||3490
1649835020000|2022-04-13 07:30:20|88.32|88.26|88.35|88.25|88.35|88.27|88.32|88.24|1983
1649835030000|2022-04-13 07:30:30|88.31||88.31||88.35||88.31||2760
1649835040000|2022-04-13 07:30:40|88.35|88.26|88.38|88.33|88.41|88.33|88.31|88.24|6795
1649835050000|2022-04-13 07:30:50|88.37|88.32|88.38|88.33|88.38|88.33|88.33|88.27|28940
1649835060000|2022-04-13 07:31:00|88.39|88.34|88.34|88.27|88.44|88.39|88.34|88.25|15451
1649835070000|2022-04-13 07:31:10|88.35|88.26|88.35|88.28|88.35|88.3|88.34|88.26|26006
1649835080000|2022-04-13 07:31:20|88.33|88.27|88.49|88.43|88.52|88.43|88.27|88.22|87521
1649835090000|2022-04-13 07:31:30|88.48|88.41|88.38|88.32|88.48|88.45|88.37|88.3|30506
1649835100000|2022-04-13 07:31:40|88.4|88.33|88.38|88.33|88.4|88.35|88.38|88.32|5280
1649835110000|2022-04-13 07:31:50|88.4|88.34|88.39|88.35|88.4|88.37|88.39|88.32|7201
1649835120000|2022-04-13 07:32:00|88.4|88.36|88.49|88.44|88.51|88.44|88.4|88.36|31900
1649835130000|2022-04-13 07:32:10|88.48|88.42|88.47|88.4|88.49|88.42|88.47|88.39|2089
1649835140000|2022-04-13 07:32:20|88.48|88.41|88.46|88.38|88.49|88.46|88.45|88.38|7287
1649835150000|2022-04-13 07:32:30|88.47|88.37|88.47|88.4|88.48|88.4|88.47|88.37|12826
1649835160000|2022-04-13 07:32:40|88.46|88.39|88.47|88.42|88.53|88.48|88.46|88.39|19334
1649835170000|2022-04-13 07:32:50|88.45|88.39|88.45|88.39|88.47|88.39|88.44|88.39|14238
1649835180000|2022-04-13 07:33:00|88.47|88.4|88.53|88.48|88.57|88.49|88.47|88.4|17888
1649835190000|2022-04-13 07:33:10|||||||||904
1649835200000|2022-04-13 07:33:20|88.57|88.49|88.52|88.45|88.57|88.49|88.5|88.45|9402
1649835210000|2022-04-13 07:33:30|88.53|88.44|88.54|88.48|88.54|88.48|88.5|88.44|2500
1649835220000|2022-04-13 07:33:40|88.57|88.51|88.59|88.53|88.64|88.58|88.57|88.51|10211
1649835230000|2022-04-13 07:33:50|88.58|88.5|88.65|88.6|88.65|88.6|88.56|88.5|33520
1649835240000|2022-04-13 07:34:00|88.64|88.57|88.61|88.56|88.64|88.6|88.58|88.5|11926
1649835250000|2022-04-13 07:34:10|88.65|88.57|88.66|88.59|88.66|88.6|88.65|88.57|9214
1649835260000|2022-04-13 07:34:20|88.65|88.64|88.69|88.65|88.74|88.66|88.64|88.56|77980
1649835270000|2022-04-13 07:34:30|88.7|88.61|88.7|88.62|88.7|88.62|88.68|88.6|18
1649835280000|2022-04-13 07:34:40|88.69|88.6|88.76|88.69|88.76|88.69|88.64|88.57|3612
1649835290000|2022-04-13 07:34:50|88.72|88.67|88.67|88.61|88.75|88.68|88.67|88.61|15858
1649835300000|2022-04-13 07:35:00|88.65|88.58|88.54|88.47|88.65|88.58|88.52|88.45|39276
1649835310000|2022-04-13 07:35:10|88.52|88.45|88.46|88.41|88.55|88.49|88.46|88.39|20608
1649835320000|2022-04-13 07:35:20|88.47|88.42|88.47|88.43|88.47|88.44|88.45|88.41|18953
1649835330000|2022-04-13 07:35:30|88.52|88.44|88.44|88.38|88.54|88.46|88.44|88.38|11478
1649835340000|2022-04-13 07:35:40|88.42|88.39|88.49|88.44|88.5|88.45|88.42|88.38|6043
1649835350000|2022-04-13 07:35:50|88.47|88.41|88.47|88.44|88.49|88.44|88.47|88.41|1000
1649835360000|2022-04-13 07:36:00|88.46|88.41|88.44|88.38|88.46|88.41|88.44|88.38|34918
1649835370000|2022-04-13 07:36:10|88.46|88.39|88.42|88.38|88.5|88.44|88.41|88.38|4013
1649835380000|2022-04-13 07:36:20|88.41|88.35|88.41|88.35|88.42|88.37|88.37|88.3|7481
1649835390000|2022-04-13 07:36:30|88.42|88.4|88.42|88.35|88.42|88.4|88.39|88.35|27017
1649835400000|2022-04-13 07:36:40|88.43|88.36|88.43|88.38|88.43|88.41|88.4|88.36|23144
1649835410000|2022-04-13 07:36:50|88.42|88.39|88.43|88.39|88.43|88.39|88.38|88.35|9217
1649835420000|2022-04-13 07:37:00|88.48|88.41|88.47|88.41|88.49|88.43|88.46|88.38|7775
1649835430000|2022-04-13 07:37:10||88.39||88.4||88.4||88.39|553
1649835440000|2022-04-13 07:37:20|88.49|88.41|88.59|88.51|88.6|88.51|88.49|88.41|3295
1649835450000|2022-04-13 07:37:30|88.6|88.52|88.64|88.57|88.67|88.6|88.6|88.52|21026
1649835460000|2022-04-13 07:37:40|88.65|88.58|88.7|88.63|88.74|88.65|88.65|88.58|1098
1649835470000|2022-04-13 07:37:50|88.68|88.61|88.67|88.61|88.68|88.63|88.64|88.58|1893
1649835480000|2022-04-13 07:38:00|88.66|88.57|88.67|88.61|88.67|88.61|88.61|88.54|8816
1649835490000|2022-04-13 07:38:10|88.66|88.59|88.65|88.6|88.67|88.61|88.61|88.54|17620
1649835500000|2022-04-13 07:38:20|88.64|88.57|88.64|88.58|88.64|88.58|88.64|88.56|5557
1649835510000|2022-04-13 07:38:30|88.62|88.55|88.53|88.47|88.62|88.55|88.53|88.46|6663
1649835520000|2022-04-13 07:38:40|88.54|88.48|88.53|88.47|88.57|88.51|88.53|88.47|1955
1649835530000|2022-04-13 07:38:50|88.54|88.48|88.54|88.49|88.54|88.5|88.51|88.45|8708
1649835540000|2022-04-13 07:39:00|88.57|88.51|88.57|88.51|88.57|88.54|88.57|88.5|16798
1649835550000|2022-04-13 07:39:10|88.61|88.5|88.62|88.57|88.62|88.57|88.61|88.5|5909
1649835560000|2022-04-13 07:39:20|88.66|88.56|88.66|88.59|88.68|88.62|88.66|88.56|507
1649835570000|2022-04-13 07:39:30|88.64|88.58|88.59|88.51|88.64|88.58|88.59|88.51|5943
1649835580000|2022-04-13 07:39:40||88.54||88.54||88.54||88.54|1065
1649835590000|2022-04-13 07:39:50|88.61|88.55|88.63|88.58|88.74|88.65|88.61|88.55|1357
1649835600000|2022-04-13 07:40:00|88.62|88.57|88.65|88.59|88.67|88.6|88.58|88.51|3407
1649835610000|2022-04-13 07:40:10|88.66|88.58|88.68|88.61|88.7|88.61|88.66|88.58|0
1649835620000|2022-04-13 07:40:20|88.72|88.62|88.71|88.63|88.74|88.65|88.69|88.62|12000
1649835630000|2022-04-13 07:40:30|88.7|88.64|88.71|88.65|88.71|88.65|88.7|88.64|2000
1649835640000|2022-04-13 07:40:40|88.7|88.67|88.71|88.64|88.71|88.68|88.7|88.63|112
1649835650000|2022-04-13 07:40:50|88.7|88.63|88.75|88.7|88.78|88.72|88.67|88.61|8090
1649835660000|2022-04-13 07:41:00|88.77|88.71|88.77|88.71|88.77|88.74|88.77|88.69|5318
1649835670000|2022-04-13 07:41:10|88.76|88.69|88.71|88.66|88.76|88.69|88.71|88.65|585
1649835680000|2022-04-13 07:41:20|88.73|88.67|88.79|88.73|88.8|88.73|88.73|88.67|4919
1649835690000|2022-04-13 07:41:30|88.82|88.71|88.77|88.7|88.82|88.75|88.76|88.69|22811
1649835700000|2022-04-13 07:41:40|88.76|88.69|88.72|88.67|88.76|88.7|88.72|88.66|1047
1649835710000|2022-04-13 07:41:50|88.71|88.64|88.74|88.68|88.74|88.68|88.64|88.58|4946
1649835720000|2022-04-13 07:42:00|88.78|88.66|88.62|88.55|88.81|88.74|88.58|88.52|87904
1649835730000|2022-04-13 07:42:10|88.59|88.57|88.62|88.56|88.62|88.58|88.59|88.54|261
1649835740000|2022-04-13 07:42:20|88.59|88.58|88.67|88.64|88.67|88.65|88.59|88.58|18272
1649835750000|2022-04-13 07:42:30|88.66|88.62|88.66|88.6|88.67|88.62|88.66|88.59|7127
1649835760000|2022-04-13 07:42:40|88.67|88.62|88.73|88.68|88.74|88.69|88.67|88.62|1199
1649835770000|2022-04-13 07:42:50|88.72|88.66|88.72|88.66|88.72|88.66|88.72|88.66|950
1649835780000|2022-04-13 07:43:00|88.73|88.69|88.69|88.65|88.77|88.72|88.67|88.63|51142
1649835790000|2022-04-13 07:43:10|88.68|88.64|88.69|88.64|88.69|88.66|88.68|88.64|3199
1649835800000|2022-04-13 07:43:20||88.65||88.62||88.65||88.62|1056
1649835810000|2022-04-13 07:43:30|88.68|88.63|88.7|88.66|88.74|88.7|88.65|88.62|31434
1649835820000|2022-04-13 07:43:40|88.73|88.67|88.81|88.77|88.82|88.77|88.73|88.67|21086
1649835830000|2022-04-13 07:43:50|88.8|88.74|88.78|88.7|88.8|88.75|88.78|88.7|200
1649835840000|2022-04-13 07:44:00|88.77|88.69|88.77|88.69|88.77|88.69|88.77|88.69|19256
1649835850000|2022-04-13 07:44:10|88.78|88.7|88.78|88.71|88.78|88.75|88.78|88.7|378
1649835860000|2022-04-13 07:44:20|88.79|88.72|88.76|88.7|88.81|88.77|88.76|88.7|5520
1649835870000|2022-04-13 07:44:30|88.77|88.71|88.72|88.66|88.77|88.73|88.69|88.63|11490
1649835880000|2022-04-13 07:44:40|88.71|88.64|88.71|88.66|88.72|88.66|88.69|88.64|0
1649835890000|2022-04-13 07:44:50|88.7|88.64|88.67|88.65|88.7|88.65|88.67|88.61|11175
1649835900000|2022-04-13 07:45:00|88.66|88.61|88.62|88.57|88.69|88.67|88.62|88.56|9570
1649835910000|2022-04-13 07:45:10|88.61|88.53|88.62|88.57|88.62|88.57|88.61|88.53|0
1649835920000|2022-04-13 07:45:20|88.61|88.58|88.58|88.53|88.61|88.58|88.58|88.52|955
1649835930000|2022-04-13 07:45:30|88.59|88.54|88.6|88.57|88.6|88.57|88.56|88.5|21131
1649835940000|2022-04-13 07:45:40|88.59|88.56|88.58|88.5|88.59|88.56|88.56|88.5|25400
1649835950000|2022-04-13 07:45:50||88.51||88.5||88.53||88.5|526
1649835960000|2022-04-13 07:46:00|88.57|88.51|88.56|88.51|88.58|88.53|88.56|88.5|11050
1649835970000|2022-04-13 07:46:10|88.55|88.53|88.55|88.51|88.55|88.53|88.55|88.5|2165
1649835980000|2022-04-13 07:46:20||88.52||88.51||88.52||88.51|0
1649835990000|2022-04-13 07:46:30|88.56|88.52|88.55|88.51|88.58|88.55|88.55|88.51|14962
1649836000000|2022-04-13 07:46:40||88.53||88.51||88.53||88.51|2315
1649836010000|2022-04-13 07:46:50|88.54|88.5|88.59|88.53|88.6|88.57|88.54|88.5|5891
1649836020000|2022-04-13 07:47:00|88.58||88.58||88.58||88.58||23464
1649836030000|2022-04-13 07:47:10|88.57|88.5|88.49|88.43|88.57|88.5|88.49|88.4|37047
1649836040000|2022-04-13 07:47:20|88.48|88.41|88.53|88.45|88.58|88.52|88.47|88.4|19062
1649836050000|2022-04-13 07:47:30|88.52|88.44|88.54|88.48|88.58|88.51|88.52|88.44|17839
1649836060000|2022-04-13 07:47:40|88.57|88.49|88.6|88.53|88.6|88.53|88.54|88.49|3899
1649836070000|2022-04-13 07:47:50|88.63|88.55|88.63|88.57|88.69|88.63|88.63|88.55|10636
1649836080000|2022-04-13 07:48:00|88.65|88.56|88.69|88.64|88.71|88.64|88.63|88.55|25006
1649836090000|2022-04-13 07:48:10|88.68|88.6|88.66|88.62|88.69|88.62|88.64|88.58|7795
1649836100000|2022-04-13 07:48:20|88.65|88.57|88.57|88.5|88.65|88.57|88.57|88.49|6257
1649836110000|2022-04-13 07:48:30|88.59|88.51|88.56|88.5|88.59|88.51|88.56|88.49|5906
1649836120000|2022-04-13 07:48:40||88.49||88.51||88.51||88.49|1958
1649836130000|2022-04-13 07:48:50|88.58|88.5|88.56|88.5|88.58|88.51|88.55|88.5|10373
1649836140000|2022-04-13 07:49:00|88.55|88.49|88.56|88.53|88.57|88.53|88.55|88.49|17864
1649836150000|2022-04-13 07:49:10|88.58|88.54|88.7|88.62|88.84|88.76|88.56|88.54|106145
1649836160000|2022-04-13 07:49:20|88.67|88.61|88.65|88.55|88.67|88.62|88.65|88.55|2267
1649836170000|2022-04-13 07:49:30|88.63|88.54|88.61|88.55|88.63|88.55|88.61|88.53|0
1649836180000|2022-04-13 07:49:40|||||||||7272
1649836190000|2022-04-13 07:49:50|88.6|88.53|88.61|88.56|88.62|88.58|88.56|88.5|15947
1649836200000|2022-04-13 07:50:00|88.6|88.54|88.57|88.52|88.61|88.56|88.57|88.51|14012
1649836210000|2022-04-13 07:50:10|88.56|88.51|88.67|88.61|88.68|88.62|88.53|88.46|22196
1649836220000|2022-04-13 07:50:20|88.66|88.6|88.64|88.58|88.66|88.6|88.64|88.55|7849
1649836230000|2022-04-13 07:50:30|88.63|88.55|88.72|88.64|88.72|88.64|88.6|88.52|4916
1649836240000|2022-04-13 07:50:40|88.71|88.62|88.73|88.68|88.75|88.68|88.66|88.59|4485
1649836250000|2022-04-13 07:50:50|88.72|88.66|88.69|88.62|88.73|88.67|88.69|88.61|2556
1649836260000|2022-04-13 07:51:00|88.68|88.63|88.68|88.61|88.69|88.64|88.68|88.61|106
1649836270000|2022-04-13 07:51:10|88.67|88.6|88.65|88.61|88.67|88.62|88.64|88.58|6782
1649836280000|2022-04-13 07:51:20|88.7|88.62|88.71|88.67|88.74|88.67|88.65|88.62|2665
1649836290000|2022-04-13 07:51:30|88.7|88.65|88.7|88.63|88.7|88.65|88.7|88.62|1923
1649836300000|2022-04-13 07:51:40|88.69|88.62|88.63|88.58|88.69|88.62|88.63|88.57|16851
1649836310000|2022-04-13 07:51:50|88.62|88.56|88.56|88.5|88.62|88.57|88.56|88.49|7321
1649836320000|2022-04-13 07:52:00|88.58|88.51|88.57|88.49|88.62|88.55|88.55|88.48|29036
1649836330000|2022-04-13 07:52:10|88.55|88.48|88.52|88.45|88.55|88.51|88.51|88.43|20856
1649836340000|2022-04-13 07:52:20||88.46||88.47||88.47||88.46|5777
1649836350000|2022-04-13 07:52:30|88.55|88.48|88.53|88.46|88.61|88.55|88.53|88.46|9918
1649836360000|2022-04-13 07:52:40|88.52|88.45|88.54|88.48|88.54|88.48|88.5|88.43|61999
1649836370000|2022-04-13 07:52:50|88.53|88.49|88.52|88.46|88.54|88.49|88.52|88.46|0
1649836380000|2022-04-13 07:53:00|88.54|88.45|88.52|88.47|88.54|88.47|88.52|88.45|203
1649836390000|2022-04-13 07:53:10|88.54|88.49|88.54|88.48|88.54|88.5|88.54|88.48|2831
1649836400000|2022-04-13 07:53:20||88.47||88.47||88.48||88.47|5797
1649836410000|2022-04-13 07:53:30|88.58|88.48|88.58|88.52|88.59|88.54|88.57|88.47|9736
1649836420000|2022-04-13 07:53:40|88.59|88.54|88.59|88.54|88.59|88.54|88.55|88.49|16907
1649836430000|2022-04-13 07:53:50|88.62|88.55|88.59|88.56|88.64|88.56|88.59|88.53|6602
1649836440000|2022-04-13 07:54:00|88.64|88.57|88.64|88.59|88.68|88.6|88.59|88.57|4103
1649836450000|2022-04-13 07:54:10|88.66|88.6|88.68|88.6|88.68|88.6|88.66|88.6|172
1649836460000|2022-04-13 07:54:20|88.69|88.61|88.66|88.62|88.7|88.62|88.66|88.61|122
1649836470000|2022-04-13 07:54:30|88.65|88.63|88.62|88.56|88.71|88.66|88.62|88.55|18759
1649836480000|2022-04-13 07:54:40|88.6||88.64||88.64||88.6||343
1649836490000|2022-04-13 07:54:50||88.57||88.57||88.58||88.57|1851
1649836500000|2022-04-13 07:55:00|88.63|88.56|88.56|88.51|88.63|88.56|88.56|88.51|7995
1649836510000|2022-04-13 07:55:10|88.57|88.52|88.63|88.55|88.63|88.56|88.56|88.52|4530
1649836520000|2022-04-13 07:55:20|88.64|88.56|88.66|88.61|88.7|88.65|88.64|88.56|12587
1649836530000|2022-04-13 07:55:30|88.67|88.62|88.71|88.64|88.71|88.64|88.65|88.58|3581
1649836540000|2022-04-13 07:55:40|88.7|88.65|88.71|88.66|88.76|88.71|88.67|88.59|21966
1649836550000|2022-04-13 07:55:50|88.69|88.67|88.7|88.67|88.71|88.69|88.69|88.66|4521
1649836560000|2022-04-13 07:56:00|88.71|88.68|88.71|88.69|88.76|88.71|88.7|88.67|8210
1649836570000|2022-04-13 07:56:10|88.75|88.7|88.74|88.7|88.78|88.74|88.73|88.69|3667
1649836580000|2022-04-13 07:56:20|88.75|88.69|88.7|88.64|88.75|88.69|88.7|88.63|745
1649836590000|2022-04-13 07:56:30|88.68|88.62|88.64|88.6|88.68|88.62|88.64|88.57|413
1649836600000|2022-04-13 07:56:40|88.63|88.59|88.63|88.58|88.63|88.59|88.63|88.58|7
1649836610000|2022-04-13 07:56:50|88.61||88.61||88.63||88.61||388
1649836620000|2022-04-13 07:57:00|88.6|88.59|88.61|88.59|88.61|88.59|88.6|88.59|22442
1649836630000|2022-04-13 07:57:10|88.6|88.58|88.55|88.5|88.61|88.58|88.55|88.48|8574
1649836640000|2022-04-13 07:57:20|88.54|88.49|88.51|88.46|88.54|88.49|88.51|88.45|48
1649836650000|2022-04-13 07:57:30|88.5||88.5||88.5||88.5||181
1649836660000|2022-04-13 07:57:40|88.49|88.45|88.5|88.45|88.5|88.46|88.47|88.45|15625
1649836670000|2022-04-13 07:57:50|88.51|88.46|88.56|88.48|88.56|88.5|88.51|88.46|24894
1649836680000|2022-04-13 07:58:00|88.57|88.47|88.59|88.52|88.62|88.56|88.56|88.47|4819
1649836690000|2022-04-13 07:58:10|88.6|88.51|88.6|88.53|88.6|88.54|88.6|88.51|2237
1649836700000|2022-04-13 07:58:20|88.56|88.52|88.54|88.47|88.59|88.54|88.54|88.45|3539
1649836710000|2022-04-13 07:58:30||88.48||88.47||88.48||88.47|1795
1649836720000|2022-04-13 07:58:40|88.55|88.48|88.59|88.52|88.61|88.57|88.55|88.48|0
1649836730000|2022-04-13 07:58:50|88.57|88.51|88.57|88.52|88.57|88.52|88.57|88.49|4895
1649836740000|2022-04-13 07:59:00||88.51||88.5||88.51||88.5|9193
1649836750000|2022-04-13 07:59:10|88.55|88.49|88.53|88.49|88.57|88.49|88.53|88.48|10
1649836760000|2022-04-13 07:59:20|88.57|88.5|88.58|88.53|88.61|88.57|88.57|88.5|13708
1649836770000|2022-04-13 07:59:30|||||||||5243
1649836780000|2022-04-13 07:59:40|88.57|88.54|88.61|88.55|88.61|88.56|88.56|88.54|6614
1649836790000|2022-04-13 07:59:50|88.6||88.6||88.6||88.6||1128
1649836800000|2022-04-13 08:00:00||88.54||88.54||88.54||88.53|5144
1649836820000|2022-04-13 08:00:20|||||||||23460
1649836830000|2022-04-13 08:00:30||88.55||88.56||88.56||88.55|8091
1649836840000|2022-04-13 08:00:40|88.59|88.54|88.57|88.54|88.6|88.54|88.57|88.53|8406
1649836850000|2022-04-13 08:00:50|88.6|88.55|88.66|88.58|88.66|88.61|88.6|88.54|5505
1649836860000|2022-04-13 08:01:00|88.65|88.57|88.62|88.57|88.65|88.59|88.62|88.57|10511
1649836870000|2022-04-13 08:01:10||88.58||88.57||88.58||88.57|0
1649836880000|2022-04-13 08:01:20|88.61|88.55|88.59|88.55|88.61|88.55|88.58|88.54|719
1649836890000|2022-04-13 08:01:30|88.58|88.56|88.58|88.54|88.58|88.56|88.58|88.54|2237
1649836900000|2022-04-13 08:01:40|88.56|88.53|88.54|88.49|88.56|88.53|88.53|88.47|452
1649836910000|2022-04-13 08:01:50|88.53|88.48|88.54|88.5|88.54|88.5|88.53|88.47|9629
1649836920000|2022-04-13 08:02:00|88.53|88.48|88.51|88.46|88.53|88.48|88.51|88.46|486
1649836930000|2022-04-13 08:02:10|88.54|88.47|88.54|88.5|88.54|88.51|88.51|88.47|10329
1649836940000|2022-04-13 08:02:20|88.53|88.48|88.54|88.49|88.54|88.53|88.5|88.45|10622
1649836950000|2022-04-13 08:02:30|88.53|88.5|88.62|88.57|88.62|88.57|88.53|88.5|7089
1649836960000|2022-04-13 08:02:40|88.66|88.58|88.62|88.57|88.66|88.61|88.61|88.56|7258
1649836970000|2022-04-13 08:02:50|88.65|88.58|88.63|88.59|88.68|88.6|88.61|88.57|11447
1649836980000|2022-04-13 08:03:00|88.62|88.58|88.7|88.63|88.7|88.64|88.62|88.57|14178
1649836990000|2022-04-13 08:03:10|88.72|88.64|88.66|88.61|88.73|88.66|88.65|88.59|0
1649837000000|2022-04-13 08:03:20|88.65|88.59|88.65|88.59|88.68|88.61|88.65|88.59|5246
1649837010000|2022-04-13 08:03:30|88.68|88.6|88.67|88.63|88.72|88.63|88.66|88.6|16858
1649837020000|2022-04-13 08:03:40|||||||||1125
1649837040000|2022-04-13 08:04:00|88.66|88.61|88.67|88.61|88.67|88.61|88.65|88.6|6897
1649837050000|2022-04-13 08:04:10|88.7|88.64|88.71|88.68|88.72|88.68|88.7|88.64|4140
1649837060000|2022-04-13 08:04:20||88.67||88.68||88.68||88.66|20
1649837070000|2022-04-13 08:04:30|88.72|88.69|88.74|88.69|88.81|88.75|88.72|88.68|4520
1649837080000|2022-04-13 08:04:40|88.73|88.68|88.71|88.66|88.73|88.68|88.7|88.63|8229
1649837090000|2022-04-13 08:04:50|88.74|88.65|88.74|88.64|88.74|88.65|88.69|88.63|0
1649837100000|2022-04-13 08:05:00||88.65||88.66||88.66||88.65|1669
1649837110000|2022-04-13 08:05:10||88.64||88.67||88.67||88.64|4503
1649837120000|2022-04-13 08:05:20|88.76|88.68|88.76|88.7|88.79|88.73|88.74|88.67|6372
1649837130000|2022-04-13 08:05:30|88.79|88.71|88.79|88.73|88.79|88.73|88.75|88.7|2680
1649837140000|2022-04-13 08:05:40|88.82|88.75|88.83|88.76|88.86|88.79|88.79|88.73|4270
1649837150000|2022-04-13 08:05:50|88.84|88.77|88.82|88.77|88.84|88.78|88.82|88.76|56344
1649837160000|2022-04-13 08:06:00|88.84|88.75|88.81|88.73|88.84|88.76|88.78|88.71|13682
1649837180000|2022-04-13 08:06:20|88.85|88.74|88.86|88.8|88.86|88.8|88.83|88.74|11063
1649837190000|2022-04-13 08:06:30|88.88|88.79|88.89|88.84|88.89|88.84|88.86|88.78|6530
1649837200000|2022-04-13 08:06:40|88.92|88.82|88.94|88.89|88.95|88.89|88.92|88.81|540
1649837210000|2022-04-13 08:06:50|88.95|88.88|88.95|88.89|88.98|88.92|88.93|88.88|546
1649837220000|2022-04-13 08:07:00|88.93|88.88|89.14|89.07|89.17|89.08|88.92|88.88|14714
1649837230000|2022-04-13 08:07:10|89.12|89.05|89.09|89.02|89.12|89.06|89.09|89.02|4745
1649837240000|2022-04-13 08:07:20|89.08|89.03|89.1|89.04|89.13|89.07|89.06|88.98|5059
1649837250000|2022-04-13 08:07:30|89.09|89.01|89.04|88.97|89.09|89.02|89.04|88.96|17631
1649837260000|2022-04-13 08:07:40|89.05|88.99|89.01|88.95|89.05|88.99|88.99|88.92|2263
1649837270000|2022-04-13 08:07:50|89.05|88.98|89.08|89.03|89.11|89.04|89.05|88.97|4518
1649837280000|2022-04-13 08:08:00|89.07|89.02|89.03|88.96|89.08|89.05|89.03|88.95|13408
1649837290000|2022-04-13 08:08:10|89.02|88.97|89|88.95|89.05|88.97|88.97|88.91|32718
1649837300000|2022-04-13 08:08:20|88.99|88.93|88.99|88.95|89.03|88.95|88.97|88.9|18468
1649837310000|2022-04-13 08:08:30|89|88.92|88.98|88.91|89.07|88.99|88.98|88.91|25995
1649837320000|2022-04-13 08:08:40|88.97|88.89|88.98|88.92|88.98|88.95|88.97|88.89|14416
1649837330000|2022-04-13 08:08:50|89.02|88.93|89.03|88.96|89.09|89.02|89.02|88.93|5177
1649837340000|2022-04-13 08:09:00|89.02|88.95|89.05|88.98|89.11|89.03|89.01|88.93|16267
1649837350000|2022-04-13 08:09:10|89.08|88.99|89.03|88.95|89.13|89.07|89.03|88.93|21211
1649837360000|2022-04-13 08:09:20|89.05|88.97|89.07|89|89.09|89.03|89.05|88.96|320
1649837370000|2022-04-13 08:09:30|89.06|88.99|89.05|88.98|89.11|89.02|89.05|88.98|12500
1649837380000|2022-04-13 08:09:40||88.99||88.99||89||88.99|0
1649837390000|2022-04-13 08:09:50|89.03|88.97|89.03|88.97|89.03|88.97|89.03|88.97|3370
1649837400000|2022-04-13 08:10:00|89.02|88.95|88.99|88.91|89.03|88.95|88.95|88.89|11264
1649837410000|2022-04-13 08:10:10|88.94|88.9|88.95|88.86|88.95|88.9|88.9|88.83|15895
1649837420000|2022-04-13 08:10:20|88.96|88.87|88.85|88.78|88.97|88.9|88.84|88.77|21381
1649837430000|2022-04-13 08:10:30|88.84|88.77|88.85|88.8|88.89|88.82|88.75|88.67|4168
1649837440000|2022-04-13 08:10:40|88.83|88.79|88.91|88.82|88.91|88.82|88.83|88.77|4328
1649837450000|2022-04-13 08:10:50|88.93|88.84|88.9|88.85|88.95|88.86|88.88|88.81|5877
1649837460000|2022-04-13 08:11:00|88.95|88.87|88.95|88.84|88.95|88.88|88.9|88.82|2556
1649837470000|2022-04-13 08:11:10|88.97|88.87|88.89|88.84|88.98|88.91|88.89|88.83|1275
1649837480000|2022-04-13 08:11:20|88.92|88.85|88.9|88.84|88.96|88.9|88.9|88.83|32533
1649837490000|2022-04-13 08:11:30||88.85||88.87||88.87||88.85|293
1649837510000|2022-04-13 08:11:50|88.89|88.84|88.9|88.84|88.9|88.84|88.85|88.81|4694
1649837520000|2022-04-13 08:12:00|88.93|88.85|89.01|88.94|89.03|88.95|88.92|88.84|9954
1649837530000|2022-04-13 08:12:10|88.99|88.92|88.96|88.88|88.99|88.92|88.96|88.87|340
1649837540000|2022-04-13 08:12:20||88.89||88.9||88.9||88.87|13904
1649837560000|2022-04-13 08:12:40|||||||||16623
1649837570000|2022-04-13 08:12:50|||||||||10575
1649837580000|2022-04-13 08:13:00|88.99|88.91|89.02|88.95|89.05|88.98|88.99|88.91|9182
1649837590000|2022-04-13 08:13:10||88.98||88.96||88.98||88.96|21208
1649837600000|2022-04-13 08:13:20|89.01|88.95|89.03|88.99|89.05|88.99|88.99|88.91|18704
1649837610000|2022-04-13 08:13:30|89.02|88.96|89.02|88.95|89.02|88.96|89.02|88.93|21445
1649837630000|2022-04-13 08:13:50|89.03|89|89|88.95|89.03|89|89|88.94|1000
1649837640000|2022-04-13 08:14:00|89.03|88.94|88.98|88.92|89.03|88.94|88.97|88.91|5785
1649837650000|2022-04-13 08:14:10|88.97|88.91|88.98|88.94|89.02|88.94|88.95|88.9|5325
1649837660000|2022-04-13 08:14:20|89.03|88.92|89.01|88.97|89.03|88.97|89.01|88.92|3814
1649837670000|2022-04-13 08:14:30|||||||||400
1649837680000|2022-04-13 08:14:40|||||||||5650
1649837690000|2022-04-13 08:14:50|89.03|88.98|89.18|89.12|89.2|89.12|89.03|88.98|25488
1649837700000|2022-04-13 08:15:00|89.2|89.09|89.17|89.1|89.2|89.1|89.14|89.07|110
1649837720000|2022-04-13 08:15:20|89.14|89.08|89.11|89.07|89.14|89.08|89.09|89.03|15103
1649837730000|2022-04-13 08:15:30||89.06||89.07||89.07||89.05|2699
1649837750000|2022-04-13 08:15:50|89.1|89.05|89.1|89.03|89.1|89.05|89.1|89.02|3111
1649837760000|2022-04-13 08:16:00|||||||||21000
1649837770000|2022-04-13 08:16:10|89.09|89.02|89.08|89.02|89.09|89.02|89.07|89|1673
1649837780000|2022-04-13 08:16:20|89.06|89|89.01|88.95|89.06|89.01|89|88.94|52672
1649837790000|2022-04-13 08:16:30|88.99|88.94|88.99|88.94|89.06|88.99|88.96|88.9|12661
1649837800000|2022-04-13 08:16:40|89.01|88.95|89.06|88.99|89.08|89|89|88.95|1283
1649837810000|2022-04-13 08:16:50|89.03|88.98|89.02|88.96|89.06|88.99|89.02|88.96|35387
1649837820000|2022-04-13 08:17:00|89|88.97|89.02|88.96|89.03|88.97|89|88.96|2082
1649837830000|2022-04-13 08:17:10||88.97||88.96||89||88.96|762
1649837840000|2022-04-13 08:17:20|89.03|88.97|89.03|88.96|89.08|89.02|89.03|88.95|8386
1649837850000|2022-04-13 08:17:30||88.97||88.99||88.99||88.97|5000
1649837860000|2022-04-13 08:17:40|89.04||89.04||89.04||89.04||0
1649837870000|2022-04-13 08:17:50|89.02|88.96|89.02|88.95|89.02|88.98|89|88.95|1263
1649837880000|2022-04-13 08:18:00|89|88.94|89|88.94|89.02|88.97|88.95|88.88|11
1649837890000|2022-04-13 08:18:10|89.03|88.95|89.04|88.99|89.04|89|89.03|88.95|2601
1649837900000|2022-04-13 08:18:20|89.03|89|89.03|88.97|89.03|89|89.03|88.96|52
1649837910000|2022-04-13 08:18:30|89.04|88.98|89.03|88.96|89.09|89.03|89.03|88.96|26716
1649837920000|2022-04-13 08:18:40|89.02|88.97|89.03|88.97|89.03|88.97|89.02|88.97|15744
1649837930000|2022-04-13 08:18:50|89.05|88.98|89.03|88.97|89.06|89|89.03|88.97|6543
1649837940000|2022-04-13 08:19:00|89.02|88.96|89.02|88.96|89.02|88.96|89.02|88.96|119
1649837950000|2022-04-13 08:19:10|89.01|88.95|88.95|88.88|89.01|88.95|88.95|88.88|0
1649837960000|2022-04-13 08:19:20|88.94|88.89|88.89|88.83|88.94|88.9|88.87|88.81|11278
1649837970000|2022-04-13 08:19:30|88.91|88.84|88.94|88.87|88.96|88.89|88.91|88.84|2232
1649837980000|2022-04-13 08:19:40|88.96|88.89|88.96|88.91|88.98|88.92|88.96|88.88|12961
1649837990000|2022-04-13 08:19:50|88.95|88.89|88.86|88.78|88.95|88.89|88.86|88.78|20989
1649838000000|2022-04-13 08:20:00|88.85|88.79|88.91|88.84|88.91|88.84|88.85|88.78|5884
1649838010000|2022-04-13 08:20:10|88.93|88.85|88.91|88.86|88.93|88.87|88.91|88.83|2000
1649838020000|2022-04-13 08:20:20||88.85||88.86||88.87||88.85|0
1649838030000|2022-04-13 08:20:30|88.9|88.85|88.9|88.83|88.91|88.85|88.89|88.82|1115
1649838040000|2022-04-13 08:20:40|88.91|88.84|88.9|88.86|89.11|89.06|88.89|88.81|751284
1649838050000|2022-04-13 08:20:50|88.89|88.83|88.88|88.84|88.9|88.86|88.85|88.79|13986
1649838060000|2022-04-13 08:21:00|88.87|88.85|88.96|88.9|89.02|88.94|88.87|88.85|18800
1649838070000|2022-04-13 08:21:10|89|88.91|89.05|88.98|89.08|89.05|88.99|88.91|24303
1649838080000|2022-04-13 08:21:20|89.02|88.97|89.02|88.96|89.02|88.97|89.02|88.96|53133
1649838090000|2022-04-13 08:21:30|89|88.97|89.05|89.01|89.05|89.01|89|88.97|3078
1649838100000|2022-04-13 08:21:40||89||88.99||89||88.99|415
1649838110000|2022-04-13 08:21:50|89.06|89|89.03|88.99|89.06|89.02|89.03|88.99|6647
1649838120000|2022-04-13 08:22:00|89.06|89|89.06|89|89.06|89.02|89.06|89|2521
1649838130000|2022-04-13 08:22:10|89.05|88.99|89.07|89.02|89.07|89.04|89.05|88.99|1229149
1649838140000|2022-04-13 08:22:20|89.08|89.04|88.97|88.93|89.18|89.1|88.93|88.86|323837
1649838150000|2022-04-13 08:22:30|89|88.91|88.8|88.78|89|88.91|88.78|88.71|147207
1649838160000|2022-04-13 08:22:40|88.84|88.76|88.73|88.69|88.86|88.78|88.69|88.62|25253
1649838170000|2022-04-13 08:22:50|88.72|88.67|88.78|88.72|88.79|88.72|88.72|88.67|8916
1649838180000|2022-04-13 08:23:00|88.75|88.7|88.7|88.64|88.79|88.73|88.64|88.61|114833
1649838190000|2022-04-13 08:23:10|88.69|88.65|88.69|88.64|88.69|88.66|88.69|88.61|2500
1649838200000|2022-04-13 08:23:20|88.6|88.62|88.55|88.5|88.67|88.62|88.55|88.5|163286
1649838210000|2022-04-13 08:23:30|88.56|88.51|88.61|88.55|88.62|88.57|88.56|88.51|313
1649838220000|2022-04-13 08:23:40|88.6|88.53|88.61|88.55|88.62|88.59|88.59|88.53|8818
1649838230000|2022-04-13 08:23:50|88.62|88.56|88.61|88.56|88.68|88.6|88.61|88.56|85791
1649838240000|2022-04-13 08:24:00|88.65|88.57|88.63|88.59|88.68|88.6|88.61|88.57|20495
1649838250000|2022-04-13 08:24:10|88.66|88.6|88.61|88.58|88.72|88.64|88.6|88.58|85875
1649838260000|2022-04-13 08:24:20|88.6|88.54|88.58|88.54|88.61|88.54|88.58|88.54|1700
1649838270000|2022-04-13 08:24:30|88.59|88.55|88.59|88.54|88.61|88.57|88.58|88.54|38996
1649838280000|2022-04-13 08:24:40||88.55||88.55||88.55||88.55|0
1649838290000|2022-04-13 08:24:50|88.61|88.56|88.58|88.53|88.61|88.57|88.58|88.53|86065
1649838300000|2022-04-13 08:25:00|88.57|88.52|88.54|88.51|88.58|88.52|88.54|88.51|7634
1649838310000|2022-04-13 08:25:10|88.53|88.5|88.51|88.48|88.54|88.5|88.51|88.48|17768
1649838320000|2022-04-13 08:25:20|88.5|88.46|88.42|88.38|88.5|88.46|88.4|88.32|14111
1649838330000|2022-04-13 08:25:30|88.45|88.4|88.4|88.38|88.47|88.4|88.4|88.38|2826
1649838340000|2022-04-13 08:25:40|88.42|88.39|88.43|88.39|88.44|88.39|88.42|88.39|14815
1649838350000|2022-04-13 08:25:50|88.42|88.37|88.42|88.37|88.43|88.38|88.41|88.37|5952
1649838360000|2022-04-13 08:26:00|88.4|88.38|88.46|88.42|88.5|88.42|88.39|88.37|23216
1649838370000|2022-04-13 08:26:10|88.45|88.4|88.45|88.38|88.46|88.4|88.41|88.34|28173
1649838380000|2022-04-13 08:26:20|88.44|88.39|88.46|88.41|88.46|88.43|88.44|88.39|6738
1649838390000|2022-04-13 08:26:30|||||||||2893
1649838400000|2022-04-13 08:26:40|88.5|88.42|88.53|88.48|88.58|88.5|88.5|88.42|128
1649838410000|2022-04-13 08:26:50|88.54|88.49|88.54|88.5|88.54|88.52|88.54|88.49|2000
1649838420000|2022-04-13 08:27:00|88.53|88.48|88.53|88.48|88.53|88.48|88.53|88.48|0
1649838430000|2022-04-13 08:27:10|88.54|88.49|88.54|88.51|88.54|88.52|88.54|88.49|4406
1649838440000|2022-04-13 08:27:20|88.58|88.52|88.62|88.54|88.62|88.54|88.58|88.52|7006
1649838450000|2022-04-13 08:27:30|88.64|88.56|88.65|88.6|88.67|88.6|88.64|88.56|0
1649838460000|2022-04-13 08:27:40|88.66|88.58|88.59|88.52|88.67|88.58|88.59|88.52|0
1649838470000|2022-04-13 08:27:50|88.58|88.53|88.58|88.55|88.58|88.55|88.58|88.53|2
1649838480000|2022-04-13 08:28:00|88.57|88.53|88.57|88.52|88.57|88.54|88.55|88.51|3243
1649838490000|2022-04-13 08:28:10|88.59|88.51|88.59|88.55|88.59|88.55|88.56|88.51|10012
1649838500000|2022-04-13 08:28:20|88.62|88.56|88.65|88.61|88.65|88.61|88.62|88.56|11184
1649838510000|2022-04-13 08:28:30|88.64|88.58|88.55|88.51|88.64|88.58|88.55|88.51|2327
1649838540000|2022-04-13 08:29:00|88.53|88.52|88.54|88.51|88.58|88.53|88.53|88.51|12977
1649838550000|2022-04-13 08:29:10|88.53|88.48|88.53|88.48|88.53|88.48|88.52|88.48|11504
1649838560000|2022-04-13 08:29:20|88.52|88.49|88.43|88.36|88.53|88.49|88.43|88.36|9991
1649838570000|2022-04-13 08:29:30|88.41|88.37|88.41|88.37|88.41|88.38|88.41|88.34|12460
1649838580000|2022-04-13 08:29:40|||||||||8486
1649838590000|2022-04-13 08:29:50||88.36||88.36||88.36||88.36|10
1649838600000|2022-04-13 08:30:00|88.4|88.35|88.37|88.31|88.4|88.35|88.37|88.3|30968
1649838610000|2022-04-13 08:30:10|88.36|88.32|88.35|88.31|88.36|88.32|88.35|88.3|106
1649838620000|2022-04-13 08:30:20|88.37|88.32|88.34|88.29|88.41|88.35|88.34|88.29|25610
1649838630000|2022-04-13 08:30:30|88.35|88.3|88.36|88.33|88.36|88.34|88.35|88.3|5336
1649838640000|2022-04-13 08:30:40|88.38|88.35|88.38|88.33|88.38|88.35|88.38|88.32|521
1649838650000|2022-04-13 08:30:50|88.41|88.32|88.41|88.37|88.41|88.38|88.41|88.32|32824
1649838660000|2022-04-13 08:31:00|88.45|88.39|88.45|88.39|88.48|88.4|88.45|88.39|1084
1649838670000|2022-04-13 08:31:10|88.47|88.41|88.48|88.42|88.5|88.44|88.46|88.41|3520
1649838680000|2022-04-13 08:31:20|88.47|88.41|88.48|88.43|88.49|88.43|88.47|88.4|0
1649838690000|2022-04-13 08:31:30|88.51|88.44|88.5|88.44|88.52|88.45|88.5|88.42|2510
1649838700000|2022-04-13 08:31:40|||||||||3372
1649838710000|2022-04-13 08:31:50|88.49|88.43|88.45|88.4|88.51|88.45|88.45|88.4|7212
1649838720000|2022-04-13 08:32:00|88.47|88.39|88.54|88.51|88.56|88.51|88.44|88.39|14082
1649838730000|2022-04-13 08:32:10|88.57|88.52|88.58|88.55|88.59|88.55|88.57|88.51|23985
1649838740000|2022-04-13 08:32:20|88.6|88.56|88.66|88.6|88.67|88.6|88.6|88.56|795
1649838750000|2022-04-13 08:32:30|88.67|88.62|88.67|88.62|88.67|88.62|88.66|88.62|1129
1649838760000|2022-04-13 08:32:40|||||||||11213
1649838770000|2022-04-13 08:32:50|88.7|88.64|88.67|88.63|88.7|88.64|88.67|88.62|7136
1649838780000|2022-04-13 08:33:00|88.66||88.67||88.67||88.66||5102
1649838790000|2022-04-13 08:33:10|88.69|88.64|88.7|88.67|88.7|88.67|88.69|88.64|11446
1649838800000|2022-04-13 08:33:20|88.73|88.68|88.7|88.65|88.73|88.68|88.67|88.65|6674
1649838810000|2022-04-13 08:33:30|88.69|88.64|88.61|88.57|88.7|88.65|88.6|88.54|11410
1649838820000|2022-04-13 08:33:40|88.63|88.58|88.64|88.59|88.65|88.59|88.63|88.58|659
1649838830000|2022-04-13 08:33:50|88.65||88.64||88.65||88.64||2232
1649838840000|2022-04-13 08:34:00|88.65|88.61|88.66|88.61|88.66|88.61|88.65|88.61|8
1649838850000|2022-04-13 08:34:10|88.67|88.63|88.7|88.67|88.7|88.67|88.67|88.61|11401
1649838860000|2022-04-13 08:34:20|88.73|88.68|88.7|88.64|88.73|88.68|88.7|88.64|1200
1649838870000|2022-04-13 08:34:30|88.69|88.63|88.65|88.6|88.7|88.64|88.62|88.57|6729
1649838880000|2022-04-13 08:34:40|88.64|88.61|88.64|88.6|88.64|88.61|88.64|88.59|55
1649838890000|2022-04-13 08:34:50|88.66|88.61|88.67|88.63|88.69|88.63|88.66|88.61|2241
1649838900000|2022-04-13 08:35:00|88.6|88.61|88.55|88.51|88.66|88.61|88.55|88.51|37695
1649838910000|2022-04-13 08:35:10|88.56|88.52|88.56|88.52|88.56|88.52|88.55|88.51|58465
1649838920000|2022-04-13 08:35:20|88.55|88.51|88.5|88.44|88.56|88.51|88.49|88.44|16363
1649838930000|2022-04-13 08:35:30||88.45||88.47||88.47||88.45|0
1649838940000|2022-04-13 08:35:40|88.49|88.45|88.49|88.43|88.5|88.45|88.47|88.43|2975
1649838950000|2022-04-13 08:35:50|88.47|88.44|88.47|88.43|88.5|88.48|88.47|88.43|19285
1649838960000|2022-04-13 08:36:00|88.49|88.44|88.5|88.46|88.5|88.47|88.49|88.44|17775
1649838970000|2022-04-13 08:36:10|88.52|88.47|88.51|88.47|88.53|88.5|88.51|88.46|2022
1649838980000|2022-04-13 08:36:20|88.53|88.49|88.53|88.49|88.53|88.49|88.53|88.49|2089
1649838990000|2022-04-13 08:36:30|88.52|88.47|88.53|88.48|88.53|88.48|88.52|88.45|6389
1649839010000|2022-04-13 08:36:50|88.55|88.5|88.56|88.53|88.6|88.55|88.55|88.5|10106
1649839020000|2022-04-13 08:37:00|88.55|88.51|88.56|88.52|88.57|88.52|88.55|88.49|6293
1649839040000|2022-04-13 08:37:20|88.55|88.51|88.54|88.48|88.55|88.51|88.52|88.45|4372
1649839050000|2022-04-13 08:37:30|88.55|88.49|88.56|88.51|88.56|88.51|88.53|88.48|0
1649839060000|2022-04-13 08:37:40|88.58|88.54|88.57|88.51|88.65|88.6|88.53|88.47|14092
1649839070000|2022-04-13 08:37:50|88.56|88.49|88.54|88.48|88.56|88.49|88.54|88.47|0
1649839080000|2022-04-13 08:38:00|88.55|88.47|88.45|88.38|88.55|88.5|88.44|88.38|4707
1649839090000|2022-04-13 08:38:10|88.46|88.4|88.47|88.43|88.51|88.46|88.46|88.4|5372
1649839100000|2022-04-13 08:38:20|88.48|88.44|88.49|88.44|88.51|88.45|88.48|88.41|3272
1649839110000|2022-04-13 08:38:30|88.48|88.43|88.47|88.42|88.48|88.43|88.47|88.41|2
1649839120000|2022-04-13 08:38:40|88.45|88.41|88.45|88.4|88.48|88.42|88.43|88.36|22299
1649839130000|2022-04-13 08:38:50|88.47|88.42|88.54|88.49|88.55|88.49|88.47|88.42|5376
1649839140000|2022-04-13 08:39:00|88.55||88.53||88.56||88.53||6
1649839150000|2022-04-13 08:39:10|88.54|88.47|88.49|88.43|88.54|88.47|88.49|88.43|8501
1649839160000|2022-04-13 08:39:20|88.51|88.44|88.51|88.46|88.52|88.46|88.51|88.44|5596
1649839170000|2022-04-13 08:39:30|88.5|88.44|88.5|88.43|88.51|88.44|88.45|88.39|42427
1649839180000|2022-04-13 08:39:40|88.48|88.42|88.47|88.41|88.5|88.45|88.46|88.4|2839
1649839190000|2022-04-13 08:39:50|88.46|88.42|88.46|88.41|88.48|88.42|88.45|88.4|4296
1649839200000|2022-04-13 08:40:00|88.47|88.42|88.51|88.46|88.52|88.46|88.47|88.42|14172
1649839210000|2022-04-13 08:40:10|88.49|88.47|88.49|88.46|88.49|88.47|88.49|88.46|857
1649839220000|2022-04-13 08:40:20|88.51|88.48|88.51|88.48|88.51|88.48|88.49|88.48|2171
1649839230000|2022-04-13 08:40:30|88.54|88.49|88.48|88.43|88.57|88.5|88.48|88.43|12933
1649839240000|2022-04-13 08:40:40|88.47|88.44|88.48|88.43|88.5|88.44|88.47|88.43|3300
1649839260000|2022-04-13 08:41:00|88.5|88.44|88.52|88.47|88.54|88.47|88.5|88.44|28347
1649839270000|2022-04-13 08:41:10|88.51|88.49|88.53|88.48|88.56|88.5|88.51|88.46|8329
1649839280000|2022-04-13 08:41:20||88.47||88.48||88.48||88.47|912
1649839290000|2022-04-13 08:41:30|88.52|88.47|88.59|88.56|88.61|88.56|88.52|88.47|12198
1649839300000|2022-04-13 08:41:40||88.54||88.55||88.57||88.54|1227
1649839310000|2022-04-13 08:41:50|88.62|88.56|88.58|88.53|88.65|88.58|88.58|88.52|7912
1649839320000|2022-04-13 08:42:00|88.6|88.52|88.6|88.55|88.6|88.55|88.6|88.52|838
1649839330000|2022-04-13 08:42:10|88.59|88.53|88.6|88.55|88.62|88.55|88.57|88.51|2555
1649839340000|2022-04-13 08:42:20|88.59|88.57|88.59|88.54|88.59|88.57|88.59|88.54|15951
1649839350000|2022-04-13 08:42:30|88.61|88.53|88.6|88.54|88.62|88.57|88.59|88.53|6516
1649839360000|2022-04-13 08:42:40|88.59|88.55|88.58|88.55|88.59|88.55|88.58|88.55|12500
1649839370000|2022-04-13 08:42:50||88.54||88.55||88.55||88.53|10
1649839380000|2022-04-13 08:43:00|88.6|88.54|88.59|88.54|88.6|88.58|88.59|88.54|11404
1649839390000|2022-04-13 08:43:10|88.58|88.53|88.56|88.51|88.59|88.55|88.53|88.48|51107
1649839400000|2022-04-13 08:43:20|88.59|88.52|88.63|88.58|88.65|88.59|88.59|88.52|8029
1649839410000|2022-04-13 08:43:30|88.65|88.6|88.66|88.59|88.68|88.62|88.63|88.59|2516
1649839420000|2022-04-13 08:43:40|88.65|88.6|88.61|88.56|88.65|88.62|88.6|88.55|10516
1649839430000|2022-04-13 08:43:50|88.6|88.54|88.56|88.51|88.6|88.54|88.55|88.5|8646
1649839440000|2022-04-13 08:44:00|||||||||14150
1649839450000|2022-04-13 08:44:10|||||||||1
1649839460000|2022-04-13 08:44:20|88.55|88.49|88.51|88.46|88.55|88.5|88.51|88.45|0
1649839470000|2022-04-13 08:44:30|88.49|88.45|88.51|88.48|88.51|88.48|88.49|88.43|13787
1649839480000|2022-04-13 08:44:40|88.5|88.46|88.5|88.45|88.5|88.46|88.5|88.44|6318
1649839490000|2022-04-13 08:44:50|88.49|88.44|88.5|88.46|88.5|88.46|88.48|88.43|2500
1649839500000|2022-04-13 08:45:00|88.53|88.47|88.53|88.49|88.55|88.49|88.5|88.45|4418
1649839510000|2022-04-13 08:45:10|88.56|88.51|88.52|88.49|88.57|88.51|88.51|88.49|6392
1649839520000|2022-04-13 08:45:20||88.5||88.5||88.5||88.5|1010
1649839530000|2022-04-13 08:45:30|88.55|88.49|88.5|88.47|88.56|88.5|88.49|88.47|7325
1649839540000|2022-04-13 08:45:40|||||||||4693
1649839550000|2022-04-13 08:45:50|88.54|88.48|88.51|88.47|88.55|88.49|88.5|88.47|5088
1649839560000|2022-04-13 08:46:00|88.53|88.48|88.52|88.48|88.56|88.49|88.52|88.47|1430
1649839570000|2022-04-13 08:46:10|88.54|88.47|88.54|88.48|88.54|88.48|88.54|88.47|98
1649839580000|2022-04-13 08:46:20|88.55|88.5|88.55|88.5|88.58|88.52|88.55|88.5|600
1649839590000|2022-04-13 08:46:30|88.57|88.52|88.59|88.54|88.61|88.55|88.57|88.52|10065
1649839600000|2022-04-13 08:46:40|88.61|88.55|88.61|88.55|88.62|88.56|88.61|88.54|8263
1649839620000|2022-04-13 08:47:00||88.56||88.55||88.56||88.55|16842
1649839630000|2022-04-13 08:47:10|||||||||21218
1649839640000|2022-04-13 08:47:20|88.62|88.57|88.61|88.58|88.65|88.59|88.61|88.57|1139
1649839650000|2022-04-13 08:47:30|88.64|88.59|88.68|88.63|88.71|88.65|88.64|88.59|1494
1649839660000|2022-04-13 08:47:40|88.69|88.61|88.66|88.59|88.69|88.61|88.63|88.57|3737
1649839670000|2022-04-13 08:47:50|88.64|88.58|88.63|88.58|88.64|88.58|88.63|88.57|0
1649839680000|2022-04-13 08:48:00||88.57||88.58||88.58||88.57|1273
1649839690000|2022-04-13 08:48:10|88.62|88.57|88.58|88.54|88.62|88.57|88.58|88.52|4244
1649839700000|2022-04-13 08:48:20|88.6|88.55|88.56|88.51|88.64|88.58|88.56|88.51|13724
1649839710000|2022-04-13 08:48:30|88.55|88.53|88.59|88.54|88.63|88.58|88.55|88.53|10024
1649839720000|2022-04-13 08:48:40||88.53||88.53||88.53||88.53|530
1649839730000|2022-04-13 08:48:50|88.6|88.54|88.59|88.55|88.6|88.56|88.59|88.53|6136
1649839740000|2022-04-13 08:49:00|88.58|88.53|88.58|88.54|88.6|88.54|88.56|88.53|6395
1649839750000|2022-04-13 08:49:10|88.6|88.55|88.56|88.53|88.6|88.55|88.56|88.53|3451
1649839760000|2022-04-13 08:49:20|88.55|88.51|88.54|88.5|88.55|88.51|88.54|88.5|1301
1649839770000|2022-04-13 08:49:30|88.57|88.51|88.57|88.52|88.57|88.52|88.57|88.51|1740
1649839780000|2022-04-13 08:49:40|88.58|88.53|88.59|88.55|88.6|88.55|88.58|88.51|1000
1649839790000|2022-04-13 08:49:50|88.6|88.53|88.59|88.55|88.6|88.55|88.59|88.53|1731
1649839800000|2022-04-13 08:50:00|88.58|88.54|88.59|88.54|88.6|88.54|88.56|88.51|7292
1649839810000|2022-04-13 08:50:10|88.58|88.52|88.54|88.5|88.58|88.52|88.53|88.5|1398
1649839820000|2022-04-13 08:50:20|88.53|88.51|88.54|88.5|88.54|88.51|88.53|88.5|1625
1649839830000|2022-04-13 08:50:30|88.53||88.53||88.53||88.53||1500
1649839840000|2022-04-13 08:50:40|88.52|88.49|88.51|88.47|88.52|88.49|88.51|88.47|15366
1649839850000|2022-04-13 08:50:50|88.54|88.48|88.57|88.52|88.59|88.54|88.53|88.48|6064
1649839860000|2022-04-13 08:51:00|88.56||88.55||88.56||88.55||7859
1649839870000|2022-04-13 08:51:10|88.58|88.53|88.56|88.52|88.58|88.53|88.56|88.52|23545
1649839890000|2022-04-13 08:51:30|||||||||3357
1649839900000|2022-04-13 08:51:40|88.55|88.5|88.54|88.49|88.55|88.5|88.52|88.48|1957
1649839910000|2022-04-13 08:51:50|88.56|88.51|88.56|88.53|88.58|88.53|88.54|88.48|12503
1649839920000|2022-04-13 08:52:00|88.59|88.54|88.6|88.57|88.6|88.57|88.59|88.54|13
1649839930000|2022-04-13 08:52:10|88.62|88.56|88.59|88.55|88.66|88.6|88.59|88.53|10129
1649839950000|2022-04-13 08:52:30|88.58|88.54|88.58|88.54|88.58|88.54|88.58|88.52|3613
1649839960000|2022-04-13 08:52:40|88.6|88.55|88.6|88.58|88.63|88.58|88.6|88.55|5044
1649839970000|2022-04-13 08:52:50||88.56||88.56||88.56||88.55|28
1649839980000|2022-04-13 08:53:00||88.55||88.56||88.56||88.55|0
1649839990000|2022-04-13 08:53:10|||||||||700
1649840000000|2022-04-13 08:53:20|88.62|88.55|88.63|88.58|88.63|88.58|88.62|88.55|6313
1649840010000|2022-04-13 08:53:30|88.64||88.6||88.64||88.6||953
1649840020000|2022-04-13 08:53:40|88.63|88.59|88.64|88.59|88.65|88.61|88.6|88.58|85383
1649840030000|2022-04-13 08:53:50|88.6|88.58|88.61|88.55|88.62|88.58|88.55|88.53|30594
1649840040000|2022-04-13 08:54:00|88.62|88.56|88.57|88.53|88.64|88.58|88.56|88.52|12616
1649840050000|2022-04-13 08:54:10||88.54||88.54||88.54||88.53|27031
1649840060000|2022-04-13 08:54:20||88.53||88.53||88.53||88.53|2239
1649840070000|2022-04-13 08:54:30|88.56|88.52|88.56|88.52|88.56|88.52|88.56|88.52|2500
1649840080000|2022-04-13 08:54:40|88.55|88.53|88.56|88.53|88.56|88.53|88.55|88.53|6553
1649840090000|2022-04-13 08:54:50|88.57|88.54|88.59|88.57|88.61|88.57|88.57|88.53|26426
1649840100000|2022-04-13 08:55:00|88.58|88.54|88.58|88.55|88.59|88.55|88.57|88.54|10
1649840110000|2022-04-13 08:55:10|88.6|88.56|88.61|88.56|88.62|88.57|88.59|88.55|16637
1649840120000|2022-04-13 08:55:20|88.62|88.57|88.59|88.55|88.62|88.59|88.59|88.55|10167
1649840130000|2022-04-13 08:55:30|88.58|88.54|88.58|88.54|88.58|88.54|88.58|88.54|1509
1649840140000|2022-04-13 08:55:40|||||||||22465
1649840170000|2022-04-13 08:56:10||88.55||88.55||88.55||88.55|2612
1649840180000|2022-04-13 08:56:20|88.6|88.56|88.58|88.55|88.6|88.58|88.58|88.54|15669
1649840190000|2022-04-13 08:56:30|88.57|88.54|88.55|88.53|88.57|88.54|88.54|88.53|12402
1649840200000|2022-04-13 08:56:40|||||||||14900
1649840210000|2022-04-13 08:56:50|88.54|88.52|88.54|88.51|88.54|88.52|88.54|88.51|1152
1649840230000|2022-04-13 08:57:10|88.55|88.52|88.57|88.52|88.57|88.52|88.55|88.52|17378
1649840240000|2022-04-13 08:57:20|88.55|88.51|88.54|88.51|88.55|88.51|88.53|88.48|16108
1649840250000|2022-04-13 08:57:30|88.53|88.5|88.52|88.49|88.54|88.5|88.51|88.47|5189
1649840260000|2022-04-13 08:57:40|||||||||9338
1649840270000|2022-04-13 08:57:50|88.51|88.47|88.51|88.48|88.53|88.48|88.5|88.47|12504
1649840280000|2022-04-13 08:58:00|88.52||88.51||88.54||88.51||16711
1649840290000|2022-04-13 08:58:10|88.5||88.51||88.51||88.5||14470
1649840300000|2022-04-13 08:58:20|88.5||88.5||88.5||88.5||4520
1649840310000|2022-04-13 08:58:30|88.49|88.47|88.47|88.45|88.49|88.47|88.47|88.45|3330
1649840320000|2022-04-13 08:58:40|88.45|88.42|88.45|88.41|88.45|88.44|88.45|88.41|12512
1649840330000|2022-04-13 08:58:50|88.44|88.4|88.44|88.4|88.44|88.4|88.44|88.4|0
1649840340000|2022-04-13 08:59:00|88.43|88.41|88.44|88.4|88.44|88.42|88.43|88.4|4889
1649840350000|2022-04-13 08:59:10|88.46|88.43|88.46|88.43|88.46|88.43|88.46|88.43|1264
1649840360000|2022-04-13 08:59:20|88.48|88.45|88.48|88.43|88.48|88.45|88.48|88.43|9506
1649840370000|2022-04-13 08:59:30|88.47||88.47||88.47||88.47||0
1649840380000|2022-04-13 08:59:40|88.48|88.44|88.48|88.44|88.49|88.44|88.48|88.44|1111
1649840390000|2022-04-13 08:59:50|88.47||88.47||88.48||88.47||5
1649840400000|2022-04-13 09:00:00|88.46|88.43|88.48|88.43|88.48|88.45|88.45|88.42|3909
1649840410000|2022-04-13 09:00:10|||||||||4675
1649840420000|2022-04-13 09:00:20|88.47||88.47||88.47||88.45||5660
1649840440000|2022-04-13 09:00:40|||||||||3350
1649840450000|2022-04-13 09:00:50|88.48|88.45|88.48|88.46|88.48|88.46|88.47|88.45|10598
1649840460000|2022-04-13 09:01:00|88.5|88.47|88.5|88.46|88.52|88.47|88.5|88.45|1121
1649840470000|2022-04-13 09:01:10||88.47||88.48||88.48||88.47|366
1649840480000|2022-04-13 09:01:20|88.49|88.47|88.46|88.43|88.5|88.47|88.46|88.41|13837
1649840490000|2022-04-13 09:01:30|88.45|88.42|88.45|88.4|88.45|88.42|88.45|88.4|5
1649840500000|2022-04-13 09:01:40|88.44||88.43||88.44||88.43||2120
1649840510000|2022-04-13 09:01:50|88.42|88.38|88.41|88.38|88.42|88.38|88.41|88.38|143735
1649840520000|2022-04-13 09:02:00|88.36|88.37|88.36|88.32|88.4|88.37|88.36|88.32|36763
1649840530000|2022-04-13 09:02:10|88.35|88.31|88.35|88.31|88.35|88.31|88.35|88.31|2662
1649840540000|2022-04-13 09:02:20|||||||||14695
1649840550000|2022-04-13 09:02:30|88.34|88.32|88.33|88.27|88.34|88.32|88.32|88.26|21613
1649840560000|2022-04-13 09:02:40|88.31|88.26|88.25|88.21|88.31|88.27|88.24|88.2|6364
1649840570000|2022-04-13 09:02:50|88.28|88.23|88.25|88.22|88.28|88.24|88.25|88.2|8978
1649840580000|2022-04-13 09:03:00|88.24|88.2|88.24|88.2|88.25|88.2|88.24|88.2|4290
1649840590000|2022-04-13 09:03:10|88.23|88.19|88.21|88.19|88.24|88.19|88.21|88.19|24607
1649840600000|2022-04-13 09:03:20|||||||||73
1649840610000|2022-04-13 09:03:30|88.24|88.2|88.22|88.2|88.24|88.21|88.22|88.2|11618
1649840640000|2022-04-13 09:04:00||88.19||88.19||88.19||88.19|6
1649840650000|2022-04-13 09:04:10|88.24|88.2|88.22|88.2|88.25|88.23|88.22|88.19|5831
1649840660000|2022-04-13 09:04:20|88.23|88.21|88.24|88.2|88.24|88.21|88.23|88.2|3749
1649840680000|2022-04-13 09:04:40|88.23||88.23||88.23||88.23||21330
1649840690000|2022-04-13 09:04:50|88.22|88.19|88.19|88.15|88.22|88.19|88.18|88.15|20495
1649840700000|2022-04-13 09:05:00|88.17|88.13|88.12|88.09|88.17|88.13|88.12|88.09|24258
1649840710000|2022-04-13 09:05:10|88.1|88.07|88.14|88.09|88.14|88.09|88.1|88.04|8212
1649840720000|2022-04-13 09:05:20|88.12|88.08|88.1|88.07|88.12|88.08|88.1|88.06|11288
1649840730000|2022-04-13 09:05:30|88.12|88.08|88.08|88.05|88.12|88.08|88.08|88.05|7623
1649840740000|2022-04-13 09:05:40|88.09|88.06|88.11|88.06|88.11|88.06|88.09|88.06|2811
1649840750000|2022-04-13 09:05:50|88.08|88.07|88.09|88.05|88.12|88.08|88.08|88.05|16980
1649840760000|2022-04-13 09:06:00|||||||||30454
1649840770000|2022-04-13 09:06:10|88.12|88.07|88.11|88.08|88.13|88.08|88.11|88.07|2693
1649840780000|2022-04-13 09:06:20|88.13|88.09|88.13|88.09|88.13|88.09|88.13|88.07|2620
1649840790000|2022-04-13 09:06:30|88.11|88.1|88.13|88.1|88.13|88.1|88.11|88.08|19123
1649840800000|2022-04-13 09:06:40|88.12|88.08|88.07|88.02|88.12|88.08|88.07|88.02|18396
1649840810000|2022-04-13 09:06:50|88.09|88.03|88.11|88.08|88.11|88.09|88.09|88.03|6878
1649840820000|2022-04-13 09:07:00||88.07||88.07||88.07||88.07|4519
1649840830000|2022-04-13 09:07:10|88.13|88.08|88.11|88.07|88.14|88.09|88.11|88.07|6838
1649840840000|2022-04-13 09:07:20|88.1|88.06|88.07|88.05|88.1|88.06|88.07|88.05|0
1649840850000|2022-04-13 09:07:30|||||||||9652
1649840860000|2022-04-13 09:07:40|88.06|88.03|88.05|88.02|88.06|88.03|88.03|88.02|15171
1649840870000|2022-04-13 09:07:50|88.01|88.01|87.93|87.9|88.01|88.01|87.9|87.83|774043
1649840880000|2022-04-13 09:08:00|87.95|87.91|88.01|88|88.04|88|87.95|87.91|71527
1649840890000|2022-04-13 09:08:10|88.02|87.98|88.01|87.98|88.02|88|88|87.97|21888
1649840900000|2022-04-13 09:08:20|88|87.97|88|87.97|88|87.97|88|87.97|5200
1649840910000|2022-04-13 09:08:30|||||||||23764
1649840930000|2022-04-13 09:08:50|87.99|87.96|87.98|87.94|87.99|87.96|87.98|87.94|22722
1649840940000|2022-04-13 09:09:00|88|87.95|88.06|88.01|88.07|88.04|88|87.95|19482
1649840950000|2022-04-13 09:09:10||88.02||88.01||88.02||88.01|2276
1649840960000|2022-04-13 09:09:20|88.05|88.02|88.05|88.02|88.05|88.02|88.05|88.02|926
1649840970000|2022-04-13 09:09:30|88.07|88.03|88.07|88.02|88.07|88.04|88.06|88.02|4598
1649840980000|2022-04-13 09:09:40|88.06||88.05||88.06||88.05||983
1649840990000|2022-04-13 09:09:50|88.06|88.03|88.1|88.06|88.11|88.07|88.06|88.03|547
1649841000000|2022-04-13 09:10:00|88.11|88.05|88.11|88.05|88.11|88.05|88.09|88.05|5005
1649841010000|2022-04-13 09:10:10|88.1|88.06|88.15|88.11|88.17|88.11|88.1|88.06|5473
1649841020000|2022-04-13 09:10:20|88.17|88.18|88.17|88.13|88.19|88.18|88.17|88.12|51269
1649841030000|2022-04-13 09:10:30|88.18|88.14|88.1|88.05|88.18|88.16|88.1|88.05|29295
1649841040000|2022-04-13 09:10:40|||||||||361
1649841050000|2022-04-13 09:10:50|88.09|88.06|88.08|88.05|88.09|88.06|88.08|88.05|1795
1649841060000|2022-04-13 09:11:00|88.06|88.03|88.05|88.03|88.06|88.04|88.04|88|40722
1649841070000|2022-04-13 09:11:10|88.06|88.04|88.04|88.01|88.06|88.05|88.04|88|3228
1649841080000|2022-04-13 09:11:20|88.06||88.06||88.06||88.06||20458
1649841090000|2022-04-13 09:11:30|88.04|88.02|88.04|88.01|88.04|88.02|88.03|88.01|2200
1649841100000|2022-04-13 09:11:40|88.07|88.02|88.06|88.01|88.08|88.04|88.06|88.01|5108
1649841110000|2022-04-13 09:11:50|88.05|88.02|88.06|88.02|88.09|88.04|88.05|88.02|33
1649841120000|2022-04-13 09:12:00|88.07|88.03|88.08|88.04|88.09|88.06|88.07|88.03|13886
1649841130000|2022-04-13 09:12:10|88.07|88.03|88.07|88.03|88.07|88.04|88.07|88.03|5567
1649841140000|2022-04-13 09:12:20|||||||||4500
1649841160000|2022-04-13 09:12:40|88.06|88.02|88.02|88.01|88.06|88.02|88.02|88|18861
1649841170000|2022-04-13 09:12:50|88.01|88|88.02|88|88.02|88|88.01|88|68890
1649841180000|2022-04-13 09:13:00|88.03|88.01|88.06|88.02|88.06|88.02|88.03|88|4040
1649841190000|2022-04-13 09:13:10|88.07|88.03|88.1|88.06|88.12|88.06|88.07|88.02|1310
1649841200000|2022-04-13 09:13:20|88.12|88.07|88.27|88.22|88.27|88.22|88.12|88.07|12712
1649841210000|2022-04-13 09:13:30|88.26|88.23|88.23|88.18|88.26|88.23|88.23|88.18|29
1649841220000|2022-04-13 09:13:40|88.22|88.2|88.19|88.14|88.22|88.2|88.19|88.14|8793
1649841230000|2022-04-13 09:13:50|88.18|88.15|88.19|88.14|88.19|88.15|88.18|88.13|1707
1649841240000|2022-04-13 09:14:00|88.21|88.15|88.22|88.18|88.22|88.18|88.21|88.15|27783
1649841250000|2022-04-13 09:14:10|88.23|88.19|88.25|88.18|88.26|88.22|88.23|88.18|135
1649841260000|2022-04-13 09:14:20|88.24||88.23||88.24||88.23||999
1649841270000|2022-04-13 09:14:30|88.22|88.16|88.2|88.15|88.22|88.16|88.2|88.14|1569
1649841280000|2022-04-13 09:14:40|88.18||88.18||88.18||88.18||24694
1649841290000|2022-04-13 09:14:50|88.2||88.2||88.2||88.2||64
1649841300000|2022-04-13 09:15:00|88.18||88.18||88.18||88.18||5
1649841310000|2022-04-13 09:15:10|88.17|88.13|88.05|88|88.17|88.13|88.03|88|139237
1649841320000|2022-04-13 09:15:20|88.04|88.01|88.05|88|88.05|88.01|88.03|88|3340
1649841330000|2022-04-13 09:15:30|88.04||88.04||88.04||88.04||5230
1649841340000|2022-04-13 09:15:40||88.02||88.01||88.02||88|5869
1649841350000|2022-04-13 09:15:50|88.05|88.02|88.09|88.04|88.1|88.05|88.05|88.02|13693
1649841360000|2022-04-13 09:16:00|88.06|88.03|88.06|88.03|88.06|88.03|88.05|88|964
1649841380000|2022-04-13 09:16:20|88.07|88.04|88.07|88.05|88.09|88.05|88.07|88.02|3638
1649841390000|2022-04-13 09:16:30|88.06||88.06||88.06||88.06||0
1649841400000|2022-04-13 09:16:40|88.05|88.02|88.05|88|88.05|88.02|88.05|88|7721
1649841410000|2022-04-13 09:16:50|88.06|88.01|88.11|88.06|88.11|88.06|88.06|88.01|13460
1649841420000|2022-04-13 09:17:00||88.07||88.07||88.07||88.06|2426
1649841430000|2022-04-13 09:17:10|88.1|88.06|88.09|88.05|88.1|88.06|88.09|88.04|1744
1649841440000|2022-04-13 09:17:20|88.1|88.06|88.1|88.08|88.1|88.08|88.1|88.06|35212
1649841450000|2022-04-13 09:17:30|88.11|88.09|88.12|88.09|88.13|88.11|88.11|88.08|4853
1649841460000|2022-04-13 09:17:40|88.11|88.07|88.11|88.06|88.12|88.09|88.1|88.06|13316
1649841470000|2022-04-13 09:17:50|88.13|88.07|88.2|88.15|88.2|88.15|88.13|88.07|14315
1649841480000|2022-04-13 09:18:00|88.21|88.16|88.17|88.11|88.21|88.17|88.15|88.11|30153
1649841490000|2022-04-13 09:18:10|88.19|88.13|88.19|88.15|88.2|88.15|88.19|88.13|0
1649841500000|2022-04-13 09:18:20|88.17|88.14|88.19|88.13|88.19|88.14|88.17|88.13|2765
1649841510000|2022-04-13 09:18:30||88.14||88.13||88.15||88.13|7382
1649841520000|2022-04-13 09:18:40|88.17|88.12|88.16|88.11|88.17|88.12|88.15|88.11|383
1649841530000|2022-04-13 09:18:50|88.15||88.16||88.16||88.15||100
1649841540000|2022-04-13 09:19:00|88.15||88.15||88.15||88.15||7991
1649841550000|2022-04-13 09:19:10|88.13|88.1|88.07|88.02|88.15|88.1|88.07|88.02|4799
1649841560000|2022-04-13 09:19:20|88.08|88.04|88.07|88.04|88.08|88.04|88.07|88.04|1135
1649841570000|2022-04-13 09:19:30|||||||||1742
1649841580000|2022-04-13 09:19:40|88.08|88.05|88.08|88.04|88.08|88.06|88.08|88.04|1157
1649841590000|2022-04-13 09:19:50|88.07|88.02|88.04|88.01|88.07|88.02|88.04|88.01|2770
1649841600000|2022-04-13 09:20:00|88.03|88|88|87.95|88.03|88|88|87.95|31815
1649841610000|2022-04-13 09:20:10|87.98|87.94|88|87.96|88|87.96|87.98|87.93|4796
1649841620000|2022-04-13 09:20:20|87.99|87.95|87.98|87.93|87.99|87.95|87.98|87.91|8872
1649841630000|2022-04-13 09:20:30|87.96|87.94|87.94|87.9|87.96|87.94|87.94|87.89|1887
1649841640000|2022-04-13 09:20:40|87.95|87.91|87.98|87.91|87.98|87.95|87.95|87.91|1442
1649841650000|2022-04-13 09:20:50|87.97|87.93|87.98|87.93|87.98|87.93|87.97|87.93|56
1649841660000|2022-04-13 09:21:00|87.99|87.94|88.07|88.02|88.08|88.04|87.99|87.94|49838
1649841670000|2022-04-13 09:21:10||88.04||88.04||88.04||88.04|50
1649841680000|2022-04-13 09:21:20|88.06|88.02|88.08|88.06|88.11|88.06|88.06|88.02|5304
1649841690000|2022-04-13 09:21:30|88.09|88.04|88.1|88.06|88.1|88.06|88.09|88.04|4380
1649841700000|2022-04-13 09:21:40|88.11|88.07|88.11|88.06|88.13|88.08|88.11|88.06|5820
1649841710000|2022-04-13 09:21:50|88.1|88.05|88.07|88.02|88.1|88.05|88.05|88|5315
1649841720000|2022-04-13 09:22:00|88.08|88.04|88.08|88.03|88.09|88.04|88.08|88.03|1177
1649841730000|2022-04-13 09:22:10|88.07|88.02|88.08|88.04|88.08|88.04|88.07|88.02|374
1649841740000|2022-04-13 09:22:20|88.09|88.05|88.07|88.04|88.13|88.08|88.07|88.04|7816
1649841750000|2022-04-13 09:22:30|||||||||26
1649841770000|2022-04-13 09:22:50|||||||||3034
1649841780000|2022-04-13 09:23:00|88.09|88.05|88.08|88.05|88.1|88.06|88.08|88.05|1418
1649841790000|2022-04-13 09:23:10|||||||||1030
1649841800000|2022-04-13 09:23:20|||||||||3269
1649841810000|2022-04-13 09:23:30|||||||||5902
1649841820000|2022-04-13 09:23:40|88.07|88.04|88.08|88.04|88.08|88.04|88.07|88.04|540
1649841830000|2022-04-13 09:23:50|88.07||88.08||88.08||88.07||2389
1649841840000|2022-04-13 09:24:00|||||||||543
1649841850000|2022-04-13 09:24:10|88.07||88.07||88.07||88.07||4996
1649841860000|2022-04-13 09:24:20|88.08|88.05|88.08|88.04|88.08|88.05|88.08|88.04|2032
1649841880000|2022-04-13 09:24:40|88.06|88.02|88.08|88.04|88.08|88.04|88.06|88.02|9067
1649841890000|2022-04-13 09:24:50|88.06|88.02|88.05|88.01|88.06|88.02|88.05|88|1182
1649841900000|2022-04-13 09:25:00|88.04|88|88.05|88.02|88.05|88.02|88.04|88|8691
1649841920000|2022-04-13 09:25:20|||||||||5667
1649841930000|2022-04-13 09:25:30|88.04|88|88.04|88|88.04|88|88.04|88|3216
1649841940000|2022-04-13 09:25:40|88.05|88.01|88.04|88|88.05|88.02|88.02|87.98|61242
1649841950000|2022-04-13 09:25:50|88.05|88.01|88.05|88.01|88.06|88.04|88.05|88.01|10948
1649841960000|2022-04-13 09:26:00|88.04|88|87.99|87.95|88.04|88|87.97|87.93|10401
1649841970000|2022-04-13 09:26:10||87.96||87.95||87.97||87.95|2044
1649841980000|2022-04-13 09:26:20|88.01|87.97|88.09|88.05|88.1|88.05|88.01|87.97|8790
1649841990000|2022-04-13 09:26:30|88.1|88.06|88.13|88.09|88.15|88.11|88.1|88.06|2500
1649842000000|2022-04-13 09:26:40|88.12|88.08|88.11|88.06|88.12|88.08|88.11|88.05|8598
1649842010000|2022-04-13 09:26:50||88.07||88.07||88.07||88.07|0
1649842020000|2022-04-13 09:27:00|88.13|88.08|88.11|88.07|88.13|88.1|88.11|88.06|8219
1649842030000|2022-04-13 09:27:10|88.13|88.08|88.13|88.08|88.13|88.08|88.13|88.08|14783
1649842040000|2022-04-13 09:27:20|88.11|88.07|88.13|88.09|88.15|88.11|88.11|88.07|6800
1649842060000|2022-04-13 09:27:40|88.15|88.1|88.15|88.11|88.16|88.13|88.15|88.1|24370
1649842070000|2022-04-13 09:27:50||88.12||88.12||88.12||88.11|0
1649842080000|2022-04-13 09:28:00|||||||||438
1649842090000|2022-04-13 09:28:10|88.14|88.1|88.15|88.12|88.15|88.12|88.14|88.1|11050
1649842100000|2022-04-13 09:28:20|||||||||3244
1649842110000|2022-04-13 09:28:30|||||||||4502
1649842120000|2022-04-13 09:28:40|88.14|88.1|88.12|88.08|88.15|88.1|88.12|88.06|14211
1649842130000|2022-04-13 09:28:50|88.11|88.06|88.08|88.04|88.12|88.06|88.07|88.03|180
1649842140000|2022-04-13 09:29:00|88.07|88.03|88.07|88.04|88.07|88.05|88.07|88.03|784
1649842150000|2022-04-13 09:29:10|88.06|88.03|88.06|88.03|88.06|88.03|88.06|88.03|3113
1649842160000|2022-04-13 09:29:20|88.07|88.04|88.07|88.04|88.07|88.05|88.07|88.04|1350
1649842170000|2022-04-13 09:29:30|88.06|88.03|88.04|88.01|88.06|88.03|88.04|88.01|14752
1649842180000|2022-04-13 09:29:40|88.03|88|88.02|87.98|88.03|88.01|88.02|87.95|13850
1649842190000|2022-04-13 09:29:50|88.01|87.96|88.07|88.03|88.07|88.03|87.98|87.95|28469
1649842200000|2022-04-13 09:30:00|88.06|88.04|88.05|88.02|88.07|88.05|88.04|88|1072
1649842210000|2022-04-13 09:30:10|88.06|88.03|88.08|88.03|88.12|88.08|88.06|88.01|7444
1649842220000|2022-04-13 09:30:20|88.07|88.04|88.09|88.05|88.1|88.05|88.07|88.03|4803
1649842230000|2022-04-13 09:30:30|88.08|88.03|88.04|87.99|88.08|88.03|88.03|87.99|32
1649842240000|2022-04-13 09:30:40|88.02|88|88.05|88.01|88.06|88.01|88.02|87.99|9041
1649842250000|2022-04-13 09:30:50|88.06|88.02|88.08|88.04|88.09|88.04|88.05|88.02|1303
1649842260000|2022-04-13 09:31:00|||||||||3376
1649842270000|2022-04-13 09:31:10|88.09|88.05|88.09|88.05|88.09|88.05|88.09|88.05|0
1649842280000|2022-04-13 09:31:20|88.07|88.06|88.14|88.09|88.14|88.09|88.07|88.05|3774
1649842290000|2022-04-13 09:31:30|88.16|88.1|88.16|88.12|88.16|88.12|88.16|88.1|2793
1649842300000|2022-04-13 09:31:40|88.15||88.16||88.16||88.15||1100
1649842310000|2022-04-13 09:31:50|88.15|88.13|88.14|88.1|88.15|88.13|88.13|88.09|6600
1649842320000|2022-04-13 09:32:00|88.15|88.12|88.13|88.12|88.15|88.12|88.13|88.12|1096
1649842330000|2022-04-13 09:32:10|88.15||88.15||88.15||88.15||3149
1649842350000|2022-04-13 09:32:30|88.13|88.13|88.16|88.13|88.16|88.13|88.13|88.13|7929
1649842360000|2022-04-13 09:32:40|88.17|88.14|88.18|88.15|88.19|88.16|88.17|88.14|24944
1649842370000|2022-04-13 09:32:50|88.19||88.19||88.19||88.19||2000
1649842380000|2022-04-13 09:33:00|88.18|88.16|88.18|88.16|88.18|88.16|88.18|88.16|5891
1649842390000|2022-04-13 09:33:10|88.19|88.17|88.12|88.08|88.19|88.17|88.12|88.08|30690
1649842400000|2022-04-13 09:33:20|88.13||88.13||88.13||88.13||0
1649842410000|2022-04-13 09:33:30|88.12|88.09|88.13|88.09|88.13|88.09|88.12|88.09|1266
1649842420000|2022-04-13 09:33:40|88.12|88.08|88.12|88.08|88.12|88.08|88.12|88.08|440
1649842430000|2022-04-13 09:33:50|88.11||88.11||88.11||88.11||93
1649842440000|2022-04-13 09:34:00|88.12|88.09|88.11|88.07|88.13|88.12|88.08|88.05|70181
1649842450000|2022-04-13 09:34:10|88.12|88.08|88.18|88.15|88.18|88.15|88.12|88.08|22180
1649842460000|2022-04-13 09:34:20|88.2|88.17|88.22|88.19|88.23|88.19|88.2|88.17|4859
1649842470000|2022-04-13 09:34:30|88.23||88.23||88.23||88.23||1122
1649842480000|2022-04-13 09:34:40|88.25|88.2|88.24|88.2|88.25|88.2|88.24|88.2|2522
1649842490000|2022-04-13 09:34:50|88.23||88.24||88.24||88.23||0
1649842500000|2022-04-13 09:35:00|88.23|88.18|88.23|88.18|88.23|88.2|88.21|88.17|6431
1649842510000|2022-04-13 09:35:10|88.21|88.15|88.22|88.17|88.23|88.18|88.18|88.15|36357
1649842520000|2022-04-13 09:35:20|88.21|88.15|88.17|88.11|88.21|88.15|88.16|88.11|0
1649842530000|2022-04-13 09:35:30|88.16|88.1|88.14|88.09|88.17|88.1|88.13|88.09|0
1649842540000|2022-04-13 09:35:40|88.12|88.08|88.09|88.07|88.12|88.08|88.09|88.05|155
1649842550000|2022-04-13 09:35:50|88.08|88.05|88.07|88.04|88.09|88.05|88.07|88.04|1082
1649842560000|2022-04-13 09:36:00|||||||||23656
1649842570000|2022-04-13 09:36:10|88.08|88.05|88.14|88.09|88.15|88.12|88.08|88.05|17616
1649842580000|2022-04-13 09:36:20|88.13|88.08|88.12|88.07|88.13|88.08|88.1|88.05|11
1649842590000|2022-04-13 09:36:30|88.13|88.09|88.15|88.1|88.16|88.11|88.13|88.09|694
1649842600000|2022-04-13 09:36:40|88.16|88.16|88.17|88.12|88.21|88.16|88.16|88.12|33922
1649842610000|2022-04-13 09:36:50|88.18||88.16||88.18||88.16||28
1649842630000|2022-04-13 09:37:10|88.18|88.13|88.24|88.21|88.25|88.21|88.18|88.13|19244
1649842640000|2022-04-13 09:37:20|88.25|88.2|88.25|88.21|88.3|88.25|88.24|88.2|7027
1649842650000|2022-04-13 09:37:30|88.24|88.2|88.23|88.18|88.24|88.2|88.23|88.18|4100
1649842660000|2022-04-13 09:37:40|88.22|88.19|88.23|88.19|88.23|88.19|88.22|88.19|15
1649842670000|2022-04-13 09:37:50|88.24|88.21|88.27|88.23|88.3|88.25|88.24|88.21|34647
1649842680000|2022-04-13 09:38:00|88.26|88.22|88.22|88.18|88.26|88.22|88.22|88.18|6001
1649842690000|2022-04-13 09:38:10|88.23||88.23||88.23||88.23||1378
1649842700000|2022-04-13 09:38:20|88.22||88.22||88.22||88.22||1121
1649842710000|2022-04-13 09:38:30|88.23|88.19|88.17|88.12|88.26|88.2|88.17|88.12|17453
1649842720000|2022-04-13 09:38:40|88.18|88.13|88.2|88.16|88.2|88.16|88.18|88.13|0
1649842730000|2022-04-13 09:38:50|88.19|88.14|88.11|88.07|88.19|88.15|88.11|88.06|12561
1649842740000|2022-04-13 09:39:00|88.1|88.06|88.08|88.04|88.1|88.06|88.07|88.04|1790
1649842750000|2022-04-13 09:39:10|88.1|88.05|87.86|87.83|88.1|88.05|87.86|87.8|27294
1649842760000|2022-04-13 09:39:20|87.89|87.85|88.11|88.06|88.11|88.06|87.89|87.85|27601
1649842770000|2022-04-13 09:39:30|88.1|88.07|88.1|88.05|88.12|88.07|88.07|88.03|12085
1649842780000|2022-04-13 09:39:40|88.09|88.03|88.11|88.07|88.11|88.09|88.07|88.01|5816
1649842790000|2022-04-13 09:39:50|88.12|88.08|88.14|88.09|88.17|88.13|88.12|88.08|2852
1649842800000|2022-04-13 09:40:00|88.13|88.07|88.11|88.07|88.13|88.08|88.11|88.06|234
1649842810000|2022-04-13 09:40:10|88.1|88.06|88.07|88.03|88.11|88.06|88.07|88.02|13596
1649842820000|2022-04-13 09:40:20|88.09|88.05|88.16|88.1|88.16|88.12|88.09|88.05|8526
1649842830000|2022-04-13 09:40:30|88.15|88.08|88.14|88.08|88.15|88.08|88.14|88.08|0
1649842840000|2022-04-13 09:40:40|88.15|88.09|88.18|88.15|88.19|88.15|88.15|88.09|0
1649842850000|2022-04-13 09:40:50|||||||||500
1649842860000|2022-04-13 09:41:00|88.19|88.16|88.21|88.17|88.23|88.17|88.19|88.16|1402
1649842870000|2022-04-13 09:41:10|88.2|88.16|88.2|88.16|88.2|88.16|88.2|88.16|0
1649842880000|2022-04-13 09:41:20|88.18|88.15|88.15|88.12|88.18|88.16|88.15|88.11|10394
1649842890000|2022-04-13 09:41:30|88.17|88.13|88.18|88.14|88.22|88.2|88.17|88.13|44276
1649842900000|2022-04-13 09:41:40|88.19|88.15|88.2|88.16|88.21|88.19|88.19|88.15|11623
1649842910000|2022-04-13 09:41:50|88.19|88.14|88.19|88.15|88.2|88.15|88.19|88.14|7209
1649842920000|2022-04-13 09:42:00|88.18|88.16|88.18|88.16|88.18|88.16|88.18|88.16|557
1649842930000|2022-04-13 09:42:10|88.17|88.15|88.18|88.15|88.18|88.15|88.16|88.15|6945
1649842940000|2022-04-13 09:42:20|88.2|88.16|88.24|88.21|88.24|88.21|88.2|88.16|20981
1649842950000|2022-04-13 09:42:30|88.27|88.22|88.25|88.23|88.3|88.25|88.23|88.2|13963
1649842960000|2022-04-13 09:42:40|88.23|88.2|88.23|88.21|88.23|88.21|88.23|88.2|4259
1649842970000|2022-04-13 09:42:50|88.25|88.22|88.24|88.21|88.28|88.23|88.23|88.21|12260
1649842980000|2022-04-13 09:43:00|88.25|88.22|88.22|88.18|88.27|88.23|88.22|88.18|17015
1649842990000|2022-04-13 09:43:10|88.23|88.19|88.25|88.19|88.25|88.19|88.23|88.18|690
1649843000000|2022-04-13 09:43:20|88.26|88.21|88.29|88.25|88.31|88.25|88.26|88.21|50
1649843010000|2022-04-13 09:43:30|88.27|88.24|88.29|88.25|88.29|88.26|88.27|88.23|2137
1649843020000|2022-04-13 09:43:40|88.31|88.26|88.24|88.18|88.31|88.27|88.24|88.18|5131
1649843030000|2022-04-13 09:43:50||88.19||88.19||88.19||88.19|0
1649843040000|2022-04-13 09:44:00|88.25|88.2|88.21|88.17|88.25|88.21|88.21|88.17|5911
1649843050000|2022-04-13 09:44:10|88.23|88.18|88.17|88.14|88.23|88.18|88.17|88.14|4822
1649843060000|2022-04-13 09:44:20|88.16|88.13|88.18|88.13|88.18|88.15|88.16|88.12|11367
1649843070000|2022-04-13 09:44:30|88.17|88.12|88.15|88.12|88.17|88.12|88.15|88.12|4000
1649843080000|2022-04-13 09:44:40|88.17|88.1|88.11|88.06|88.17|88.12|88.11|88.05|19542
1649843090000|2022-04-13 09:44:50|88.12|88.08|88.15|88.12|88.15|88.13|88.12|88.08|26727
1649843100000|2022-04-13 09:45:00|88.14|88.09|88.13|88.09|88.14|88.11|88.12|88.08|1406
1649843120000|2022-04-13 09:45:20|88.11|88.07|88.09|88.05|88.12|88.07|88.07|88.02|7105
1649843130000|2022-04-13 09:45:30|88.1|88.06|88.13|88.07|88.13|88.09|88.1|88.06|4469
1649843140000|2022-04-13 09:45:40|88.12|88.06|88.1|88.05|88.13|88.07|88.1|88.05|3381
1649843150000|2022-04-13 09:45:50|88.12|88.07|88.11|88.07|88.13|88.07|88.11|88.07|6122
1649843160000|2022-04-13 09:46:00|88.12|88.08|88.19|88.16|88.21|88.16|88.12|88.08|6240
1649843170000|2022-04-13 09:46:10|88.18|88.14|88.21|88.15|88.21|88.16|88.17|88.12|944
1649843180000|2022-04-13 09:46:20|88.19|88.14|88.19|88.14|88.19|88.15|88.19|88.14|23827
1649843190000|2022-04-13 09:46:30|88.17|88.13|88.17|88.13|88.17|88.14|88.15|88.1|11308
1649843200000|2022-04-13 09:46:40|88.15|88.12|88.15|88.11|88.15|88.12|88.15|88.11|300
1649843210000|2022-04-13 09:46:50|88.17|88.12|88.17|88.13|88.17|88.13|88.15|88.11|0
1649843220000|2022-04-13 09:47:00|88.16|88.12|88.11|88.07|88.16|88.12|88.11|88.06|11800
1649843230000|2022-04-13 09:47:10|88.13|88.08|88.11|88.07|88.13|88.09|88.11|88.07|9558
1649843240000|2022-04-13 09:47:20|||||||||300
1649843260000|2022-04-13 09:47:40|||||||||1618
1649843270000|2022-04-13 09:47:50|88.13|88.08|88.13|88.09|88.14|88.11|88.13|88.08|805
1649843280000|2022-04-13 09:48:00|88.14|88.07|88.08|88.04|88.14|88.07|88.08|88.03|11806
1649843290000|2022-04-13 09:48:10|88.07|88.03|88.11|88.06|88.11|88.07|88.07|88.03|4809
1649843300000|2022-04-13 09:48:20|88.13|88.07|88.13|88.09|88.13|88.09|88.13|88.07|0
1649843310000|2022-04-13 09:48:30|88.14|88.1|88.14|88.09|88.14|88.11|88.13|88.09|1142
1649843320000|2022-04-13 09:48:40|88.15|88.1|88.15|88.12|88.15|88.12|88.15|88.1|5
1649843330000|2022-04-13 09:48:50|88.17|88.13|88.16|88.12|88.18|88.15|88.15|88.11|2620
1649843340000|2022-04-13 09:49:00|88.15|88.13|88.14|88.1|88.18|88.16|88.14|88.1|35103
1649843350000|2022-04-13 09:49:10|88.13|88.09|88.12|88.07|88.14|88.09|88.12|88.06|5649
1649843360000|2022-04-13 09:49:20|88.1|88.06|88.1|88.05|88.1|88.06|88.1|88.05|0
1649843370000|2022-04-13 09:49:30|88.08|88.04|88.11|88.05|88.11|88.07|88.08|88.03|5003
1649843380000|2022-04-13 09:49:40|88.1|88.07|88.1|88.05|88.1|88.07|88.1|88.05|3963
1649843390000|2022-04-13 09:49:50|88.09||88.1||88.1||88.09||0
1649843400000|2022-04-13 09:50:00|88.09|88.04|88.05|88.01|88.1|88.05|88.03|88|7092
1649843410000|2022-04-13 09:50:10|88.07|88.02|88.1|88.06|88.1|88.06|88.07|88.02|9648
1649843420000|2022-04-13 09:50:20|88.09|88.05|88.09|88.03|88.1|88.05|88.09|88.03|10
1649843430000|2022-04-13 09:50:30|88.1|88.05|88.08|88.04|88.1|88.05|88.07|88.03|200
1649843440000|2022-04-13 09:50:40|88.07|88.03|88.08|88.03|88.08|88.04|88.07|88.02|842
1649843450000|2022-04-13 09:50:50||88.04||88.04||88.04||88.04|1446
1649843460000|2022-04-13 09:51:00|88.07|88.02|88.04|88|88.07|88.02|88.04|88|2428
1649843470000|2022-04-13 09:51:10|88.06|88.01|87.99|87.93|88.07|88.03|87.97|87.92|33978
1649843480000|2022-04-13 09:51:20||87.95||87.95||87.96||87.95|0
1649843490000|2022-04-13 09:51:30||87.96||87.95||87.96||87.95|2789
1649843500000|2022-04-13 09:51:40|87.98|87.96|87.96|87.92|87.98|87.96|87.94|87.9|10644
1649843510000|2022-04-13 09:51:50|87.97|87.94|88.02|87.99|88.02|87.99|87.97|87.91|8443
1649843520000|2022-04-13 09:52:00|||||||||1052
1649843530000|2022-04-13 09:52:10|88.01|87.97|88.02|87.97|88.02|87.99|88.01|87.97|9831
1649843540000|2022-04-13 09:52:20|88.01||88.01||88.01||88.01||2500
1649843550000|2022-04-13 09:52:30|88|87.95|88.01|87.96|88.01|87.96|87.99|87.95|2833
1649843560000|2022-04-13 09:52:40|88.02|87.98|88.02|87.98|88.02|87.99|88.02|87.97|5331
1649843570000|2022-04-13 09:52:50|88.03|87.99|88.03|87.99|88.05|88|88.03|87.99|16670
1649843580000|2022-04-13 09:53:00|88.02|87.98|88.02|87.99|88.02|87.99|88.02|87.96|2500
1649843600000|2022-04-13 09:53:20|88.01|87.98|88.06|88.03|88.08|88.04|88.01|87.95|16249
1649843610000|2022-04-13 09:53:30|88.08|88.04|88.1|88.04|88.2|88.15|88.07|88.04|41283
1649843620000|2022-04-13 09:53:40|88.12|88.06|88.1|88.06|88.12|88.08|88.1|88.06|3954
1649843630000|2022-04-13 09:53:50|88.09|88.05|88.06|88.04|88.1|88.05|88.06|88.04|0
1649843640000|2022-04-13 09:54:00|||||||||3663
1649843650000|2022-04-13 09:54:10|88.05|88.02|88.02|87.97|88.05|88.02|87.99|87.95|12384
1649843670000|2022-04-13 09:54:30|88.04|87.99|88.05|88|88.05|88|88.04|87.97|1049
1649843680000|2022-04-13 09:54:40|||||||||29945
1649843690000|2022-04-13 09:54:50|88.03|88.01|88.08|88.04|88.1|88.06|88.03|88|81441
1649843700000|2022-04-13 09:55:00|88.06|88.02|88.04|88.01|88.06|88.02|88.04|88|1001
1649843710000|2022-04-13 09:55:10|||||||||20000
1649843730000|2022-04-13 09:55:30||88.02||88.01||88.02||88.01|706
1649843740000|2022-04-13 09:55:40|88.03|88|88.04|88|88.04|88|88.02|87.98|33602
1649843750000|2022-04-13 09:55:50|88.03|87.99|88.02|87.99|88.03|87.99|87.99|87.95|3275
1649843760000|2022-04-13 09:56:00|88.01|87.97|88|87.95|88.01|88|87.99|87.95|11555
1649843770000|2022-04-13 09:56:10|88.02|87.96|88.02|87.97|88.02|88|88.02|87.96|20422
1649843780000|2022-04-13 09:56:20|88.01|87.98|88.01|87.97|88.03|87.98|87.97|87.91|10558
1649843790000|2022-04-13 09:56:30|88.03|87.96|88.05|88|88.05|88|88.03|87.96|24966
1649843800000|2022-04-13 09:56:40|88.03|87.98|88|87.94|88.03|88|87.99|87.94|9875
1649843810000|2022-04-13 09:56:50|88.01|87.95|88.05|88.02|88.05|88.02|88.01|87.95|19160
1649843820000|2022-04-13 09:57:00|88.07|88|88.08|88.03|88.1|88.06|88.07|88|2811
1649843830000|2022-04-13 09:57:10|88.07|88.02|88.07|88.04|88.07|88.04|88.06|88.02|0
1649843840000|2022-04-13 09:57:20|88.09|88.05|88.09|88.04|88.1|88.06|88.09|88.04|5012
1649843850000|2022-04-13 09:57:30||88.05||88.04||88.05||88.04|0
1649843860000|2022-04-13 09:57:40|88.11|88.05|88.11|88.07|88.11|88.09|88.11|88.04|739
1649843870000|2022-04-13 09:57:50|88.1|88.06|88.1|88.06|88.1|88.06|88.09|88.04|3051
1649843880000|2022-04-13 09:58:00|||||||||2433
1649843890000|2022-04-13 09:58:10|88.09|88.04|88.06|88.03|88.09|88.06|88.06|88.03|7159
1649843900000|2022-04-13 09:58:20|88.08|88.02|88.1|88.06|88.1|88.06|88.08|88|0
1649843910000|2022-04-13 09:58:30|88.11|88.07|88.11|88.08|88.11|88.08|88.09|88.07|6253
1649843920000|2022-04-13 09:58:40|||||||||1130
1649843930000|2022-04-13 09:58:50|||||||||7327
1649843940000|2022-04-13 09:59:00|88.14|88.09|88.15|88.1|88.15|88.1|88.13|88.09|11635
1649843950000|2022-04-13 09:59:10|88.13|88.08|88.13|88.1|88.13|88.11|88.11|88.07|9305
1649843960000|2022-04-13 09:59:20|||||||||780
1649843970000|2022-04-13 09:59:30|88.12||88.13||88.13||88.12||0
1649843980000|2022-04-13 09:59:40|88.12|88.11|88.13|88.1|88.13|88.11|88.11|88.1|4485
1649843990000|2022-04-13 09:59:50|88.14|88.11|88.14|88.1|88.14|88.12|88.14|88.1|4674
1649844000000|2022-04-13 10:00:00|88.13|88.11|88.14|88.11|88.14|88.12|88.13|88.1|390
1649844010000|2022-04-13 10:00:10|88.13|88.1|88.13|88.1|88.13|88.1|88.11|88.1|1889
1649844020000|2022-04-13 10:00:20|88.14|88.08|88.09|88.05|88.14|88.08|88.09|88.04|2232
1649844030000|2022-04-13 10:00:30|88.08|88.04|88.09|88.04|88.09|88.04|88.08|88.04|900
1649844040000|2022-04-13 10:00:40|||||||||568
1649844050000|2022-04-13 10:00:50|88.07|88.03|88.09|88.07|88.1|88.08|88.07|88.02|1502
1649844060000|2022-04-13 10:01:00|88.08|88.05|88.05|88.01|88.09|88.05|88.05|88.01|2356
1649844070000|2022-04-13 10:01:10|88.07|88.02|88.08|88.04|88.08|88.05|88.07|88.02|3690
1649844080000|2022-04-13 10:01:20|88.07|88.03|88.07|88.04|88.08|88.04|88.07|88.03|12170
1649844090000|2022-04-13 10:01:30|88.06|88.03|88.07|88.03|88.07|88.04|88.06|88.03|2751
1649844100000|2022-04-13 10:01:40||88.04||88.04||88.04||88.04|0
1649844110000|2022-04-13 10:01:50|88.08|88.05|88.09|88.04|88.12|88.08|88.08|88.04|26038
1649844130000|2022-04-13 10:02:10|88.08|88.05|88.11|88.06|88.11|88.06|88.08|88.04|1200
1649844140000|2022-04-13 10:02:20|88.12|88.07|88.15|88.11|88.17|88.12|88.12|88.07|13040
1649844150000|2022-04-13 10:02:30||88.13||88.13||88.13||88.13|0
1649844160000|2022-04-13 10:02:40|88.14|88.11|88.14|88.11|88.14|88.11|88.14|88.11|2681
1649844170000|2022-04-13 10:02:50|88.15|88.12|88.15|88.12|88.15|88.12|88.15|88.12|12309
1649844180000|2022-04-13 10:03:00|88.17|88.13|88.17|88.14|88.18|88.14|88.17|88.13|1758
1649844190000|2022-04-13 10:03:10|88.16|88.11|88.17|88.12|88.17|88.12|88.14|88.09|6775
1649844200000|2022-04-13 10:03:20|88.16|88.13|88.18|88.14|88.18|88.14|88.16|88.13|2079
1649844220000|2022-04-13 10:03:40|||||||||3362
1649844230000|2022-04-13 10:03:50|88.2|88.15|88.2|88.15|88.21|88.16|88.2|88.14|1357
1649844240000|2022-04-13 10:04:00|88.18||88.18||88.18||88.18||1115
1649844250000|2022-04-13 10:04:10|88.21|88.16|88.2|88.15|88.21|88.17|88.2|88.14|806
1649844260000|2022-04-13 10:04:20|88.19|88.16|88.19|88.16|88.19|88.16|88.19|88.16|50
1649844270000|2022-04-13 10:04:30|88.18|88.14|88.16|88.12|88.18|88.14|88.16|88.12|3055
1649844280000|2022-04-13 10:04:40|88.17|88.13|88.17|88.13|88.17|88.13|88.17|88.13|1115
1649844290000|2022-04-13 10:04:50|88.16|88.12|88.14|88.1|88.16|88.13|88.12|88.08|13238
1649844300000|2022-04-13 10:05:00||88.11||88.1||88.11||88.1|6214
1649844310000|2022-04-13 10:05:10||88.11||88.1||88.11||88.1|1
1649844320000|2022-04-13 10:05:20|88.16|88.11|88.16|88.12|88.16|88.13|88.16|88.11|8056
1649844330000|2022-04-13 10:05:30|88.17|88.13|88.17|88.13|88.17|88.14|88.17|88.12|679
1649844340000|2022-04-13 10:05:40|88.16|88.12|88.14|88.11|88.16|88.12|88.14|88.1|4218
1649844350000|2022-04-13 10:05:50|88.16|88.12|88.16|88.12|88.16|88.13|88.14|88.12|6136
1649844370000|2022-04-13 10:06:10|88.17|88.13|88.16|88.13|88.17|88.14|88.16|88.13|3402
1649844380000|2022-04-13 10:06:20|||||||||1400
1649844400000|2022-04-13 10:06:40|88.17||88.16||88.17||88.16||4695
1649844410000|2022-04-13 10:06:50|88.15|88.11|88.15|88.11|88.15|88.11|88.13|88.11|1052
1649844420000|2022-04-13 10:07:00|||||||||4
1649844430000|2022-04-13 10:07:10||88.12||88.12||88.12||88.12|1168
1649844490000|2022-04-13 10:08:10|88.14|88.11|88.08|88.04|88.14|88.11|88.08|88.04|4194
1649844500000|2022-04-13 10:08:20|88.07||88.06||88.07||88.06||450
1649844510000|2022-04-13 10:08:30|88.07||88.06||88.07||88.06||0
1649844520000|2022-04-13 10:08:40|88.05||88.06||88.06||88.05||140
1649844530000|2022-04-13 10:08:50|88.05|88.02|88.04|88.01|88.06|88.02|88.02|88|17642
1649844540000|2022-04-13 10:09:00|88.06|88.02|88.12|88.07|88.12|88.08|88.06|88.02|16252
1649844550000|2022-04-13 10:09:10|88.11|88.06|88.1|88.06|88.11|88.06|88.1|88.06|1241
1649844560000|2022-04-13 10:09:20|88.08|88.05|88.05|88.01|88.08|88.07|88.05|88.01|5346
1649844570000|2022-04-13 10:09:30|88.06|88.02|88.06|88.04|88.07|88.04|88.06|88.01|4000
1649844580000|2022-04-13 10:09:40|88.07|88.05|88.07|88.04|88.08|88.05|88.07|88.04|5526
1649844590000|2022-04-13 10:09:50|88.06|88.02|88.04|88.01|88.06|88.02|88.03|88|4000
1649844600000|2022-04-13 10:10:00|88.05|88.02|88.06|88.01|88.06|88.02|88.05|88.01|6000
1649844610000|2022-04-13 10:10:10|88.04||88.04||88.04||88.04||5
1649844620000|2022-04-13 10:10:20|||||||||1135
1649844630000|2022-04-13 10:10:30|88.06|88.02|88.07|88.05|88.08|88.05|88.06|88.02|3368
1649844640000|2022-04-13 10:10:40|88.1|88.06|88.09|88.06|88.1|88.06|88.06|88.03|7010
1649844650000|2022-04-13 10:10:50|88.08|88.03|88.06|88.03|88.08|88.03|88.06|88.02|87
1649844660000|2022-04-13 10:11:00|88.05|88.02|88.03|88|88.05|88.02|88.01|88|8927
1649844670000|2022-04-13 10:11:10|88.02|87.99|88.03|88|88.03|88|88.01|87.99|4119
1649844690000|2022-04-13 10:11:30|||||||||22589
1649844700000|2022-04-13 10:11:40|88.02|88.01|88.02|88|88.08|88.04|88.02|88|24043
1649844710000|2022-04-13 10:11:50|88.03|88.01|88.04|88.01|88.07|88.01|88.03|88|25000
1649844720000|2022-04-13 10:12:00|88.07|88.02|88.1|88.06|88.1|88.06|88.06|88.02|3314
1649844730000|2022-04-13 10:12:10|88.11|88.07|88.08|88.06|88.11|88.07|88.08|88.06|8840
1649844740000|2022-04-13 10:12:20|88.07|88.04|88.05|88.01|88.07|88.04|88.04|88.01|4411
1649844750000|2022-04-13 10:12:30|88.04|88|88.03|87.99|88.04|88|88.02|87.99|28294
1649844760000|2022-04-13 10:12:40|88.02||88.02||88.02||88.02||11955
1649844770000|2022-04-13 10:12:50||88||88||88||88|2
1649844780000|2022-04-13 10:13:00|88.01|87.99|88.04|87.99|88.04|88|88|87.97|17509
1649844790000|2022-04-13 10:13:10|88.01|87.98|88|87.97|88.01|87.98|88|87.97|5
1649844800000|2022-04-13 10:13:20|87.99|87.96|87.97|87.93|87.99|87.96|87.97|87.93|11625
1649844810000|2022-04-13 10:13:30|87.99|87.94|87.99|87.94|87.99|87.96|87.99|87.94|567
1649844820000|2022-04-13 10:13:40|||||||||4122
1649844830000|2022-04-13 10:13:50|87.98|87.93|87.96|87.93|87.98|87.93|87.96|87.93|714
1649844840000|2022-04-13 10:14:00|87.97||87.98||87.98||87.97||331
1649844850000|2022-04-13 10:14:10|87.99|87.94|87.99|87.95|87.99|87.95|87.99|87.94|100
1649844860000|2022-04-13 10:14:20|||||||||3562
1649844870000|2022-04-13 10:14:30|87.98||87.97||87.99||87.97||625
1649844880000|2022-04-13 10:14:40|87.99|87.96|87.99|87.95|87.99|87.97|87.99|87.95|12530
1649844890000|2022-04-13 10:14:50||87.96||87.96||87.96||87.96|101
1649844900000|2022-04-13 10:15:00||87.97||87.96||87.97||87.96|100
1649844910000|2022-04-13 10:15:10|87.98|87.95|87.99|87.96|87.99|87.96|87.96|87.92|27269
1649844920000|2022-04-13 10:15:20|88|87.97|88.12|88.08|88.13|88.09|88|87.97|77850
1649844930000|2022-04-13 10:15:30|88.11|88.09|88.11|88.07|88.13|88.09|88.11|88.07|62991
1649844940000|2022-04-13 10:15:40|88.12||88.11||88.13||88.11||1304
1649844950000|2022-04-13 10:15:50|88.13|88.08|88.15|88.1|88.17|88.13|88.13|88.08|11539
1649844960000|2022-04-13 10:16:00|88.14|88.09|88.1|88.05|88.14|88.09|88.08|88.05|16
1649844980000|2022-04-13 10:16:20|88.09||88.07||88.09||88.07||2289
1649844990000|2022-04-13 10:16:30|88.06|88.03|88.04|88|88.06|88.03|88.04|88|96
1649845000000|2022-04-13 10:16:40|88.03|88.01|88.04|88.01|88.04|88.01|88.03|88.01|4020
1649845010000|2022-04-13 10:16:50|88.05|88.02|88.1|88.06|88.1|88.06|88.05|88.02|3930
1649845020000|2022-04-13 10:17:00|88.12|88.07|88.1|88.05|88.12|88.08|88.1|88.04|11437
1649845030000|2022-04-13 10:17:10|88.09|88.04|88.06|88.02|88.1|88.05|88.06|88.02|2182
1649845040000|2022-04-13 10:17:20|88.05|88.04|88.02|87.98|88.05|88.04|88|87.96|10341
1649845050000|2022-04-13 10:17:30|88.01|87.97|88.01|87.96|88.02|87.97|87.99|87.94|0
1649845060000|2022-04-13 10:17:40|88|87.97|88|87.97|88|87.97|88|87.97|0
1649845070000|2022-04-13 10:17:50||87.98||87.98||87.98||87.98|1122
1649845080000|2022-04-13 10:18:00||87.99||87.98||87.99||87.98|327
1649845090000|2022-04-13 10:18:10|88.01|87.99|88.02|87.98|88.03|88.01|88.01|87.97|4157
1649845100000|2022-04-13 10:18:20||87.97||87.97||87.97||87.97|0
1649845110000|2022-04-13 10:18:30|88.01|87.98|87.99|87.95|88.01|87.98|87.99|87.94|46617
1649845120000|2022-04-13 10:18:40|88|87.96|88.03|87.99|88.03|87.99|88|87.96|3261
1649845140000|2022-04-13 10:19:00|88.02|87.98|87.99|87.95|88.03|87.98|87.98|87.95|7561
1649845150000|2022-04-13 10:19:10||87.94||87.94||87.94||87.94|1837
1649845160000|2022-04-13 10:19:20|||||||||1681
1649845170000|2022-04-13 10:19:30|88|87.96|88.01|87.96|88.01|87.96|88|87.96|1707
1649845180000|2022-04-13 10:19:40|88.02|87.98|88|87.96|88.02|87.98|88|87.96|0
1649845190000|2022-04-13 10:19:50|88.01|87.97|88.02|87.98|88.02|87.98|88.01|87.97|0
1649845200000|2022-04-13 10:20:00||87.99||88||88||87.98|5896
1649845210000|2022-04-13 10:20:10|||||||||75
1649845220000|2022-04-13 10:20:20|88.03|88.01|88.06|88.02|88.07|88.05|88.03|88.01|22343
1649845230000|2022-04-13 10:20:30|88.08|88.03|88.07|88.03|88.08|88.03|88.07|88.03|0
1649845240000|2022-04-13 10:20:40|88.06|88.02|88.06|88.02|88.06|88.02|88.06|88.02|0
1649845250000|2022-04-13 10:20:50|88.05|88.01|88.04|88|88.05|88.01|88.02|87.98|7669
1649845260000|2022-04-13 10:21:00|88.06|87.99|88.04|88|88.06|88.01|88.04|87.99|3452
1649845280000|2022-04-13 10:21:20|88.06|88.01|88.05|88.02|88.08|88.05|88.04|88|32780
1649845290000|2022-04-13 10:21:30|88.06|88.03|88.08|88.03|88.08|88.04|88.06|88.03|345
1649845300000|2022-04-13 10:21:40|88.06|88.04|88.08|88.04|88.08|88.04|88.06|88.04|0
1649845310000|2022-04-13 10:21:50|88.07||88.07||88.07||88.07||0
1649845320000|2022-04-13 10:22:00|88.06|88.03|88.04|88|88.06|88.03|88.04|88|8831
1649845340000|2022-04-13 10:22:20|||||||||1682
1649845350000|2022-04-13 10:22:30|88.03|87.99|88.03|87.98|88.04|87.99|88.01|87.98|7819
1649845360000|2022-04-13 10:22:40|88.02|87.97|87.99|87.97|88.03|87.98|87.99|87.96|8223
1649845370000|2022-04-13 10:22:50|88.01|87.96|87.99|87.98|88.03|88|87.98|87.96|30668
1649845380000|2022-04-13 10:23:00|88|87.97|88.01|87.97|88.03|87.99|88|87.97|4766
1649845390000|2022-04-13 10:23:10||87.98||87.98||87.98||87.98|0
1649845400000|2022-04-13 10:23:20|88.03|88|88.02|87.98|88.04|88.01|88.02|87.98|1961
1649845410000|2022-04-13 10:23:30|88.03|88|88.04|88|88.04|88|88.03|88|10963
1649845420000|2022-04-13 10:23:40|88.03||88.03||88.04||88.03||3402
1649845430000|2022-04-13 10:23:50|88.02|87.99|88.01|87.98|88.02|87.99|87.99|87.95|20663
1649845440000|2022-04-13 10:24:00|88.02|87.99|88.02|88|88.02|88|88.02|87.98|3187
1649845450000|2022-04-13 10:24:10|||||||||2043
1649845460000|2022-04-13 10:24:20|88.04|88.01|88.06|88.01|88.06|88.03|88.04|88.01|14945
1649845470000|2022-04-13 10:24:30|88.05|88|88.02|87.98|88.05|88|88.01|87.98|6562
1649845480000|2022-04-13 10:24:40|88.03|87.99|88.04|87.99|88.04|87.99|88.03|87.99|540
1649845490000|2022-04-13 10:24:50|||||||||1000
1649845500000|2022-04-13 10:25:00|88.05|88|88.03|88.02|88.05|88.02|88.03|88|1802
1649845510000|2022-04-13 10:25:10||88.01||87.99||88.01||87.99|140
1649845520000|2022-04-13 10:25:20|88.02|87.98|88.03|88|88.03|88|88|87.95|188
1649845550000|2022-04-13 10:25:50|88.06|88.01|88.06|88.02|88.06|88.02|88.05|88.01|5538
1649845560000|2022-04-13 10:26:00|88.08|88.03|88.07|88.03|88.08|88.03|88.07|88.02|653
1649845570000|2022-04-13 10:26:10|88.08|88.04|88.08|88.05|88.08|88.05|88.08|88.04|19430
1649845580000|2022-04-13 10:26:20|88.07|88.04|88.08|88.06|88.09|88.06|88.07|88.03|14381
1649845590000|2022-04-13 10:26:30|88.09||88.09||88.09||88.09||520
1649845600000|2022-04-13 10:26:40|||||||||8611
1649845620000|2022-04-13 10:27:00|88.1|88.07|88.13|88.1|88.13|88.11|88.1|88.07|6035
1649845630000|2022-04-13 10:27:10|88.12|88.09|88.13|88.09|88.13|88.09|88.11|88.07|4997
1649845640000|2022-04-13 10:27:20||88.08||88.09||88.09||88.08|582
1649845650000|2022-04-13 10:27:30|88.12||88.12||88.12||88.12||0
1649845660000|2022-04-13 10:27:40|88.13|88.1|88.13|88.1|88.13|88.1|88.13|88.09|3228
1649845670000|2022-04-13 10:27:50|||||||||496
1649845680000|2022-04-13 10:28:00|88.14|88.11|88.14|88.11|88.16|88.11|88.14|88.11|1236
1649845710000|2022-04-13 10:28:30|88.13|88.09|88.14|88.1|88.14|88.1|88.11|88.09|1617
1649845740000|2022-04-13 10:29:00|88.13|88.09|88.09|88.06|88.13|88.09|88.09|88.06|8249
1649845750000|2022-04-13 10:29:10|88.1||88.09||88.1||88.09||0
1649845760000|2022-04-13 10:29:20|||||||||316
1649845770000|2022-04-13 10:29:30|88.1|88.07|88.09|88.06|88.1|88.07|88.09|88.06|798
1649845780000|2022-04-13 10:29:40|88.08|88.04|88.07|88.04|88.08|88.04|88.07|88.04|28
1649845790000|2022-04-13 10:29:50|88.06|88.02|88.04|87.99|88.06|88.02|88.03|87.98|20978
1649845810000|2022-04-13 10:30:10||88||88.01||88.01||88|1030
1649845820000|2022-04-13 10:30:20|||||||||6995
1649845830000|2022-04-13 10:30:30|88.06|88.02|88.06|88.03|88.06|88.03|88.06|88.02|3880
1649845860000|2022-04-13 10:31:00|88.08|88.05|88.09|88.06|88.09|88.06|88.08|88.05|5862
1649845870000|2022-04-13 10:31:10|88.08|88.05|88.08|88.04|88.08|88.05|88.07|88.04|3433
1649845880000|2022-04-13 10:31:20|||||||||681
1649845890000|2022-04-13 10:31:30|||||||||1117
1649845900000|2022-04-13 10:31:40|||||||||10572
1649845910000|2022-04-13 10:31:50|||||||||322
1649845920000|2022-04-13 10:32:00|88.07||88.07||88.07||88.07||20
1649845930000|2022-04-13 10:32:10|88.08||88.08||88.08||88.08||2000
1649845940000|2022-04-13 10:32:20||88.05||88.05||88.05||88.04|560
1649845950000|2022-04-13 10:32:30||88.04||88.05||88.05||88.04|200
1649845960000|2022-04-13 10:32:40|88.09|88.06|88.1|88.05|88.1|88.09|88.09|88.05|13112
1649845970000|2022-04-13 10:32:50|88.08||88.09||88.09||88.08||1175
1649845980000|2022-04-13 10:33:00|88.1|88.08|88.1|88.06|88.1|88.08|88.09|88.06|19099
1649845990000|2022-04-13 10:33:10|88.09|88.08|88.09|88.06|88.09|88.08|88.08|88.04|57
1649846020000|2022-04-13 10:33:40|88.1|88.07|88.12|88.09|88.12|88.1|88.1|88.07|14421
1649846030000|2022-04-13 10:33:50|88.11|88.08|88.09|88.06|88.11|88.08|88.09|88.06|2298
1649846040000|2022-04-13 10:34:00|88.08||88.09||88.09||88.08||4986
1649846050000|2022-04-13 10:34:10|||||||||10338
1649846060000|2022-04-13 10:34:20|88.08|88.05|88.06|88.03|88.08|88.05|88.06|88.03|1562
1649846070000|2022-04-13 10:34:30|88.07|88.04|88.08|88.04|88.08|88.04|88.05|88.04|2278
1649846080000|2022-04-13 10:34:40|88.07|88.05|88.07|88.03|88.08|88.06|88.07|88.03|0
1649846090000|2022-04-13 10:34:50|88.06|88.04|88.07|88.04|88.07|88.04|88.06|88.04|3122
1649846100000|2022-04-13 10:35:00|88.06|88.02|88.05|88.01|88.06|88.02|88.05|88.01|4753
1649846110000|2022-04-13 10:35:10|||||||||574
1649846120000|2022-04-13 10:35:20|88.04||88.04||88.04||88.04||0
1649846130000|2022-04-13 10:35:30|88.03|88|88.03|88|88.03|88|88.02|88|8050
1649846140000|2022-04-13 10:35:40|88.02|87.98|88.02|87.99|88.02|87.99|88|87.96|18366
1649846150000|2022-04-13 10:35:50|||||||||2272
1649846160000|2022-04-13 10:36:00||88||88||88||88|0
1649846170000|2022-04-13 10:36:10|88.01|87.99|88.02|88|88.02|88|88|87.96|21328
1649846180000|2022-04-13 10:36:20||87.99||87.99||87.99||87.99|556
1649846190000|2022-04-13 10:36:30|88.03|88|88.04|88|88.04|88.02|88.03|87.99|30154
1649846200000|2022-04-13 10:36:40|88.05|88.02|88.1|88.08|88.1|88.08|88.05|88.02|13613
1649846210000|2022-04-13 10:36:50|88.13|88.09|88.16|88.11|88.16|88.13|88.13|88.09|15326
1649846220000|2022-04-13 10:37:00|88.15||88.14||88.15||88.14||33763
1649846230000|2022-04-13 10:37:10||88.12||88.1||88.12||88.1|0
1649846240000|2022-04-13 10:37:20|88.13|88.09|88.11|88.07|88.14|88.09|88.1|88.06|2672
1649846250000|2022-04-13 10:37:30|88.1|88.09|88.11|88.08|88.11|88.09|88.1|88.07|3345
1649846260000|2022-04-13 10:37:40|88.1|88.07|88.1|88.07|88.1|88.07|88.1|88.05|8225
1649846270000|2022-04-13 10:37:50|88.09||88.09||88.09||88.09||155
1649846280000|2022-04-13 10:38:00|88.1|88.08|88.11|88.08|88.11|88.08|88.1|88.08|9476
1649846300000|2022-04-13 10:38:20|||||||||5790
1649846320000|2022-04-13 10:38:40|88.1|88.06|88.11|88.07|88.11|88.07|88.1|88.06|50
1649846330000|2022-04-13 10:38:50||88.06||88.07||88.07||88.06|5790
1649846340000|2022-04-13 10:39:00|88.1|88.08|88.11|88.08|88.11|88.09|88.1|88.08|2673
1649846350000|2022-04-13 10:39:10||88.09||88.09||88.09||88.08|7600
1649846360000|2022-04-13 10:39:20|88.13|88.1|88.13|88.09|88.14|88.11|88.11|88.08|5618
1649846380000|2022-04-13 10:39:40|88.14|88.1|88.15|88.12|88.15|88.12|88.14|88.1|5235
1649846390000|2022-04-13 10:39:50|88.17|88.13|88.14|88.1|88.17|88.15|88.14|88.09|19921
1649846400000|2022-04-13 10:40:00|88.12||88.11||88.12||88.11||0
1649846410000|2022-04-13 10:40:10|88.12|88.09|88.12|88.08|88.12|88.09|88.12|88.08|414
1649846420000|2022-04-13 10:40:20||88.1||88.1||88.1||88.1|0
1649846430000|2022-04-13 10:40:30|88.11|88.08|88.1|88.08|88.11|88.08|88.1|88.08|418
1649846440000|2022-04-13 10:40:40|88.11||88.11||88.12||88.11||0
1649846450000|2022-04-13 10:40:50|88.1||88.12||88.12||88.1||2666
1649846460000|2022-04-13 10:41:00|88.13|88.09|88.13|88.11|88.14|88.11|88.13|88.09|8980
1649846470000|2022-04-13 10:41:10|||||||||2000
1649846480000|2022-04-13 10:41:20|88.12|88.09|88.13|88.11|88.13|88.11|88.12|88.09|4556
1649846500000|2022-04-13 10:41:40|88.12||88.13||88.13||88.12||1123
1649846510000|2022-04-13 10:41:50|88.12|88.09|88.09|88.06|88.12|88.09|88.09|88.06|27844
1649846520000|2022-04-13 10:42:00||88.07||88.07||88.07||88.06|0
1649846530000|2022-04-13 10:42:10|88.08|88.06|88.12|88.07|88.13|88.09|88.08|88.04|13275
1649846540000|2022-04-13 10:42:20|88.13|88.09|88.12|88.07|88.13|88.1|88.12|88.07|123
1649846550000|2022-04-13 10:42:30||88.08||88.08||88.08||88.08|0
1649846560000|2022-04-13 10:42:40|88.13|88.09|88.13|88.08|88.13|88.1|88.13|88.08|9233
1649846570000|2022-04-13 10:42:50|88.12|88.07|88.13|88.08|88.13|88.08|88.11|88.07|250
1649846590000|2022-04-13 10:43:10|88.14|88.1|88.17|88.13|88.17|88.13|88.14|88.1|3816
1649846600000|2022-04-13 10:43:20|88.16|88.12|88.25|88.23|88.25|88.23|88.16|88.12|4917
1649846610000|2022-04-13 10:43:30|88.24|88.21|88.2|88.16|88.24|88.21|88.2|88.15|4551
1649846620000|2022-04-13 10:43:40|||||||||20000
1649846630000|2022-04-13 10:43:50|88.21|88.15|88.24|88.2|88.24|88.2|88.21|88.15|10289
1649846640000|2022-04-13 10:44:00|88.23|88.21|88.3|88.25|88.31|88.26|88.23|88.21|10720
1649846650000|2022-04-13 10:44:10|88.31|88.27|88.31|88.27|88.31|88.27|88.31|88.27|153
1649846670000|2022-04-13 10:44:30|88.3|88.26|88.3|88.28|88.31|88.29|88.28|88.25|13147
1649846680000|2022-04-13 10:44:40|88.31||88.31||88.31||88.31||0
1649846700000|2022-04-13 10:45:00|||||||||5627
1649846710000|2022-04-13 10:45:10|88.32||88.31||88.32||88.31||22
1649846720000|2022-04-13 10:45:20|88.3||88.31||88.31||88.3||5432
1649846730000|2022-04-13 10:45:30|88.3|88.26|88.27|88.24|88.3|88.26|88.26|88.24|1792
1649846740000|2022-04-13 10:45:40|88.29|88.25|88.27|88.24|88.3|88.26|88.27|88.24|512
1649846750000|2022-04-13 10:45:50|||||||||1121
1649846760000|2022-04-13 10:46:00|88.26|88.22|88.25|88.2|88.26|88.22|88.25|88.2|28307
1649846770000|2022-04-13 10:46:10|88.23|88.19|88.24|88.2|88.25|88.2|88.23|88.18|21074
1649846780000|2022-04-13 10:46:20|88.23|88.21|88.23|88.19|88.23|88.21|88.23|88.19|4741
1649846790000|2022-04-13 10:46:30|88.21|88.2|88.23|88.2|88.23|88.2|88.21|88.2|0
1649846800000|2022-04-13 10:46:40|88.22|88.19|88.22|88.19|88.22|88.19|88.22|88.19|2400
1649846810000|2022-04-13 10:46:50|88.23|88.2|88.24|88.2|88.24|88.22|88.23|88.2|15924
1649846830000|2022-04-13 10:47:10|88.25|88.21|88.31|88.28|88.31|88.28|88.25|88.21|6531
1649846850000|2022-04-13 10:47:30|88.3|88.26|88.22|88.18|88.3|88.26|88.22|88.18|1075
1649846860000|2022-04-13 10:47:40|88.21|88.17|88.22|88.18|88.22|88.18|88.21|88.17|18
1649846870000|2022-04-13 10:47:50|||||||||111
1649846880000|2022-04-13 10:48:00|88.21||88.22||88.22||88.21||8374
1649846890000|2022-04-13 10:48:10||88.19||88.19||88.2||88.19|879
1649846900000|2022-04-13 10:48:20|88.25|88.2|88.24|88.21|88.26|88.21|88.24|88.19|2597
1649846910000|2022-04-13 10:48:30|88.25|88.22|88.3|88.27|88.3|88.27|88.25|88.22|394
1649846920000|2022-04-13 10:48:40|88.32|88.28|88.32|88.28|88.32|88.28|88.32|88.28|914
1649846930000|2022-04-13 10:48:50|88.34|88.29|88.35|88.31|88.38|88.32|88.33|88.28|10283
1649846940000|2022-04-13 10:49:00|||||||||5660
1649846950000|2022-04-13 10:49:10|||||||||2982
1649846960000|2022-04-13 10:49:20|88.36|88.32|88.35|88.31|88.36|88.33|88.35|88.3|35
1649846970000|2022-04-13 10:49:30||88.32||88.32||88.32||88.32|100012
1649846980000|2022-04-13 10:49:40|||||||||11248
1649846990000|2022-04-13 10:49:50|88.36|88.35|88.35|88.3|88.38|88.35|88.34|88.3|45918
1649847000000|2022-04-13 10:50:00|88.36|88.31|88.42|88.38|88.43|88.39|88.36|88.31|3668
1649847010000|2022-04-13 10:50:10|88.44|88.39|88.46|88.43|88.46|88.44|88.43|88.39|18480
1649847020000|2022-04-13 10:50:20|88.47||88.47||88.47||88.46||0
1649847030000|2022-04-13 10:50:30|88.46|88.42|88.45|88.41|88.47|88.43|88.43|88.39|17700
1649847040000|2022-04-13 10:50:40|88.44|88.4|88.44|88.39|88.44|88.4|88.43|88.39|5633
1649847050000|2022-04-13 10:50:50|88.43||88.44||88.44||88.43||2263
1649847060000|2022-04-13 10:51:00|88.43||88.44||88.44||88.43||0
1649847070000|2022-04-13 10:51:10||88.4||88.41||88.41||88.4|2
1649847080000|2022-04-13 10:51:20|88.46|88.42|88.47|88.45|88.47|88.45|88.46|88.42|1983
1649847090000|2022-04-13 10:51:30|88.48|88.46|88.43|88.39|88.51|88.46|88.42|88.37|5944
1649847100000|2022-04-13 10:51:40|88.44|88.4|88.44|88.41|88.44|88.42|88.44|88.4|781
1649847110000|2022-04-13 10:51:50|88.47|88.42|88.47|88.43|88.47|88.43|88.47|88.41|11859
1649847120000|2022-04-13 10:52:00|88.48|88.44|88.47|88.42|88.49|88.44|88.47|88.42|0
1649847140000|2022-04-13 10:52:20|88.46|88.41|88.47|88.43|88.47|88.43|88.45|88.41|6584
1649847160000|2022-04-13 10:52:40|88.49|88.44|88.51|88.47|88.53|88.48|88.49|88.44|2147
1649847170000|2022-04-13 10:52:50|88.5|88.46|88.49|88.45|88.5|88.46|88.49|88.45|1596
1649847180000|2022-04-13 10:53:00|||||||||5167
1649847190000|2022-04-13 10:53:10|88.5|88.46|88.48|88.45|88.5|88.46|88.48|88.45|2081
1649847210000|2022-04-13 10:53:30|88.49|88.46|88.5|88.46|88.52|88.48|88.49|88.46|1163
1649847220000|2022-04-13 10:53:40|||||||||2226
1649847240000|2022-04-13 10:54:00|88.49|88.45|88.48|88.45|88.49|88.45|88.47|88.45|17597
1649847250000|2022-04-13 10:54:10|88.49|88.46|88.5|88.46|88.5|88.48|88.49|88.46|410
1649847270000|2022-04-13 10:54:30|88.52|88.49|88.51|88.46|88.52|88.49|88.5|88.46|8438
1649847280000|2022-04-13 10:54:40|88.53|88.47|88.53|88.49|88.53|88.5|88.53|88.47|2500
1649847290000|2022-04-13 10:54:50|88.52|88.48|88.52|88.49|88.52|88.49|88.52|88.47|565
1649847310000|2022-04-13 10:55:10||88.48||88.49||88.49||88.47|0
1649847320000|2022-04-13 10:55:20|88.54|88.5|88.54|88.5|88.55|88.51|88.54|88.5|103
1649847330000|2022-04-13 10:55:30||88.49||88.49||88.49||88.49|0
1649847340000|2022-04-13 10:55:40|88.53||88.53||88.53||88.53||0
1649847350000|2022-04-13 10:55:50|||||||||4672
1649847360000|2022-04-13 10:56:00|||||||||555
1649847370000|2022-04-13 10:56:10|||||||||1694
1649847400000|2022-04-13 10:56:40|||||||||112
1649847410000|2022-04-13 10:56:50|||||||||1110
1649847420000|2022-04-13 10:57:00|88.56|88.51|88.55|88.49|88.56|88.52|88.52|88.49|2733
1649847430000|2022-04-13 10:57:10|88.56|88.51|88.53|88.51|88.56|88.52|88.53|88.51|0
1649847440000|2022-04-13 10:57:20|88.52|88.49|88.52|88.49|88.53|88.49|88.51|88.49|17476
1649847450000|2022-04-13 10:57:30|88.53|88.48|88.49|88.44|88.53|88.48|88.49|88.44|7760
1649847460000|2022-04-13 10:57:40|88.5|88.45|88.5|88.45|88.5|88.45|88.49|88.45|101114
1649847470000|2022-04-13 10:57:50|88.49|88.44|88.49|88.45|88.5|88.47|88.48|88.44|5512
1649847480000|2022-04-13 10:58:00|88.48|88.43|88.46|88.43|88.48|88.43|88.46|88.42|1608
1649847500000|2022-04-13 10:58:20|88.47|88.44|88.48|88.46|88.5|88.46|88.47|88.42|6580
1649847510000|2022-04-13 10:58:30|88.5|88.47|88.51|88.46|88.51|88.48|88.49|88.45|291
1649847520000|2022-04-13 10:58:40|88.52|88.47|88.49|88.45|88.52|88.47|88.48|88.44|55
1649847530000|2022-04-13 10:58:50||88.46||88.46||88.46||88.46|0
1649847550000|2022-04-13 10:59:10|88.51|88.47|88.51|88.47|88.51|88.48|88.51|88.47|469
1649847560000|2022-04-13 10:59:20|88.49|88.46|88.47|88.44|88.49|88.46|88.47|88.44|4164
1649847570000|2022-04-13 10:59:30|88.48||88.49||88.49||88.48||11000
1649847580000|2022-04-13 10:59:40|88.47||88.47||88.47||88.47||550
1649847590000|2022-04-13 10:59:50|88.46|88.45|88.53|88.51|88.53|88.51|88.46|88.45|3312
1649847600000|2022-04-13 11:00:00|88.55|88.52|88.57|88.53|88.59|88.54|88.55|88.52|3254
1649847610000|2022-04-13 11:00:10|88.56||88.55||88.57||88.55||0
1649847620000|2022-04-13 11:00:20|88.54|88.51|88.55|88.52|88.55|88.52|88.53|88.51|1672
1649847630000|2022-04-13 11:00:30|88.54|88.51|88.59|88.56|88.6|88.56|88.53|88.51|16325
1649847650000|2022-04-13 11:00:50|88.6|88.57|88.6|88.56|88.62|88.58|88.6|88.56|7627
1649847670000|2022-04-13 11:01:10|88.58|88.55|88.6|88.55|88.6|88.55|88.58|88.54|442
1649847680000|2022-04-13 11:01:20||88.56||88.55||88.56||88.55|20000
1649847690000|2022-04-13 11:01:30|||||||||1000
1649847700000|2022-04-13 11:01:40||88.56||88.56||88.56||88.56|128
1649847710000|2022-04-13 11:01:50|88.59||88.59||88.59||88.58||2000
1649847720000|2022-04-13 11:02:00|88.58||88.58||88.58||88.58||0
1649847730000|2022-04-13 11:02:10|88.57|88.53|88.57|88.53|88.57|88.53|88.57|88.53|242
1649847740000|2022-04-13 11:02:20|88.56|88.52|88.53|88.51|88.57|88.52|88.53|88.5|16846
1649847750000|2022-04-13 11:02:30|88.56|88.52|88.57|88.53|88.57|88.53|88.56|88.52|2642
1649847760000|2022-04-13 11:02:40|88.58|88.54|88.55|88.51|88.58|88.56|88.55|88.51|4552
1649847770000|2022-04-13 11:02:50|88.54|88.5|88.54|88.51|88.54|88.51|88.54|88.5|1559
1649847780000|2022-04-13 11:03:00|88.53|88.5|88.53|88.48|88.54|88.5|88.5|88.48|5944
1649847790000|2022-04-13 11:03:10||88.49||88.49||88.49||88.49|0
1649847800000|2022-04-13 11:03:20|88.52|88.48|88.58|88.56|88.58|88.56|88.52|88.48|14762
1649847810000|2022-04-13 11:03:30|88.59|88.57|88.57|88.54|88.59|88.57|88.57|88.52|2261
1649847820000|2022-04-13 11:03:40|||||||||100
1649847830000|2022-04-13 11:03:50|||||||||1997
1649847860000|2022-04-13 11:04:20|||||||||4196
1649847870000|2022-04-13 11:04:30|88.59|88.55|88.57|88.54|88.59|88.56|88.56|88.52|10266
1649847880000|2022-04-13 11:04:40|88.59|88.55|88.57|88.54|88.59|88.56|88.57|88.54|5900
1649847890000|2022-04-13 11:04:50|88.56|88.55|88.56|88.52|88.56|88.56|88.56|88.52|2579
1649847910000|2022-04-13 11:05:10|88.57|88.53|88.57|88.53|88.57|88.54|88.57|88.53|0
1649847920000|2022-04-13 11:05:20|||||||||644
1649847930000|2022-04-13 11:05:30||88.55||88.55||88.55||88.55|1014
1649847940000|2022-04-13 11:05:40|88.59|88.56|88.6|88.55|88.6|88.57|88.59|88.55|912
1649847950000|2022-04-13 11:05:50|||||||||1000
1649847960000|2022-04-13 11:06:00|88.62|88.56|88.6|88.58|88.64|88.6|88.6|88.56|16866
1649847970000|2022-04-13 11:06:10|88.59|88.57|88.65|88.6|88.66|88.61|88.59|88.56|28848
1649847980000|2022-04-13 11:06:20|88.64||88.64||88.64||88.64||0
1649848010000|2022-04-13 11:06:50|88.65|88.61|88.66|88.62|88.67|88.62|88.65|88.61|501
1649848030000|2022-04-13 11:07:10|88.67|88.63|88.74|88.69|88.77|88.71|88.67|88.63|25749
1649848040000|2022-04-13 11:07:20|88.73|88.7|88.74|88.69|88.74|88.7|88.73|88.69|125
1649848050000|2022-04-13 11:07:30|88.73||88.73||88.73||88.73||275
1649848070000|2022-04-13 11:07:50|88.74|88.7|88.77|88.74|88.81|88.76|88.73|88.7|31397
1649848080000|2022-04-13 11:08:00|88.76|88.72|88.71|88.67|88.76|88.72|88.71|88.67|5081
1649848090000|2022-04-13 11:08:10|88.7|88.66|88.69|88.65|88.7|88.66|88.69|88.65|6
1649848100000|2022-04-13 11:08:20|||||||||11
1649848110000|2022-04-13 11:08:30|||||||||22569
1649848120000|2022-04-13 11:08:40|||||||||716
1649848130000|2022-04-13 11:08:50|88.7|88.66|88.67|88.63|88.7|88.66|88.67|88.63|10337
1649848150000|2022-04-13 11:09:10|88.66|88.62|88.64|88.6|88.66|88.62|88.64|88.6|8594
1649848160000|2022-04-13 11:09:20|88.63|88.58|88.61|88.57|88.63|88.58|88.61|88.57|3884
1649848170000|2022-04-13 11:09:30|88.6|88.55|88.62|88.58|88.62|88.58|88.6|88.55|11372
1649848180000|2022-04-13 11:09:40|88.64|88.59|88.64|88.62|88.64|88.62|88.64|88.58|13727
1649848190000|2022-04-13 11:09:50|88.63|88.6|88.63|88.61|88.64|88.61|88.63|88.6|4103
1649848200000|2022-04-13 11:10:00|88.64|88.62|88.66|88.63|88.66|88.63|88.64|88.61|5750
1649848220000|2022-04-13 11:10:20|88.65|88.62|88.63|88.6|88.65|88.62|88.63|88.6|1831
1649848230000|2022-04-13 11:10:30|88.65|88.61|88.65|88.62|88.65|88.62|88.62|88.6|29288
1649848240000|2022-04-13 11:10:40|88.64|88.6|88.66|88.63|88.66|88.64|88.64|88.6|15496
1649848250000|2022-04-13 11:10:50|||||||||1748
1649848270000|2022-04-13 11:11:10|88.68|88.64|88.69|88.65|88.69|88.65|88.68|88.63|3
1649848280000|2022-04-13 11:11:20|88.68|88.63|88.66|88.64|88.68|88.64|88.66|88.62|1127
1649848290000|2022-04-13 11:11:30|88.67||88.68||88.68||88.67||660
1649848300000|2022-04-13 11:11:40|88.69|88.65|88.7|88.66|88.7|88.66|88.69|88.65|1000
1649848310000|2022-04-13 11:11:50|88.69|88.67|88.67|88.64|88.69|88.67|88.67|88.64|4923
1649848330000|2022-04-13 11:12:10|||||||||454
1649848340000|2022-04-13 11:12:20|88.66|88.62|88.6|88.56|88.66|88.62|88.6|88.55|15372
1649848350000|2022-04-13 11:12:30||88.55||88.55||88.56||88.55|227
1649848360000|2022-04-13 11:12:40|88.58|88.54|88.58|88.54|88.59|88.54|88.58|88.54|3476
1649848370000|2022-04-13 11:12:50|88.57|88.56|88.57|88.53|88.58|88.56|88.57|88.53|298
1649848380000|2022-04-13 11:13:00|88.56|88.54|88.57|88.53|88.57|88.54|88.56|88.53|52500
1649848390000|2022-04-13 11:13:10|88.58|88.54|88.58|88.53|88.58|88.54|88.57|88.53|7528
1649848400000|2022-04-13 11:13:20|88.57|88.55|88.57|88.55|88.57|88.55|88.57|88.55|6216
1649848410000|2022-04-13 11:13:30|88.58|88.53|88.56|88.52|88.58|88.53|88.56|88.52|2663
1649848420000|2022-04-13 11:13:40|88.55|88.53|88.56|88.52|88.57|88.53|88.55|88.52|3981
1649848430000|2022-04-13 11:13:50|88.55|88.51|88.55|88.5|88.55|88.51|88.54|88.5|0
1649848440000|2022-04-13 11:14:00|||||||||2704
1649848450000|2022-04-13 11:14:10||88.51||88.5||88.51||88.5|0
1649848460000|2022-04-13 11:14:20|88.54||88.53||88.54||88.53||551
1649848500000|2022-04-13 11:15:00|88.55|88.51|88.54|88.49|88.55|88.51|88.52|88.48|11513
1649848510000|2022-04-13 11:15:10|88.55||88.54||88.55||88.54||0
1649848530000|2022-04-13 11:15:30|88.55||88.55||88.55||88.55||250
1649848540000|2022-04-13 11:15:40|88.56|88.5|88.56|88.53|88.56|88.53|88.56|88.5|0
1649848550000|2022-04-13 11:15:50|88.58|88.54|88.58|88.54|88.6|88.55|88.58|88.54|25410
1649848560000|2022-04-13 11:16:00|||||||||5086
1649848570000|2022-04-13 11:16:10|88.6|88.55|88.65|88.62|88.65|88.62|88.6|88.55|3690
1649848590000|2022-04-13 11:16:30|||||||||1703
1649848620000|2022-04-13 11:17:00|||||||||894
1649848640000|2022-04-13 11:17:20|||||||||2377
1649848660000|2022-04-13 11:17:40|88.64|88.6|88.65|88.62|88.65|88.63|88.62|88.59|21916
1649848670000|2022-04-13 11:17:50|88.67|88.64|88.7|88.68|88.7|88.68|88.67|88.64|11454
1649848680000|2022-04-13 11:18:00|88.69|88.66|88.7|88.66|88.7|88.66|88.69|88.66|4832
1649848690000|2022-04-13 11:18:10|88.69|88.68|88.7|88.65|88.7|88.68|88.67|88.62|8403
1649848700000|2022-04-13 11:18:20|88.69|88.64|88.66|88.62|88.69|88.66|88.66|88.62|19
1649848710000|2022-04-13 11:18:30|88.67||88.67||88.67||88.67||0
1649848720000|2022-04-13 11:18:40|88.66|88.61|88.66|88.61|88.67|88.61|88.65|88.6|5250
1649848730000|2022-04-13 11:18:50|88.68|88.62|88.68|88.65|88.68|88.65|88.68|88.62|1812
1649848740000|2022-04-13 11:19:00|88.67|88.63|88.67|88.63|88.68|88.63|88.67|88.63|1000
1649848760000|2022-04-13 11:19:20|88.69|88.64|88.71|88.67|88.72|88.71|88.69|88.64|38909
1649848770000|2022-04-13 11:19:30|88.7|88.69|88.7|88.68|88.73|88.69|88.69|88.66|6841
1649848780000|2022-04-13 11:19:40|88.71|88.69|88.73|88.69|88.73|88.69|88.71|88.69|9424
1649848790000|2022-04-13 11:19:50|88.72|88.68|88.66|88.62|88.72|88.68|88.66|88.61|25885
1649848800000|2022-04-13 11:20:00|88.65|88.61|88.65|88.6|88.65|88.61|88.65|88.6|4476
1649848810000|2022-04-13 11:20:10|88.64|88.59|88.63|88.58|88.64|88.59|88.63|88.58|250
1649848820000|2022-04-13 11:20:20|88.64|88.6|88.64|88.62|88.64|88.62|88.63|88.6|89
1649848830000|2022-04-13 11:20:30|88.66|88.63|88.66|88.62|88.66|88.63|88.66|88.62|2261
1649848840000|2022-04-13 11:20:40|88.67|88.64|88.69|88.64|88.69|88.65|88.67|88.64|17741
1649848850000|2022-04-13 11:20:50|88.7|88.65|88.69|88.65|88.7|88.66|88.69|88.64|0
1649848860000|2022-04-13 11:21:00|||||||||564
1649848880000|2022-04-13 11:21:20|88.68||88.68||88.69||88.67||429
1649848900000|2022-04-13 11:21:40|88.67||88.67||88.67||88.67||112
1649848910000|2022-04-13 11:21:50|88.66|88.64|88.64|88.6|88.68|88.65|88.64|88.6|11929
1649848930000|2022-04-13 11:22:10|||||||||11214
1649848940000|2022-04-13 11:22:20|88.65|88.61|88.68|88.65|88.69|88.65|88.65|88.61|8729
1649848950000|2022-04-13 11:22:30|88.7|88.66|88.7|88.67|88.7|88.67|88.7|88.66|2500
1649848960000|2022-04-13 11:22:40|88.72||88.72||88.73||88.71||4669
1649848970000|2022-04-13 11:22:50|88.71||88.71||88.71||88.71||0
1649848980000|2022-04-13 11:23:00|88.7|88.66|88.71|88.66|88.71|88.67|88.67|88.62|1072
1649848990000|2022-04-13 11:23:10|88.7|88.67|88.69|88.64|88.7|88.67|88.69|88.64|2500
1649849000000|2022-04-13 11:23:20||88.63||88.64||88.64||88.63|0
1649849010000|2022-04-13 11:23:30|88.68|88.63|88.67|88.62|88.68|88.63|88.67|88.62|8964
1649849020000|2022-04-13 11:23:40|88.66||88.64||88.66||88.64||0
1649849030000|2022-04-13 11:23:50|88.63|88.6|88.65|88.61|88.66|88.63|88.62|88.6|7917
1649849040000|2022-04-13 11:24:00|88.66|88.62|88.68|88.64|88.68|88.65|88.65|88.62|16980
1649849060000|2022-04-13 11:24:20|88.69|88.65|88.7|88.66|88.7|88.68|88.69|88.64|26833
1649849070000|2022-04-13 11:24:30|88.69|88.67|88.7|88.68|88.7|88.68|88.68|88.64|2669
1649849080000|2022-04-13 11:24:40|88.72|88.7|88.69|88.66|88.72|88.7|88.69|88.64|24961
1649849090000|2022-04-13 11:24:50|88.68||88.68||88.68||88.68||1
1649849100000|2022-04-13 11:25:00|88.67|88.64|88.67|88.63|88.67|88.64|88.65|88.63|2299
1649849110000|2022-04-13 11:25:10|88.66|88.62|88.64|88.59|88.66|88.62|88.62|88.58|5467
1649849120000|2022-04-13 11:25:20|88.62|88.58|88.62|88.58|88.62|88.58|88.62|88.58|0
1649849130000|2022-04-13 11:25:30|88.64|88.59|88.62|88.59|88.65|88.61|88.62|88.58|5259
1649849140000|2022-04-13 11:25:40|88.61|88.58|88.61|88.59|88.62|88.59|88.61|88.57|17412
1649849150000|2022-04-13 11:25:50|88.6|88.57|88.61|88.57|88.61|88.58|88.6|88.57|25064
1649849160000|2022-04-13 11:26:00|88.62|88.59|88.66|88.63|88.67|88.63|88.62|88.59|6596
1649849180000|2022-04-13 11:26:20|88.65|88.61|88.65|88.61|88.65|88.61|88.65|88.61|5000
1649849190000|2022-04-13 11:26:30|88.64||88.65||88.65||88.64||0
1649849210000|2022-04-13 11:26:50|||||||||250
1649849220000|2022-04-13 11:27:00|||||||||4490
1649849230000|2022-04-13 11:27:10|88.64|88.6|88.63|88.59|88.64|88.6|88.61|88.56|20100
1649849240000|2022-04-13 11:27:20|88.64|88.6|88.65|88.6|88.65|88.6|88.64|88.59|1000
1649849250000|2022-04-13 11:27:30|||||||||14170
1649849260000|2022-04-13 11:27:40|88.66|88.61|88.68|88.65|88.7|88.65|88.66|88.61|10766
1649849280000|2022-04-13 11:28:00|88.7|88.66|88.7|88.66|88.7|88.66|88.7|88.66|0
1649849290000|2022-04-13 11:28:10|88.72|88.67|88.72|88.69|88.72|88.69|88.7|88.66|28901
1649849310000|2022-04-13 11:28:30|88.74|88.71|88.71|88.66|88.77|88.72|88.7|88.66|39235
1649849330000|2022-04-13 11:28:50||88.67||88.67||88.67||88.66|936
1649849340000|2022-04-13 11:29:00|88.73|88.68|88.7|88.67|88.76|88.73|88.69|88.66|82520
1649849350000|2022-04-13 11:29:10|88.72|88.7|88.71|88.67|88.72|88.7|88.71|88.67|30251
1649849370000|2022-04-13 11:29:30||88.68||88.68||88.68||88.68|6693
1649849380000|2022-04-13 11:29:40|88.72|88.69|88.75|88.71|88.75|88.71|88.72|88.69|33290
1649849390000|2022-04-13 11:29:50|88.76|88.72|88.8|88.76|88.84|88.79|88.76|88.72|8520
1649849400000|2022-04-13 11:30:00|88.78|88.73|88.8|88.74|88.8|88.74|88.77|88.73|11
1649849410000|2022-04-13 11:30:10|88.79|88.75|88.86|88.8|88.87|88.82|88.78|88.75|7058
1649849420000|2022-04-13 11:30:20|88.87|88.83|88.87|88.83|88.89|88.83|88.87|88.83|900
1649849430000|2022-04-13 11:30:30|||||||||2814
1649849440000|2022-04-13 11:30:40||88.82||88.82||88.82||88.82|2000
1649849460000|2022-04-13 11:31:00|88.89|88.83|88.92|88.86|88.92|88.86|88.89|88.83|2530
1649849470000|2022-04-13 11:31:10|88.91|88.84|88.87|88.82|88.91|88.84|88.86|88.82|12530
1649849480000|2022-04-13 11:31:20|88.86|88.8|88.86|88.82|88.86|88.82|88.84|88.8|5935
1649849490000|2022-04-13 11:31:30|88.87|88.83|88.83|88.78|88.87|88.83|88.8|88.76|20455
1649849500000|2022-04-13 11:31:40|88.85|88.8|88.82|88.76|88.85|88.81|88.81|88.76|10604
1649849510000|2022-04-13 11:31:50||88.77||88.76||88.77||88.76|3917
1649849520000|2022-04-13 11:32:00|88.81|88.75|88.8|88.76|88.81|88.77|88.79|88.75|274
1649849530000|2022-04-13 11:32:10|88.79|88.75|88.79|88.75|88.79|88.75|88.79|88.75|250
1649849540000|2022-04-13 11:32:20|88.8|88.76|88.81|88.76|88.84|88.8|88.8|88.76|12977
1649849570000|2022-04-13 11:32:50|88.8|88.75|88.75|88.71|88.8|88.75|88.75|88.71|2510
1649849580000|2022-04-13 11:33:00|88.74|88.7|88.69|88.64|88.75|88.7|88.69|88.64|2017
1649849590000|2022-04-13 11:33:10||88.65||88.65||88.65||88.65|4611
1649849610000|2022-04-13 11:33:30|88.68|88.64|88.68|88.64|88.69|88.64|88.68|88.64|10
1649849620000|2022-04-13 11:33:40|88.67||88.68||88.68||88.66||3531
1649849630000|2022-04-13 11:33:50|88.69|88.66|88.72|88.68|88.73|88.7|88.69|88.66|14593
1649849640000|2022-04-13 11:34:00|88.73|88.69|88.73|88.7|88.75|88.7|88.73|88.69|1035
1649849650000|2022-04-13 11:34:10|88.72|88.67|88.71|88.66|88.72|88.67|88.69|88.66|3282
1649849660000|2022-04-13 11:34:20|88.7||88.71||88.71||88.7||0
1649849670000|2022-04-13 11:34:30|88.72|88.67|88.71|88.67|88.72|88.68|88.71|88.67|266
1649849700000|2022-04-13 11:35:00|88.72|88.68|88.72|88.68|88.72|88.68|88.72|88.68|3537
1649849710000|2022-04-13 11:35:10|88.71|88.69|88.75|88.7|88.75|88.7|88.71|88.68|2296
1649849730000|2022-04-13 11:35:30||88.71||88.71||88.71||88.71|2290
1649849740000|2022-04-13 11:35:40|||||||||1200
1649849750000|2022-04-13 11:35:50|||||||||1108
1649849770000|2022-04-13 11:36:10||88.72||88.72||88.72||88.72|420
1649849780000|2022-04-13 11:36:20|88.77|88.73|88.77|88.72|88.77|88.74|88.77|88.72|981
1649849790000|2022-04-13 11:36:30|88.79|88.74|88.79|88.75|88.79|88.75|88.78|88.73|0
1649849800000|2022-04-13 11:36:40|88.8|88.76|88.8|88.76|88.8|88.76|88.8|88.76|2900
1649849810000|2022-04-13 11:36:50|88.79|88.75|88.78|88.75|88.79|88.75|88.78|88.75|3294
1649849820000|2022-04-13 11:37:00|88.76||88.78||88.78||88.76||20
1649849830000|2022-04-13 11:37:10|88.79|88.76|88.8|88.77|88.8|88.77|88.79|88.76|8004
1649849840000|2022-04-13 11:37:20|88.83|88.78|88.82|88.78|88.84|88.79|88.82|88.77|4937
1649849850000|2022-04-13 11:37:30|88.81|88.79|88.81|88.79|88.83|88.79|88.79|88.79|1742
1649849860000|2022-04-13 11:37:40|88.83|88.8|88.8|88.78|88.83|88.8|88.8|88.78|12998
1649849870000|2022-04-13 11:37:50|88.79|88.77|88.82|88.78|88.83|88.82|88.79|88.75|44609
1649849890000|2022-04-13 11:38:10|88.81||88.81||88.81||88.81||0
1649849900000|2022-04-13 11:38:20|||||||||4651
1649849910000|2022-04-13 11:38:30|88.8|88.76|88.79|88.76|88.81|88.76|88.79|88.75|1193
1649849920000|2022-04-13 11:38:40||88.75||88.75||88.75||88.75|6120
1649849930000|2022-04-13 11:38:50|||||||||1729
1649849940000|2022-04-13 11:39:00|88.78|88.74|88.78|88.75|88.79|88.75|88.76|88.73|320
1649849950000|2022-04-13 11:39:10|88.8|88.76|88.79|88.76|88.8|88.76|88.79|88.75|5542
1649849960000|2022-04-13 11:39:20|88.8|88.77|88.8|88.77|88.8|88.77|88.78|88.77|5117
1649849990000|2022-04-13 11:39:50|88.79|88.75|88.8|88.76|88.8|88.77|88.78|88.74|6223
1649850000000|2022-04-13 11:40:00|88.79|88.75|88.78|88.73|88.79|88.75|88.77|88.73|6968
1649850010000|2022-04-13 11:40:10|||||||||1835
1649850020000|2022-04-13 11:40:20|88.77||88.78||88.78||88.77||1084
1649850030000|2022-04-13 11:40:30|88.79|88.74|88.79|88.75|88.8|88.75|88.79|88.74|521
1649850040000|2022-04-13 11:40:40|88.8|88.76|88.8|88.77|88.8|88.77|88.8|88.76|771
1649850060000|2022-04-13 11:41:00|88.79|88.75|88.79|88.75|88.8|88.77|88.79|88.73|23621
1649850070000|2022-04-13 11:41:10|88.78|88.73|88.75|88.71|88.78|88.73|88.75|88.71|2991
1649850080000|2022-04-13 11:41:20|88.77|88.72|88.76|88.72|88.77|88.73|88.76|88.72|2121
1649850110000|2022-04-13 11:41:50|88.75|88.71|88.75|88.71|88.76|88.71|88.75|88.71|28183
1649850130000|2022-04-13 11:42:10||88.72||88.73||88.73||88.72|30214
1649850140000|2022-04-13 11:42:20|88.77|88.74|88.76|88.74|88.79|88.74|88.76|88.74|13297
1649850150000|2022-04-13 11:42:30||88.73||88.73||88.73||88.73|7
1649850160000|2022-04-13 11:42:40|||||||||10000
1649850170000|2022-04-13 11:42:50|||||||||22546
1649850180000|2022-04-13 11:43:00|||||||||1111
1649850210000|2022-04-13 11:43:30|88.75|88.72|88.76|88.73|88.76|88.73|88.74|88.71|11628
1649850230000|2022-04-13 11:43:50||88.71||88.72||88.72||88.71|54
1649850240000|2022-04-13 11:44:00|88.78|88.73|88.8|88.76|88.8|88.76|88.78|88.73|1034
1649850260000|2022-04-13 11:44:20|88.79|88.75|88.76|88.74|88.79|88.75|88.76|88.74|110814
1649850270000|2022-04-13 11:44:30|88.75|88.72|88.8|88.76|88.8|88.76|88.74|88.7|38498
1649850280000|2022-04-13 11:44:40||88.77||88.77||88.77||88.77|0
1649850290000|2022-04-13 11:44:50|88.81|88.78|88.82|88.79|88.83|88.8|88.81|88.78|21062
1649850300000|2022-04-13 11:45:00|88.8|88.8|88.82|88.78|88.83|88.8|88.79|88.77|53061
1649850310000|2022-04-13 11:45:10||88.79||88.79||88.79||88.79|0
1649850320000|2022-04-13 11:45:20||88.8||88.79||88.8||88.79|1912
1649850330000|2022-04-13 11:45:30|88.79|88.8|88.82|88.79|88.82|88.8|88.79|88.78|44469
1649850340000|2022-04-13 11:45:40|88.79|88.8|88.79|88.76|88.82|88.8|88.79|88.76|23423
1649850350000|2022-04-13 11:45:50|88.78|88.75|88.78|88.76|88.79|88.76|88.77|88.73|7924
1649850360000|2022-04-13 11:46:00|88.8|88.77|88.8|88.76|88.8|88.77|88.8|88.76|1082
1649850370000|2022-04-13 11:46:10|88.78|88.77|88.8|88.76|88.8|88.77|88.78|88.76|34043
1649850380000|2022-04-13 11:46:20|88.79|88.75|88.78|88.75|88.8|88.76|88.76|88.7|11388
1649850390000|2022-04-13 11:46:30|||||||||369
1649850410000|2022-04-13 11:46:50|||||||||4470
1649850420000|2022-04-13 11:47:00|88.8|88.76|88.8|88.76|88.8|88.76|88.79|88.75|4497
1649850430000|2022-04-13 11:47:10|88.82|88.77|88.8|88.78|88.82|88.79|88.8|88.76|1286
1649850460000|2022-04-13 11:47:40|88.81|88.79|88.82|88.8|88.82|88.8|88.8|88.78|5234
1649850470000|2022-04-13 11:47:50|88.83|88.81|88.85|88.82|88.86|88.82|88.83|88.8|52275
1649850480000|2022-04-13 11:48:00|88.83|88.8|88.83|88.82|88.83|88.82|88.83|88.8|6137
1649850490000|2022-04-13 11:48:10|||||||||229
1649850510000|2022-04-13 11:48:30|88.85||88.85||88.85||88.85||80
1649850520000|2022-04-13 11:48:40|88.84|88.83|88.86|88.84|88.88|88.84|88.84|88.82|5396
1649850530000|2022-04-13 11:48:50|88.87|88.85|88.94|88.91|88.96|88.91|88.87|88.85|14414
1649850540000|2022-04-13 11:49:00|88.93|88.9|88.89|88.85|88.93|88.9|88.88|88.84|16539
1649850550000|2022-04-13 11:49:10|88.88|88.86|88.9|88.86|88.91|88.86|88.88|88.86|3570
1649850560000|2022-04-13 11:49:20|88.89|88.85|88.88|88.86|88.89|88.86|88.88|88.84|4258
1649850570000|2022-04-13 11:49:30|88.9|88.87|88.89|88.85|88.91|88.89|88.89|88.84|11084
1649850580000|2022-04-13 11:49:40|||||||||1108
1649850590000|2022-04-13 11:49:50|88.9|88.86|88.89|88.87|88.9|88.87|88.89|88.86|556
1649850600000|2022-04-13 11:50:00|88.9|88.88|88.91|88.88|88.93|88.89|88.9|88.86|13219
1649850610000|2022-04-13 11:50:10|88.93|88.89|88.91|88.88|88.93|88.91|88.91|88.88|29362
1649850630000|2022-04-13 11:50:30|88.9|88.86|88.88|88.83|88.9|88.86|88.88|88.83|2
1649850640000|2022-04-13 11:50:40|88.86|88.82|88.84|88.81|88.86|88.82|88.84|88.81|5591
1649850650000|2022-04-13 11:50:50|88.82|88.8|88.84|88.79|88.84|88.8|88.81|88.75|17743
1649850660000|2022-04-13 11:51:00|88.85|88.8|88.88|88.84|88.88|88.84|88.85|88.8|3520
1649850670000|2022-04-13 11:51:10|88.89|88.85|88.91|88.86|88.91|88.86|88.87|88.83|3754
1649850680000|2022-04-13 11:51:20|88.9|88.87|88.9|88.88|88.9|88.88|88.9|88.86|0
1649850690000|2022-04-13 11:51:30|||||||||1000
1649850700000|2022-04-13 11:51:40|88.89|88.87|88.89|88.85|88.9|88.87|88.89|88.84|9085
1649850710000|2022-04-13 11:51:50|88.88|88.84|88.89|88.84|88.89|88.85|88.88|88.84|0
1649850720000|2022-04-13 11:52:00|88.9|88.85|88.91|88.88|88.91|88.88|88.9|88.84|7810
1649850730000|2022-04-13 11:52:10|88.93|88.89|88.9|88.87|88.93|88.9|88.9|88.87|16981
1649850740000|2022-04-13 11:52:20|88.91|88.86|88.89|88.85|88.91|88.86|88.89|88.84|1608
1649850750000|2022-04-13 11:52:30|88.9|88.86|88.9|88.86|88.9|88.86|88.9|88.86|44
1649850760000|2022-04-13 11:52:40|88.91||88.91||88.91||88.91||60
1649850770000|2022-04-13 11:52:50|88.9||88.9||88.9||88.9||100
1649850780000|2022-04-13 11:53:00|||||||||10675
1649850790000|2022-04-13 11:53:10|88.89||88.89||88.89||88.89||1754
1649850800000|2022-04-13 11:53:20|88.88|88.85|88.87|88.83|88.88|88.85|88.87|88.83|2703
1649850810000|2022-04-13 11:53:30|||||||||1345
1649850820000|2022-04-13 11:53:40|||||||||2000
1649850830000|2022-04-13 11:53:50|||||||||2788
1649850860000|2022-04-13 11:54:20|88.88|88.84|88.87|88.83|88.88|88.84|88.87|88.83|12028
1649850870000|2022-04-13 11:54:30|||||||||30
1649850880000|2022-04-13 11:54:40|88.88|88.84|88.89|88.85|88.89|88.85|88.88|88.84|1408
1649850890000|2022-04-13 11:54:50|88.9|88.86|88.88|88.84|88.9|88.86|88.88|88.84|2124
1649850910000|2022-04-13 11:55:10|88.87|88.83|88.88|88.84|88.88|88.84|88.87|88.83|982
1649850920000|2022-04-13 11:55:20|88.89|88.85|88.9|88.85|88.9|88.86|88.88|88.85|3606
1649850930000|2022-04-13 11:55:30|88.89|88.86|88.89|88.85|88.89|88.86|88.89|88.85|0
1649850950000|2022-04-13 11:55:50||88.86||88.86||88.86||88.86|0
1649850960000|2022-04-13 11:56:00|88.88|88.85|88.89|88.85|88.89|88.85|88.88|88.84|3115
1649850970000|2022-04-13 11:56:10|88.88|88.84|88.88|88.84|88.88|88.84|88.87|88.84|0
1649851000000|2022-04-13 11:56:40|88.89|88.85|88.9|88.87|88.9|88.87|88.89|88.85|8565
1649851010000|2022-04-13 11:56:50|||||||||1244
1649851020000|2022-04-13 11:57:00|88.91|88.88|88.91|88.87|88.91|88.88|88.89|88.87|9747
1649851030000|2022-04-13 11:57:10|88.9||88.9||88.9||88.9||0
1649851040000|2022-04-13 11:57:20|88.89|88.85|88.9|88.87|88.9|88.87|88.88|88.85|736
1649851060000|2022-04-13 11:57:40|88.89|88.85|88.88|88.84|88.9|88.86|88.88|88.84|2567
1649851080000|2022-04-13 11:58:00|88.87||88.88||88.88||88.87||13058
1649851090000|2022-04-13 11:58:10|88.9|88.85|88.9|88.88|88.9|88.88|88.9|88.85|4385
1649851100000|2022-04-13 11:58:20|88.89|88.87|88.9|88.86|88.9|88.88|88.89|88.85|5087
1649851120000|2022-04-13 11:58:40|88.89|88.85|88.89|88.86|88.89|88.86|88.89|88.85|62990
1649851130000|2022-04-13 11:58:50|88.88|88.85|88.88|88.84|88.88|88.85|88.86|88.83|12786
1649851140000|2022-04-13 11:59:00|88.87|88.83|88.87|88.83|88.88|88.84|88.87|88.83|6313
1649851160000|2022-04-13 11:59:20|88.86|88.84|88.85|88.81|88.86|88.84|88.85|88.81|11949
1649851170000|2022-04-13 11:59:30|||||||||5000
1649851180000|2022-04-13 11:59:40|||||||||16579
1649851190000|2022-04-13 11:59:50|88.84|88.8|88.78|88.74|88.84|88.8|88.78|88.74|82237
1649851200000|2022-04-13 12:00:00|88.77|88.75|88.78|88.73|88.78|88.75|88.77|88.73|1072
1649851210000|2022-04-13 12:00:10|88.79|88.75|88.78|88.75|88.79|88.76|88.78|88.75|6036
1649851220000|2022-04-13 12:00:20|88.77|88.73|88.77|88.73|88.78|88.75|88.76|88.73|10467
1649851230000|2022-04-13 12:00:30|88.76|88.74|88.78|88.74|88.78|88.74|88.76|88.74|5790
1649851240000|2022-04-13 12:00:40|88.77||88.77||88.77||88.77||56
1649851260000|2022-04-13 12:01:00|88.78|88.76|88.82|88.79|88.83|88.79|88.78|88.76|7842
1649851280000|2022-04-13 12:01:20|88.83|88.8|88.82|88.8|88.83|88.8|88.82|88.8|6918
1649851290000|2022-04-13 12:01:30||88.79||88.79||88.8||88.78|0
1649851310000|2022-04-13 12:01:50|88.83|88.8|88.82|88.79|88.83|88.8|88.82|88.79|2389
1649851330000|2022-04-13 12:02:10||88.8||88.79||88.8||88.78|117
1649851340000|2022-04-13 12:02:20|88.81|88.78|88.82|88.79|88.82|88.79|88.8|88.75|87538
1649851350000|2022-04-13 12:02:30|||||||||512
1649851360000|2022-04-13 12:02:40|||||||||2500
1649851380000|2022-04-13 12:03:00|||||||||2047
1649851390000|2022-04-13 12:03:10|||||||||463
1649851400000|2022-04-13 12:03:20|88.81|88.78|88.81|88.76|88.81|88.78|88.8|88.76|34060
1649851410000|2022-04-13 12:03:30||88.77||88.77||88.77||88.77|15883
1649851420000|2022-04-13 12:03:40|88.8||88.8||88.8||88.8||0
1649851440000|2022-04-13 12:04:00|||||||||11533
1649851450000|2022-04-13 12:04:10|88.81|88.78|88.82|88.8|88.82|88.8|88.81|88.78|20380
1649851460000|2022-04-13 12:04:20|88.83|88.81|88.85|88.82|88.85|88.82|88.83|88.8|9097
1649851480000|2022-04-13 12:04:40|||||||||113
1649851490000|2022-04-13 12:04:50|88.86|88.83|88.88|88.85|88.9|88.85|88.86|88.83|1947
1649851500000|2022-04-13 12:05:00|88.87|88.84|88.85|88.8|88.87|88.85|88.85|88.8|39677
1649851510000|2022-04-13 12:05:10|88.87|88.81|88.88|88.85|88.9|88.85|88.87|88.8|12530
1649851520000|2022-04-13 12:05:20|88.87|88.83|88.87|88.85|88.87|88.85|88.87|88.81|1888
1649851540000|2022-04-13 12:05:40|88.86|88.83|88.87|88.83|88.87|88.83|88.86|88.81|2408
1649851550000|2022-04-13 12:05:50|88.88|88.84|88.88|88.85|88.88|88.85|88.88|88.84|1810
1649851560000|2022-04-13 12:06:00|88.9|88.86|88.9|88.86|88.9|88.88|88.9|88.86|1345
1649851570000|2022-04-13 12:06:10|88.89|88.87|88.87|88.83|88.89|88.87|88.87|88.83|4774
1649851580000|2022-04-13 12:06:20|88.86|88.82|88.85|88.81|88.87|88.83|88.83|88.79|4448
1649851590000|2022-04-13 12:06:30|88.84||88.85||88.85||88.84||61
1649851600000|2022-04-13 12:06:40|||||||||112
1649851620000|2022-04-13 12:07:00|88.86|88.82|88.87|88.84|88.88|88.84|88.86|88.82|7524
1649851630000|2022-04-13 12:07:10||88.85||88.86||88.86||88.84|1702
1649851640000|2022-04-13 12:07:20|88.89|88.87|88.89|88.87|88.93|88.88|88.88|88.84|16105
1649851650000|2022-04-13 12:07:30|88.9|88.85|88.89|88.85|88.9|88.85|88.89|88.84|2063
1649851660000|2022-04-13 12:07:40|88.88|88.84|88.87|88.83|88.89|88.85|88.87|88.83|469
1649851670000|2022-04-13 12:07:50|88.86|88.81|88.85|88.8|88.87|88.83|88.84|88.79|4977
1649851680000|2022-04-13 12:08:00||88.81||88.8||88.81||88.8|3002
1649851690000|2022-04-13 12:08:10|88.84|88.79|88.81|88.78|88.84|88.79|88.81|88.78|0
1649851700000|2022-04-13 12:08:20|88.82|88.79|88.81|88.79|88.83|88.79|88.81|88.78|122991
1649851710000|2022-04-13 12:08:30|88.83|88.78|88.83|88.78|88.83|88.78|88.83|88.78|2698
1649851720000|2022-04-13 12:08:40|88.81|88.79|88.81|88.79|88.81|88.79|88.81|88.79|20
1649851730000|2022-04-13 12:08:50|88.8|88.78|88.79|88.73|88.8|88.78|88.76|88.72|12151
1649851740000|2022-04-13 12:09:00|88.78|88.72|88.74|88.7|88.78|88.72|88.74|88.7|0
1649851750000|2022-04-13 12:09:10|||||||||1107
1649851760000|2022-04-13 12:09:20|88.73|88.69|88.7|88.66|88.73|88.69|88.7|88.65|7263
1649851770000|2022-04-13 12:09:30||88.65||88.66||88.66||88.65|35
1649851780000|2022-04-13 12:09:40|||||||||20
1649851790000|2022-04-13 12:09:50||88.67||88.67||88.67||88.67|1109
1649851800000|2022-04-13 12:10:00||88.66||88.66||88.66||88.66|0
1649851810000|2022-04-13 12:10:10|88.72|88.67|88.67|88.64|88.74|88.7|88.67|88.64|18395
1649851820000|2022-04-13 12:10:20|88.66|88.62|88.65|88.59|88.66|88.62|88.65|88.59|106
1649851830000|2022-04-13 12:10:30||88.6||88.59||88.6||88.59|0
1649851840000|2022-04-13 12:10:40||88.6||88.6||88.6||88.6|690
1649851850000|2022-04-13 12:10:50|88.64||88.63||88.64||88.61||0
1649851870000|2022-04-13 12:11:10|88.62|88.58|88.6|88.57|88.62|88.58|88.6|88.57|4665
1649851880000|2022-04-13 12:11:20|||||||||1981
1649851890000|2022-04-13 12:11:30|88.62|88.58|88.64|88.58|88.64|88.58|88.62|88.58|1282
1649851900000|2022-04-13 12:11:40|88.63|88.59|88.62|88.59|88.65|88.61|88.61|88.59|1072
1649851910000|2022-04-13 12:11:50|88.63|88.58|88.61|88.58|88.63|88.58|88.61|88.58|0
1649851920000|2022-04-13 12:12:00|88.62|88.59|88.69|88.65|88.69|88.65|88.62|88.59|516
1649851930000|2022-04-13 12:12:10|88.71|88.66|88.75|88.71|88.78|88.74|88.71|88.66|2094
1649851940000|2022-04-13 12:12:20|88.74|88.7|88.73|88.68|88.74|88.7|88.71|88.66|29806
1649851950000|2022-04-13 12:12:30||88.69||88.7||88.7||88.69|0
1649851960000|2022-04-13 12:12:40||88.69||88.69||88.69||88.69|0
1649851970000|2022-04-13 12:12:50|88.72|88.68|88.72|88.68|88.72|88.68|88.72|88.68|0
1649851980000|2022-04-13 12:13:00|88.7|88.67|88.71|88.67|88.72|88.68|88.7|88.67|13522
1649851990000|2022-04-13 12:13:10|88.72|88.68|88.72|88.68|88.73|88.7|88.72|88.68|5429
1649852000000|2022-04-13 12:13:20|||||||||5768
1649852030000|2022-04-13 12:13:50|||||||||1109
1649852040000|2022-04-13 12:14:00|88.73|88.69|88.72|88.67|88.74|88.72|88.7|88.67|9012
1649852050000|2022-04-13 12:14:10|88.71|88.69|88.72|88.69|88.73|88.69|88.71|88.67|2240
1649852060000|2022-04-13 12:14:20|88.71|88.68|88.71|88.68|88.71|88.68|88.71|88.67|0
1649852070000|2022-04-13 12:14:30|88.73|88.69|88.71|88.68|88.75|88.7|88.71|88.68|0
1649852080000|2022-04-13 12:14:40|||||||||22188
1649852090000|2022-04-13 12:14:50|88.72|88.69|88.69|88.67|88.73|88.69|88.69|88.67|7922
1649852100000|2022-04-13 12:15:00|88.68|88.65|88.68|88.64|88.7|88.66|88.67|88.62|12220
1649852120000|2022-04-13 12:15:20|||||||||10000
1649852130000|2022-04-13 12:15:30|||||||||564
1649852140000|2022-04-13 12:15:40|88.67|88.65|88.67|88.63|88.67|88.65|88.67|88.63|7
1649852150000|2022-04-13 12:15:50|88.68|88.64|88.68|88.63|88.68|88.64|88.68|88.63|0
1649852160000|2022-04-13 12:16:00||88.64||88.63||88.65||88.63|0
1649852170000|2022-04-13 12:16:10|88.67|88.64|88.7|88.68|88.7|88.68|88.65|88.63|6145
1649852200000|2022-04-13 12:16:40|88.71|88.69|88.71|88.68|88.71|88.69|88.71|88.68|1019
1649852210000|2022-04-13 12:16:50|88.69|88.66|88.71|88.67|88.71|88.67|88.69|88.64|2872
1649852220000|2022-04-13 12:17:00|88.72|88.68|88.72|88.69|88.72|88.7|88.72|88.68|5858
1649852230000|2022-04-13 12:17:10|88.74|88.7|88.77|88.73|88.77|88.73|88.74|88.7|4668
1649852240000|2022-04-13 12:17:20|88.76|88.74|88.76|88.73|88.77|88.75|88.75|88.71|8514
1649852250000|2022-04-13 12:17:30|88.74|88.71|88.74|88.71|88.76|88.73|88.74|88.69|1665
1649852260000|2022-04-13 12:17:40||88.7||88.7||88.7||88.7|0
1649852270000|2022-04-13 12:17:50|88.73|88.69|88.73|88.69|88.73|88.69|88.73|88.69|0
1649852280000|2022-04-13 12:18:00|88.72||88.73||88.73||88.72||63
1649852290000|2022-04-13 12:18:10|88.72||88.73||88.73||88.72||8849
1649852300000|2022-04-13 12:18:20||88.7||88.7||88.7||88.7|0
1649852310000|2022-04-13 12:18:30|88.74|88.71|88.74|88.71|88.74|88.72|88.74|88.71|1699
1649852340000|2022-04-13 12:19:00|88.73|88.69|88.71|88.67|88.73|88.69|88.71|88.67|1611
1649852350000|2022-04-13 12:19:10||88.68||88.69||88.69||88.68|2667
1649852360000|2022-04-13 12:19:20|88.7|88.68|88.71|88.68|88.71|88.68|88.69|88.65|1621
1649852370000|2022-04-13 12:19:30|||||||||16599
1649852400000|2022-04-13 12:20:00|||||||||811
1649852410000|2022-04-13 12:20:10|88.73|88.69|88.69|88.68|88.73|88.7|88.69|88.66|13521
1649852420000|2022-04-13 12:20:20|88.7|88.69|88.72|88.68|88.73|88.69|88.7|88.68|581
1649852440000|2022-04-13 12:20:40|88.73|88.69|88.71|88.69|88.74|88.7|88.71|88.68|0
1649852450000|2022-04-13 12:20:50|88.73|88.7|88.73|88.69|88.74|88.71|88.71|88.68|12898
1649852460000|2022-04-13 12:21:00|88.72|88.68|88.71|88.68|88.72|88.68|88.71|88.67|341
1649852470000|2022-04-13 12:21:10|88.73|88.69|88.77|88.73|88.77|88.73|88.73|88.69|6223
1649852480000|2022-04-13 12:21:20|88.76|88.72|88.76|88.73|88.77|88.73|88.75|88.71|5
1649852500000|2022-04-13 12:21:40|88.75|88.71|88.72|88.68|88.75|88.71|88.71|88.68|60402
1649852510000|2022-04-13 12:21:50|88.71|88.67|88.66|88.62|88.71|88.67|88.64|88.61|7288
1649852520000|2022-04-13 12:22:00|88.67|88.63|88.68|88.64|88.68|88.64|88.67|88.63|8981
1649852540000|2022-04-13 12:22:20|88.67|88.63|88.66|88.64|88.68|88.64|88.65|88.6|3987
1649852550000|2022-04-13 12:22:30|88.68|88.65|88.69|88.65|88.7|88.66|88.68|88.65|3604
1649852560000|2022-04-13 12:22:40|88.7|88.63|88.69|88.64|88.7|88.64|88.67|88.62|2500
1649852570000|2022-04-13 12:22:50|88.7|88.65|88.68|88.65|88.7|88.65|88.68|88.65|0
1649852590000|2022-04-13 12:23:10|88.67|88.63|88.67|88.63|88.67|88.63|88.66|88.63|1831
1649852600000|2022-04-13 12:23:20|88.66|88.62|88.66|88.62|88.66|88.62|88.64|88.6|1480
1649852610000|2022-04-13 12:23:30||88.63||88.63||88.63||88.63|7
1649852630000|2022-04-13 12:23:50||88.64||88.63||88.64||88.62|997
1649852640000|2022-04-13 12:24:00|88.67|88.62|88.68|88.64|88.68|88.65|88.67|88.62|8179
1649852650000|2022-04-13 12:24:10|88.67|88.65|88.65|88.61|88.67|88.65|88.65|88.6|2034
1649852660000|2022-04-13 12:24:20|88.64|88.6|88.65|88.61|88.65|88.61|88.64|88.6|4000
1649852670000|2022-04-13 12:24:30|88.66|88.62|88.68|88.64|88.68|88.64|88.66|88.62|28597
1649852680000|2022-04-13 12:24:40|88.67|88.65|88.67|88.63|88.67|88.65|88.67|88.63|7072
1649852690000|2022-04-13 12:24:50|||||||||1080
1649852700000|2022-04-13 12:25:00|||||||||567
1649852710000|2022-04-13 12:25:10|88.68|88.64|88.68|88.64|88.68|88.65|88.68|88.64|511
1649852720000|2022-04-13 12:25:20|||||||||5649
1649852730000|2022-04-13 12:25:30|88.67|88.63|88.66|88.61|88.68|88.64|88.64|88.61|5543
1649852740000|2022-04-13 12:25:40|88.65|88.62|88.64|88.61|88.65|88.62|88.64|88.61|6349
1649852750000|2022-04-13 12:25:50|88.66|88.6|88.62|88.6|88.66|88.61|88.62|88.6|3995
1649852760000|2022-04-13 12:26:00|88.64|88.61|88.68|88.65|88.7|88.66|88.64|88.61|3375
1649852770000|2022-04-13 12:26:10|88.69||88.68||88.69||88.67||27
1649852780000|2022-04-13 12:26:20|88.67||88.68||88.68||88.67||100
1649852790000|2022-04-13 12:26:30|88.66|88.63|88.64|88.6|88.66|88.63|88.63|88.6|3024
1649852800000|2022-04-13 12:26:40|88.63||88.63||88.63||88.63||0
1649852810000|2022-04-13 12:26:50|88.62|88.61|88.66|88.61|88.66|88.61|88.62|88.61|1719
1649852820000|2022-04-13 12:27:00|88.68|88.62|88.7|88.65|88.7|88.66|88.67|88.62|740
1649852830000|2022-04-13 12:27:10|88.69|88.64|88.68|88.64|88.7|88.64|88.68|88.63|60
1649852840000|2022-04-13 12:27:20||88.63||88.64||88.64||88.63|0
1649852850000|2022-04-13 12:27:30|88.67|88.63|88.64|88.62|88.67|88.64|88.64|88.61|111586
1649852860000|2022-04-13 12:27:40|88.66|88.68|88.71|88.68|88.72|88.68|88.66|88.62|41814
1649852870000|2022-04-13 12:27:50|||||||||1566
1649852900000|2022-04-13 12:28:20|88.7||88.71||88.71||88.7||887
1649852910000|2022-04-13 12:28:30|||||||||2800
1649852930000|2022-04-13 12:28:50|||||||||550
1649852950000|2022-04-13 12:29:10|||||||||1212
1649852960000|2022-04-13 12:29:20|88.7||88.71||88.71||88.7||1819
1649852970000|2022-04-13 12:29:30|88.73|88.69|88.71|88.68|88.74|88.71|88.71|88.68|13811
1649852980000|2022-04-13 12:29:40|88.73|88.7|88.76|88.72|88.77|88.73|88.73|88.7|7074
1649852990000|2022-04-13 12:29:50|88.77|88.73|88.76|88.72|88.77|88.76|88.76|88.72|6080
1649853000000|2022-04-13 12:30:00|88.75|88.73|88.73|88.68|88.76|88.73|88.69|88.67|48843
1649853010000|2022-04-13 12:30:10|88.72|88.67|88.77|88.75|88.77|88.75|88.71|88.66|12271
1649853030000|2022-04-13 12:30:30|88.79|88.76|88.82|88.79|88.84|88.8|88.79|88.76|13496
1649853040000|2022-04-13 12:30:40|88.8|88.8|88.82|88.79|88.82|88.8|88.8|88.77|19726
1649853050000|2022-04-13 12:30:50|88.8|88.77|88.8|88.76|88.8|88.77|88.79|88.76|1377
1649853060000|2022-04-13 12:31:00|88.79|88.75|88.79|88.75|88.8|88.76|88.79|88.74|50
1649853070000|2022-04-13 12:31:10|88.78|88.76|88.79|88.75|88.79|88.76|88.78|88.74|5
1649853080000|2022-04-13 12:31:20|88.78|88.74|88.78|88.73|88.78|88.74|88.77|88.73|0
1649853090000|2022-04-13 12:31:30|||||||||2791
1649853100000|2022-04-13 12:31:40||88.74||88.74||88.74||88.74|108
1649853110000|2022-04-13 12:31:50|88.77|88.73|88.72|88.69|88.77|88.73|88.72|88.69|4809
1649853120000|2022-04-13 12:32:00|88.7|88.67|88.69|88.67|88.72|88.67|88.68|88.65|4672
1649853130000|2022-04-13 12:32:10|88.7|88.66|88.75|88.7|88.76|88.71|88.7|88.66|14994
1649853140000|2022-04-13 12:32:20|88.77|88.71|88.78|88.74|88.78|88.74|88.77|88.71|500
1649853150000|2022-04-13 12:32:30|88.77|88.73|88.75|88.71|88.78|88.73|88.74|88.71|1073
1649853160000|2022-04-13 12:32:40|88.76|88.72|88.75|88.71|88.78|88.74|88.74|88.71|1602
1649853170000|2022-04-13 12:32:50|88.76|88.72|88.75|88.71|88.77|88.72|88.75|88.71|4256
1649853180000|2022-04-13 12:33:00|88.76|88.72|88.75|88.71|88.78|88.74|88.74|88.71|12
1649853190000|2022-04-13 12:33:10|88.76|88.72|88.77|88.72|88.78|88.73|88.76|88.72|4434
1649853200000|2022-04-13 12:33:20|88.76|88.73|88.78|88.73|88.78|88.74|88.76|88.72|0
1649853210000|2022-04-13 12:33:30|88.77|88.74|88.75|88.72|88.78|88.74|88.75|88.71|3080
1649853220000|2022-04-13 12:33:40|88.74|88.71|88.73|88.71|88.74|88.72|88.72|88.69|14659
1649853230000|2022-04-13 12:33:50|88.72|88.69|88.72|88.69|88.72|88.71|88.72|88.69|2183
1649853240000|2022-04-13 12:34:00|88.73|88.71|88.82|88.77|88.83|88.78|88.73|88.71|9600
1649853250000|2022-04-13 12:34:10|88.81|88.76|88.8|88.78|88.83|88.79|88.8|88.76|2673
1649853260000|2022-04-13 12:34:20|88.82|88.79|88.78|88.74|88.85|88.81|88.78|88.72|34079
1649853270000|2022-04-13 12:34:30|88.8|88.75|88.8|88.77|88.8|88.77|88.78|88.75|4371
1649853290000|2022-04-13 12:34:50|88.79|88.75|88.77|88.74|88.79|88.77|88.76|88.71|5285
1649853300000|2022-04-13 12:35:00|88.79|88.75|88.8|88.77|88.8|88.77|88.79|88.75|1383
1649853310000|2022-04-13 12:35:10|88.79|88.75|88.78|88.74|88.79|88.75|88.78|88.74|3397
1649853330000|2022-04-13 12:35:30||88.72||88.74||88.74||88.72|1108
1649853340000|2022-04-13 12:35:40||88.75||88.75||88.75||88.74|100
1649853350000|2022-04-13 12:35:50|88.77|88.74|88.77|88.74|88.78|88.74|88.77|88.74|2576
1649853380000|2022-04-13 12:36:20|88.76|88.73|88.73|88.68|88.77|88.74|88.73|88.68|2611
1649853390000|2022-04-13 12:36:30|88.72|88.67|88.68|88.65|88.72|88.68|88.68|88.63|7997
1649853400000|2022-04-13 12:36:40|88.7|88.66|88.68|88.65|88.72|88.68|88.66|88.63|14405
1649853410000|2022-04-13 12:36:50|88.69|88.64|88.7|88.66|88.72|88.66|88.68|88.64|1651
1649853430000|2022-04-13 12:37:10|88.73|88.67|88.75|88.7|88.77|88.73|88.73|88.67|14552
1649853440000|2022-04-13 12:37:20|88.74|88.69|88.75|88.71|88.75|88.71|88.73|88.69|17382
1649853460000|2022-04-13 12:37:40|88.76|88.72|88.76|88.71|88.76|88.74|88.75|88.71|6970
1649853470000|2022-04-13 12:37:50|88.75||88.74||88.75||88.74||0
1649853480000|2022-04-13 12:38:00|88.73|88.7|88.71|88.68|88.73|88.7|88.71|88.68|1073
1649853490000|2022-04-13 12:38:10|88.7|88.66|88.7|88.66|88.71|88.66|88.69|88.65|2779
1649853500000|2022-04-13 12:38:20|||||||||501
1649853510000|2022-04-13 12:38:30|88.69|88.65|88.65|88.61|88.69|88.65|88.65|88.6|26
1649853520000|2022-04-13 12:38:40|88.66|88.6|88.65|88.61|88.66|88.63|88.65|88.6|19955
1649853530000|2022-04-13 12:38:50||88.62||88.62||88.62||88.62|0
1649853540000|2022-04-13 12:39:00|88.66|88.63|88.67|88.63|88.67|88.65|88.66|88.63|2177
1649853550000|2022-04-13 12:39:10|88.69|88.65|88.7|88.66|88.71|88.67|88.67|88.63|8630
1649853560000|2022-04-13 12:39:20|88.68|88.64|88.68|88.64|88.68|88.64|88.68|88.63|2429
1649853570000|2022-04-13 12:39:30|88.67|88.65|88.66|88.64|88.67|88.66|88.66|88.64|2500
1649853580000|2022-04-13 12:39:40|88.68|88.65|88.68|88.64|88.68|88.65|88.66|88.64|2873
1649853590000|2022-04-13 12:39:50|88.67||88.68||88.68||88.67||0
1649853610000|2022-04-13 12:40:10|88.67|88.63|88.67|88.63|88.68|88.63|88.65|88.6|2486
1649853630000|2022-04-13 12:40:30|88.68|88.64|88.68|88.64|88.68|88.66|88.68|88.64|225
1649853640000|2022-04-13 12:40:40|88.7|88.65|88.78|88.73|88.79|88.73|88.7|88.65|3041
1649853650000|2022-04-13 12:40:50|88.77|88.71|88.77|88.72|88.77|88.72|88.76|88.71|425
1649853660000|2022-04-13 12:41:00|88.76||88.75||88.77||88.75||22410
1649853670000|2022-04-13 12:41:10|88.77|88.73|88.77|88.74|88.77|88.74|88.77|88.73|3315
1649853680000|2022-04-13 12:41:20|||||||||1411
1649853690000|2022-04-13 12:41:30|88.76|88.72|88.75|88.71|88.76|88.72|88.75|88.7|1072
1649853700000|2022-04-13 12:41:40|88.73|88.73|88.74|88.71|88.75|88.73|88.73|88.71|1832
1649853710000|2022-04-13 12:41:50|88.72|88.69|88.7|88.65|88.72|88.69|88.69|88.65|89
1649853720000|2022-04-13 12:42:00|88.69||88.69||88.7||88.69||382
1649853730000|2022-04-13 12:42:10|88.68|88.64|88.68|88.63|88.69|88.65|88.68|88.63|2556
1649853740000|2022-04-13 12:42:20|88.67|88.64|88.67|88.64|88.67|88.64|88.67|88.64|1000
1649853750000|2022-04-13 12:42:30|||||||||5617
1649853760000|2022-04-13 12:42:40|||||||||5000
1649853770000|2022-04-13 12:42:50|88.66|88.63|88.65|88.63|88.68|88.64|88.65|88.63|9476
1649853780000|2022-04-13 12:43:00|88.67|88.62|88.65|88.61|88.67|88.62|88.65|88.61|18465
1649853790000|2022-04-13 12:43:10|88.64|88.6|88.63|88.59|88.64|88.6|88.6|88.58|39143
1649853800000|2022-04-13 12:43:20|88.64|88.6|88.66|88.63|88.66|88.63|88.64|88.6|1334
1649853810000|2022-04-13 12:43:30|88.68|88.64|88.68|88.65|88.68|88.65|88.65|88.63|8281
1649853820000|2022-04-13 12:43:40|88.69|88.66|88.69|88.66|88.69|88.66|88.69|88.66|0
1649853840000|2022-04-13 12:44:00|88.68|88.65|88.67|88.62|88.69|88.65|88.67|88.61|4756
1649853850000|2022-04-13 12:44:10|88.66|88.6|88.63|88.58|88.66|88.6|88.63|88.58|2137
1649853870000|2022-04-13 12:44:30|88.62|88.59|88.61|88.58|88.62|88.59|88.61|88.58|4005
1649853880000|2022-04-13 12:44:40|88.63|88.59|88.62|88.6|88.63|88.61|88.62|88.59|9647
1649853890000|2022-04-13 12:44:50|88.61|88.59|88.62|88.59|88.62|88.59|88.61|88.58|13880
1649853900000|2022-04-13 12:45:00|88.61|88.58|88.61|88.58|88.61|88.58|88.61|88.58|1464
1649853910000|2022-04-13 12:45:10||88.59||88.59||88.59||88.59|0
1649853920000|2022-04-13 12:45:20|||||||||212
1649853930000|2022-04-13 12:45:30||88.58||88.59||88.59||88.58|1620
1649853940000|2022-04-13 12:45:40|88.62|88.6|88.62|88.59|88.62|88.6|88.62|88.59|6574
1649853950000|2022-04-13 12:45:50|88.63|88.61|88.65|88.63|88.67|88.63|88.63|88.61|10465
1649853960000|2022-04-13 12:46:00|88.67|88.64|88.65|88.63|88.69|88.65|88.65|88.62|4277
1649853970000|2022-04-13 12:46:10|88.67||88.65||88.68||88.65||0
1649853980000|2022-04-13 12:46:20|88.66|88.64|88.68|88.64|88.68|88.64|88.66|88.63|1423
1649853990000|2022-04-13 12:46:30|88.67||88.67||88.67||88.67||1175
1649854000000|2022-04-13 12:46:40|88.68|88.65|88.66|88.63|88.68|88.65|88.66|88.63|2040
1649854010000|2022-04-13 12:46:50|88.67||88.66||88.67||88.66||0
1649854020000|2022-04-13 12:47:00||88.64||88.64||88.64||88.64|1000
1649854030000|2022-04-13 12:47:10|88.67||88.67||88.67||88.67||68
1649854050000|2022-04-13 12:47:30|88.66|88.63|88.65|88.63|88.66|88.63|88.65|88.63|1661
1649854060000|2022-04-13 12:47:40|88.64|88.61|88.61|88.58|88.64|88.61|88.61|88.58|4622
1649854070000|2022-04-13 12:47:50|||||||||5040
1649854080000|2022-04-13 12:48:00|88.6|88.57|88.6|88.56|88.6|88.57|88.58|88.55|12159
1649854090000|2022-04-13 12:48:10|88.61|88.57|88.59|88.55|88.61|88.6|88.59|88.55|21744
1649854100000|2022-04-13 12:48:20|||||||||2910
1649854110000|2022-04-13 12:48:30|88.6|88.56|88.57|88.53|88.61|88.56|88.55|88.53|22457
1649854120000|2022-04-13 12:48:40|88.58|88.54|88.6|88.55|88.61|88.56|88.58|88.54|1876
1649854130000|2022-04-13 12:48:50|88.61|88.56|88.61|88.57|88.61|88.58|88.6|88.55|0
1649854140000|2022-04-13 12:49:00|88.6|88.55|88.6|88.57|88.61|88.57|88.6|88.55|1351
1649854150000|2022-04-13 12:49:10|||||||||1113
1649854160000|2022-04-13 12:49:20|88.61|88.58|88.61|88.57|88.61|88.58|88.61|88.57|7327
1649854170000|2022-04-13 12:49:30|||||||||1123
1649854180000|2022-04-13 12:49:40|88.6||88.6||88.61||88.58||5648
1649854190000|2022-04-13 12:49:50|88.58|88.56|88.56|88.53|88.58|88.56|88.56|88.53|1075
1649854200000|2022-04-13 12:50:00|88.55|88.51|88.53|88.5|88.55|88.51|88.53|88.5|23470
1649854210000|2022-04-13 12:50:10|88.52|88.48|88.54|88.5|88.54|88.51|88.52|88.48|7715
1649854230000|2022-04-13 12:50:30|88.53||88.53||88.53||88.52||1
1649854250000|2022-04-13 12:50:50|88.52||88.53||88.53||88.52||0
1649854260000|2022-04-13 12:51:00|88.52||88.51||88.52||88.51||200
1649854270000|2022-04-13 12:51:10|88.52|88.51|88.54|88.51|88.57|88.53|88.52|88.5|9107
1649854280000|2022-04-13 12:51:20|88.56|88.52|88.55|88.51|88.58|88.53|88.55|88.51|17068
1649854290000|2022-04-13 12:51:30|88.54|88.5|88.52|88.48|88.54|88.5|88.49|88.48|8335
1649854300000|2022-04-13 12:51:40|88.51|88.47|88.5|88.46|88.51|88.48|88.5|88.46|13601
1649854310000|2022-04-13 12:51:50|88.49||88.49||88.49||88.49||6129
1649854320000|2022-04-13 12:52:00|88.48||88.49||88.5||88.48||11097
1649854330000|2022-04-13 12:52:10|88.5|88.5|88.52|88.47|88.52|88.5|88.5|88.46|44500
1649854340000|2022-04-13 12:52:20|88.53|88.48|88.52|88.5|88.54|88.5|88.52|88.48|0
1649854350000|2022-04-13 12:52:30|88.51|88.48|88.52|88.48|88.52|88.48|88.51|88.47|2234
1649854360000|2022-04-13 12:52:40|88.54|88.5|88.53|88.49|88.55|88.5|88.51|88.47|16715
1649854370000|2022-04-13 12:52:50|88.52|88.48|88.54|88.49|88.54|88.49|88.51|88.47|2505
1649854380000|2022-04-13 12:53:00|88.53||88.53||88.53||88.53||3000
1649854390000|2022-04-13 12:53:10|88.54||88.53||88.54||88.53||0
1649854400000|2022-04-13 12:53:20|88.51||88.52||88.52||88.51||1133
1649854410000|2022-04-13 12:53:30|88.51|88.48|88.51|88.48|88.51|88.48|88.51|88.48|2247
1649854420000|2022-04-13 12:53:40|88.52|88.5|88.52|88.5|88.52|88.51|88.52|88.5|4971
1649854430000|2022-04-13 12:53:50|||||||||2698
1649854470000|2022-04-13 12:54:30|||||||||568
1649854490000|2022-04-13 12:54:50|||||||||1905
1649854500000|2022-04-13 12:55:00|88.54|88.51|88.52|88.48|88.56|88.52|88.51|88.48|28346
1649854510000|2022-04-13 12:55:10|88.51|88.47|88.5|88.46|88.51|88.48|88.5|88.46|2447
1649854520000|2022-04-13 12:55:20|88.48|88.45|88.44|88.4|88.49|88.45|88.44|88.4|37778
1649854530000|2022-04-13 12:55:30|88.43|88.38|88.37|88.33|88.43|88.42|88.37|88.33|34182
1649854540000|2022-04-13 12:55:40|88.39|88.34|88.41|88.36|88.41|88.36|88.39|88.34|20532
1649854550000|2022-04-13 12:55:50|||||||||434
1649854560000|2022-04-13 12:56:00|88.39||88.39||88.39||88.39||0
1649854570000|2022-04-13 12:56:10|88.41|88.37|88.4|88.36|88.41|88.37|88.4|88.36|4729
1649854590000|2022-04-13 12:56:30|88.41|88.37|88.41|88.37|88.44|88.39|88.41|88.36|3611
1649854600000|2022-04-13 12:56:40||88.36||88.37||88.37||88.36|3000
1649854610000|2022-04-13 12:56:50||88.36||88.37||88.37||88.36|2025
1649854630000|2022-04-13 12:57:10|88.4|88.36|88.35|88.32|88.4|88.36|88.35|88.32|2161
1649854640000|2022-04-13 12:57:20|88.34|88.31|88.35|88.31|88.35|88.31|88.34|88.31|4236
1649854650000|2022-04-13 12:57:30||88.32||88.32||88.32||88.32|0
1649854660000|2022-04-13 12:57:40|88.34|88.31|88.35|88.32|88.35|88.33|88.34|88.31|44938
1649854680000|2022-04-13 12:58:00|88.37|88.33|88.37|88.35|88.37|88.35|88.37|88.33|7549
1649854690000|2022-04-13 12:58:10|88.36|88.33|88.33|88.31|88.36|88.33|88.33|88.3|4089
1649854700000|2022-04-13 12:58:20|88.32|88.3|88.33|88.3|88.33|88.3|88.32|88.3|1989
1649854720000|2022-04-13 12:58:40|88.32|88.29|88.3|88.27|88.32|88.29|88.3|88.26|8328
1649854730000|2022-04-13 12:58:50||88.26||88.27||88.27||88.25|7125
1649854740000|2022-04-13 12:59:00|88.31|88.28|88.31|88.28|88.31|88.29|88.31|88.28|8837
1649854750000|2022-04-13 12:59:10|||||||||2250
1649854760000|2022-04-13 12:59:20|88.3|88.27|88.33|88.3|88.33|88.3|88.3|88.27|8139
1649854780000|2022-04-13 12:59:40|||||||||18055
1649854790000|2022-04-13 12:59:50|88.32|88.29|88.33|88.29|88.33|88.3|88.32|88.29|6701
1649854800000|2022-04-13 13:00:00|88.32|88.27|88.33|88.28|88.33|88.28|88.31|88.27|1114
1649854810000|2022-04-13 13:00:10|88.32||88.31||88.32||88.31||0
1649854820000|2022-04-13 13:00:20|||||||||5000
1649854840000|2022-04-13 13:00:40|88.3|88.26|88.3|88.26|88.3|88.26|88.28|88.25|13317
1649854850000|2022-04-13 13:00:50|88.28|88.25|88.29|88.25|88.3|88.25|88.28|88.25|28316
1649854860000|2022-04-13 13:01:00|88.3|88.23|88.29|88.26|88.3|88.26|88.26|88.21|233178
1649854870000|2022-04-13 13:01:10|88.3|88.27|88.34|88.31|88.35|88.31|88.3|88.27|31261
1649854880000|2022-04-13 13:01:20||88.32||88.31||88.32||88.31|16510
1649854890000|2022-04-13 13:01:30||88.29||88.29||88.29||88.29|5986
1649854900000|2022-04-13 13:01:40|88.35|88.3|88.35|88.32|88.35|88.32|88.33|88.3|2186
1649854920000|2022-04-13 13:02:00|||||||||10768
1649854940000|2022-04-13 13:02:20|88.36|88.33|88.37|88.35|88.37|88.35|88.36|88.33|2620
1649854960000|2022-04-13 13:02:40|88.36|88.33|88.37|88.33|88.37|88.33|88.36|88.32|10700
1649854970000|2022-04-13 13:02:50|88.36||88.36||88.36||88.36||1112
1649854980000|2022-04-13 13:03:00|||||||||1119
1649854990000|2022-04-13 13:03:10|||||||||6536
1649855000000|2022-04-13 13:03:20|88.37|88.34|88.4|88.36|88.4|88.37|88.37|88.34|4581
1649855010000|2022-04-13 13:03:30|88.39|88.34|88.43|88.38|88.45|88.4|88.36|88.32|45866
1649855020000|2022-04-13 13:03:40|88.42|88.4|88.43|88.4|88.44|88.4|88.42|88.4|0
1649855030000|2022-04-13 13:03:50|88.45|88.42|88.46|88.44|88.48|88.44|88.45|88.42|3737
1649855040000|2022-04-13 13:04:00|88.45|88.42|88.46|88.42|88.48|88.45|88.45|88.41|21228
1649855050000|2022-04-13 13:04:10||88.43||88.43||88.43||88.43|5964
1649855060000|2022-04-13 13:04:20|||||||||1114
1649855080000|2022-04-13 13:04:40||88.44||88.44||88.44||88.44|8360
1649855090000|2022-04-13 13:04:50|88.45|88.43|88.46|88.42|88.46|88.43|88.45|88.42|4503
1649855100000|2022-04-13 13:05:00|||||||||11234
1649855110000|2022-04-13 13:05:10|||||||||13500
1649855120000|2022-04-13 13:05:20|88.47|88.47|88.43|88.39|88.48|88.47|88.43|88.39|12500
1649855130000|2022-04-13 13:05:30||88.4||88.4||88.4||88.4|0
1649855140000|2022-04-13 13:05:40|88.45||88.43||88.45||88.43||850
1649855150000|2022-04-13 13:05:50|88.44|88.38|88.42|88.38|88.44|88.4|88.42|88.38|1919
1649855160000|2022-04-13 13:06:00|88.41|88.37|88.38|88.34|88.41|88.37|88.38|88.33|7403
1649855170000|2022-04-13 13:06:10|88.37|88.33|88.37|88.33|88.38|88.33|88.37|88.32|1135
1649855180000|2022-04-13 13:06:20|88.38|88.34|88.38|88.33|88.38|88.34|88.38|88.33|0
1649855190000|2022-04-13 13:06:30|88.36|88.32|88.33|88.29|88.36|88.32|88.33|88.29|22
1649855200000|2022-04-13 13:06:40|88.34|88.3|88.34|88.3|88.34|88.32|88.34|88.3|1907
1649855210000|2022-04-13 13:06:50||88.31||88.3||88.31||88.3|566
1649855220000|2022-04-13 13:07:00|88.32|88.28|88.3|88.25|88.32|88.28|88.3|88.25|1647
1649855230000|2022-04-13 13:07:10|88.28||88.28||88.28||88.28||21573
1649855240000|2022-04-13 13:07:20|88.27|88.23|88.26|88.21|88.27|88.23|88.26|88.2|3243
1649855250000|2022-04-13 13:07:30||88.22||88.22||88.22||88.22|0
1649855270000|2022-04-13 13:07:50|||||||||1121
1649855280000|2022-04-13 13:08:00|88.25|88.23|88.26|88.22|88.27|88.23|88.25|88.22|10049
1649855290000|2022-04-13 13:08:10|88.25|88.21|88.21|88.17|88.25|88.21|88.21|88.16|25036
1649855300000|2022-04-13 13:08:20||88.18||88.17||88.18||88.17|11610
1649855310000|2022-04-13 13:08:30|88.2|88.15|88.21|88.17|88.21|88.17|88.2|88.15|250
1649855320000|2022-04-13 13:08:40|88.2|88.15|88.19|88.15|88.2|88.15|88.19|88.14|2734
1649855330000|2022-04-13 13:08:50|88.18|88.14|88.17|88.14|88.19|88.14|88.17|88.13|66
1649855340000|2022-04-13 13:09:00|88.16|88.13|88.16|88.12|88.17|88.13|88.16|88.12|10099
1649855350000|2022-04-13 13:09:10|88.15|88.1|88.17|88.13|88.17|88.15|88.14|88.1|24102
1649855360000|2022-04-13 13:09:20|88.2|88.14|88.21|88.19|88.21|88.19|88.2|88.14|5234
1649855370000|2022-04-13 13:09:30||88.17||88.19||88.19||88.17|0
1649855380000|2022-04-13 13:09:40|88.2||88.21||88.21||88.2||1117
1649855400000|2022-04-13 13:10:00|88.24|88.2|88.25|88.21|88.27|88.22|88.24|88.2|793
1649855410000|2022-04-13 13:10:10||88.2||88.21||88.21||88.2|400
1649855420000|2022-04-13 13:10:20|88.26|88.2|88.26|88.23|88.26|88.23|88.26|88.2|6435
1649855450000|2022-04-13 13:10:50|||||||||567
1649855470000|2022-04-13 13:11:10|88.28|88.24|88.28|88.22|88.3|88.27|88.25|88.22|9086
1649855480000|2022-04-13 13:11:20|88.25||88.25||88.25||88.25||0
1649855490000|2022-04-13 13:11:30||88.23||88.23||88.23||88.23|54
1649855500000|2022-04-13 13:11:40|88.24|88.2|88.25|88.22|88.25|88.23|88.23|88.18|1189
1649855510000|2022-04-13 13:11:50||88.2||88.22||88.22||88.2|0
1649855520000|2022-04-13 13:12:00|||||||||1717
1649855550000|2022-04-13 13:12:30|88.24|88.2|88.24|88.2|88.24|88.2|88.24|88.2|3509
1649855560000|2022-04-13 13:12:40||88.21||88.21||88.21||88.2|0
1649855570000|2022-04-13 13:12:50||88.22||88.21||88.22||88.21|4837
1649855580000|2022-04-13 13:13:00|88.23|88.2|88.19|88.15|88.23|88.2|88.18|88.15|5350
1649855590000|2022-04-13 13:13:10|88.18||88.18||88.18||88.18||0
1649855600000|2022-04-13 13:13:20|||||||||5671
1649855630000|2022-04-13 13:13:50|88.17|88.13|88.15|88.12|88.17|88.13|88.14|88.1|6515
1649855640000|2022-04-13 13:14:00|88.16|88.13|88.18|88.16|88.19|88.17|88.16|88.13|3288
1649855650000|2022-04-13 13:14:10|88.19|88.17|88.23|88.19|88.24|88.21|88.19|88.17|15256
1649855660000|2022-04-13 13:14:20|88.22|88.18|88.23|88.19|88.23|88.19|88.2|88.16|3643
1649855670000|2022-04-13 13:14:30|88.22||88.22||88.22||88.22||0
1649855690000|2022-04-13 13:14:50|||||||||1700
1649855700000|2022-04-13 13:15:00|88.21||88.22||88.22||88.21||34
1649855710000|2022-04-13 13:15:10|||||||||586
1649855720000|2022-04-13 13:15:20|88.23|88.2|88.27|88.22|88.28|88.23|88.23|88.2|2324
1649855730000|2022-04-13 13:15:30|88.26|88.23|88.28|88.24|88.28|88.25|88.26|88.23|2
1649855760000|2022-04-13 13:16:00|||||||||950
1649855790000|2022-04-13 13:16:30|88.29|88.25|88.29|88.24|88.29|88.27|88.29|88.24|4178
1649855800000|2022-04-13 13:16:40|88.28|88.25|88.29|88.26|88.29|88.26|88.28|88.25|5829
1649855830000|2022-04-13 13:17:10|||||||||2622
1649855840000|2022-04-13 13:17:20|88.3|88.27|88.29|88.25|88.3|88.28|88.29|88.24|3048
1649855850000|2022-04-13 13:17:30|88.28|88.24|88.26|88.23|88.28|88.24|88.26|88.23|6223
1649855860000|2022-04-13 13:17:40|88.27|88.24|88.32|88.28|88.32|88.28|88.27|88.24|6554
1649855870000|2022-04-13 13:17:50|||||||||2462
1649855880000|2022-04-13 13:18:00|88.31||88.32||88.32||88.3||6154
1649855890000|2022-04-13 13:18:10|||||||||18700
1649855900000|2022-04-13 13:18:20|88.31|88.29|88.28|88.23|88.31|88.29|88.27|88.23|13913
1649855910000|2022-04-13 13:18:30|88.26|88.22|88.19|88.14|88.26|88.22|88.18|88.14|2438
1649855920000|2022-04-13 13:18:40||88.15||88.15||88.15||88.15|90
1649855930000|2022-04-13 13:18:50|88.2|88.16|88.24|88.2|88.24|88.2|88.2|88.16|17722
1649855940000|2022-04-13 13:19:00|88.26|88.21|88.29|88.25|88.29|88.26|88.26|88.2|657
1649855960000|2022-04-13 13:19:20|88.3|88.26|88.32|88.28|88.32|88.29|88.3|88.26|8531
1649855970000|2022-04-13 13:19:30|88.31|88.27|88.25|88.2|88.32|88.28|88.25|88.2|11716
1649855980000|2022-04-13 13:19:40|88.24|88.21|88.25|88.21|88.26|88.21|88.24|88.2|3
1649855990000|2022-04-13 13:19:50|88.24|88.22|88.26|88.22|88.26|88.22|88.24|88.22|611
1649856000000|2022-04-13 13:20:00|88.25|88.21|88.26|88.22|88.26|88.22|88.25|88.21|0
1649856010000|2022-04-13 13:20:10|88.27|88.23|88.27|88.22|88.3|88.25|88.26|88.21|59
1649856020000|2022-04-13 13:20:20|88.26|88.21|88.27|88.21|88.27|88.22|88.26|88.21|0
1649856040000|2022-04-13 13:20:40|88.26|88.23|88.27|88.24|88.27|88.24|88.25|88.21|1201
1649856050000|2022-04-13 13:20:50|||||||||146
1649856060000|2022-04-13 13:21:00|88.26|88.23|88.27|88.23|88.27|88.24|88.25|88.21|13689
1649856070000|2022-04-13 13:21:10|88.26|88.24|88.3|88.26|88.3|88.26|88.26|88.24|11761
1649856080000|2022-04-13 13:21:20|88.31|88.27|88.31|88.26|88.32|88.28|88.3|88.26|3825
1649856090000|2022-04-13 13:21:30|88.32||88.31||88.32||88.3||0
1649856100000|2022-04-13 13:21:40||88.27||88.28||88.28||88.26|3
1649856110000|2022-04-13 13:21:50|88.3||88.3||88.3||88.3||1588
1649856120000|2022-04-13 13:22:00|88.29||88.3||88.3||88.29||11
1649856130000|2022-04-13 13:22:10|88.31||88.31||88.31||88.31||1126
1649856140000|2022-04-13 13:22:20|||||||||14986
1649856150000|2022-04-13 13:22:30|88.32|88.29|88.33|88.29|88.33|88.31|88.32|88.29|5009
1649856160000|2022-04-13 13:22:40|||||||||2000
1649856210000|2022-04-13 13:23:30||88.3||88.29||88.31||88.29|1965
1649856220000|2022-04-13 13:23:40|88.32|88.28|88.32|88.28|88.32|88.28|88.3|88.28|625
1649856240000|2022-04-13 13:24:00|88.31|88.27|88.3|88.26|88.32|88.28|88.3|88.25|4395
1649856250000|2022-04-13 13:24:10||88.27||88.28||88.29||88.26|1208
1649856280000|2022-04-13 13:24:40|88.29|88.26|88.27|88.23|88.3|88.26|88.27|88.23|20763
1649856290000|2022-04-13 13:24:50|88.28||88.27||88.28||88.27||139336
1649856300000|2022-04-13 13:25:00|88.26|88.22|88.19|88.15|88.27|88.23|88.18|88.13|17830
1649856310000|2022-04-13 13:25:10|88.18|88.14|88.22|88.18|88.24|88.22|88.18|88.13|94889
1649856320000|2022-04-13 13:25:20|||||||||1115
1649856330000|2022-04-13 13:25:30|88.23|88.16|88.18|88.14|88.23|88.16|88.16|88.11|14352
1649856340000|2022-04-13 13:25:40|88.19|88.15|88.22|88.17|88.22|88.18|88.19|88.15|14226
1649856350000|2022-04-13 13:25:50|||||||||1249
1649856360000|2022-04-13 13:26:00|88.23|88.19|88.22|88.19|88.23|88.21|88.21|88.19|5150
1649856370000|2022-04-13 13:26:10|||||||||19430
1649856380000|2022-04-13 13:26:20|88.21||88.2||88.23||88.2||20
1649856390000|2022-04-13 13:26:30||88.18||88.19||88.19||88.18|4533
1649856400000|2022-04-13 13:26:40|||||||||600
1649856410000|2022-04-13 13:26:50|88.19|88.18|88.2|88.15|88.2|88.18|88.19|88.15|8154
1649856420000|2022-04-13 13:27:00|88.19|88.13|88.19|88.14|88.19|88.14|88.18|88.13|0
1649856430000|2022-04-13 13:27:10||88.16||88.16||88.16||88.16|0
1649856440000|2022-04-13 13:27:20|88.18|88.15|88.19|88.14|88.19|88.15|88.18|88.13|0
1649856450000|2022-04-13 13:27:30||88.15||88.15||88.15||88.15|500
1649856460000|2022-04-13 13:27:40||88.16||88.16||88.16||88.16|1692
1649856470000|2022-04-13 13:27:50|88.18|88.15|88.19|88.15|88.19|88.16|88.17|88.13|2677
1649856480000|2022-04-13 13:28:00|88.2|88.18|88.2|88.18|88.2|88.19|88.19|88.18|8504
1649856490000|2022-04-13 13:28:10|88.21|88.19|88.21|88.17|88.23|88.2|88.21|88.16|1274
1649856500000|2022-04-13 13:28:20|88.2|88.16|88.19|88.15|88.2|88.16|88.19|88.15|0
1649856510000|2022-04-13 13:28:30|88.18|88.13|88.16|88.11|88.18|88.14|88.14|88.1|8141
1649856520000|2022-04-13 13:28:40|88.14|88.13|88.18|88.13|88.18|88.13|88.14|88.13|2338
1649856530000|2022-04-13 13:28:50|88.16||88.16||88.16||88.16||0
1649856550000|2022-04-13 13:29:10|88.18|88.14|88.18|88.14|88.18|88.16|88.18|88.14|611
1649856560000|2022-04-13 13:29:20|||||||||6749
1649856570000|2022-04-13 13:29:30|88.19|88.15|88.19|88.17|88.19|88.17|88.19|88.15|1705
1649856580000|2022-04-13 13:29:40||88.16||88.17||88.17||88.16|0
1649856600000|2022-04-13 13:30:00|88.2|88.18|88.24|88.21|88.29|88.26|88.2|88.18|37869
1649856610000|2022-04-13 13:30:10|88.23|88.2|88.18|88.13|88.24|88.2|88.16|88.11|35755
1649856620000|2022-04-13 13:30:20|88.17|88.12|88.18|88.14|88.2|88.17|88.16|88.12|2798
1649856630000|2022-04-13 13:30:30|88.2|88.15|88.27|88.23|88.29|88.24|88.2|88.15|10012
1649856640000|2022-04-13 13:30:40|88.26|88.24|88.22|88.18|88.26|88.24|88.22|88.18|24606
1649856650000|2022-04-13 13:30:50|88.23|88.2|88.15|88.11|88.23|88.2|88.15|88.11|5363
1649856660000|2022-04-13 13:31:00|88.16|88.12|88.15|88.1|88.17|88.13|88.14|88.1|1934
1649856670000|2022-04-13 13:31:10|88.13|88.11|88.18|88.15|88.18|88.15|88.09|88.04|77915
1649856680000|2022-04-13 13:31:20|88.21|88.16|88.17|88.14|88.21|88.18|88.17|88.13|2118
1649856690000|2022-04-13 13:31:30|88.18|88.15|88.17|88.12|88.25|88.21|88.16|88.12|25427
1649856700000|2022-04-13 13:31:40|88.18|88.14|88.22|88.17|88.23|88.18|88.18|88.14|3440
1649856710000|2022-04-13 13:31:50|88.23|88.18|88.23|88.19|88.25|88.21|88.2|88.17|2002
1649856720000|2022-04-13 13:32:00|88.25|88.21|88.29|88.25|88.29|88.27|88.25|88.21|7665
1649856730000|2022-04-13 13:32:10|88.28|88.23|88.21|88.16|88.28|88.23|88.19|88.16|14950
1649856740000|2022-04-13 13:32:20|88.2|88.17|88.24|88.2|88.24|88.2|88.19|88.17|3981
1649856750000|2022-04-13 13:32:30|88.25|88.21|88.25|88.21|88.25|88.21|88.24|88.21|193
1649856760000|2022-04-13 13:32:40|88.26|88.22|88.25|88.2|88.3|88.26|88.24|88.2|14178
1649856770000|2022-04-13 13:32:50|88.26|88.19|88.29|88.25|88.29|88.25|88.25|88.19|5000
1649856780000|2022-04-13 13:33:00|88.28|88.26|88.32|88.29|88.35|88.33|88.28|88.25|24495
1649856790000|2022-04-13 13:33:10|88.34|88.3|88.28|88.25|88.35|88.3|88.27|88.23|22615
1649856800000|2022-04-13 13:33:20|88.29|88.26|88.29|88.25|88.3|88.26|88.28|88.24|0
1649856810000|2022-04-13 13:33:30|88.32|88.27|88.32|88.27|88.32|88.28|88.28|88.25|2572
1649856820000|2022-04-13 13:33:40|88.3|88.26|88.26|88.22|88.3|88.26|88.25|88.21|6648
1649856830000|2022-04-13 13:33:50|88.27|88.23|88.26|88.22|88.28|88.24|88.24|88.2|1757
1649856840000|2022-04-13 13:34:00|88.25|88.23|88.36|88.32|88.38|88.33|88.25|88.23|21187
1649856850000|2022-04-13 13:34:10|88.38|88.34|88.39|88.36|88.43|88.38|88.37|88.32|18225
1649856860000|2022-04-13 13:34:20|88.38|88.34|88.39|88.35|88.4|88.35|88.34|88.31|3571
1649856880000|2022-04-13 13:34:40|88.42|88.36|88.5|88.48|88.5|88.48|88.41|88.36|3465
1649856890000|2022-04-13 13:34:50|88.49|88.45|88.48|88.43|88.49|88.45|88.44|88.41|4090
1649856900000|2022-04-13 13:35:00|88.5|88.45|88.5|88.45|88.53|88.49|88.49|88.45|25992
1649856910000|2022-04-13 13:35:10|88.49|88.48|88.47|88.45|88.53|88.49|88.47|88.43|75593
1649856920000|2022-04-13 13:35:20|88.48|88.46|88.5|88.45|88.5|88.47|88.43|88.41|29623
1649856930000|2022-04-13 13:35:30|88.49|88.47|88.5|88.45|88.5|88.47|88.48|88.45|10267
1649856940000|2022-04-13 13:35:40|88.49|88.43|88.5|88.48|88.53|88.49|88.47|88.43|17410
1649856950000|2022-04-13 13:35:50|88.52|88.47|88.56|88.51|88.57|88.54|88.51|88.47|69827
1649856960000|2022-04-13 13:36:00|88.57|88.54|88.8|88.76|88.83|88.78|88.57|88.54|24571
1649856970000|2022-04-13 13:36:10|88.79|88.77|88.7|88.66|88.79|88.77|88.7|88.66|14837
1649856980000|2022-04-13 13:36:20|88.69|88.65|88.6|88.56|88.7|88.66|88.58|88.53|40038
1649856990000|2022-04-13 13:36:30|88.61|88.57|88.65|88.61|88.66|88.62|88.61|88.57|11389
1649857000000|2022-04-13 13:36:40|88.63|88.6|88.6|88.55|88.63|88.6|88.59|88.55|3719
1649857010000|2022-04-13 13:36:50|88.61|88.58|88.65|88.63|88.66|88.63|88.61|88.58|14999
1649857020000|2022-04-13 13:37:00|88.66|88.64|88.73|88.69|88.76|88.72|88.66|88.64|10732
1649857030000|2022-04-13 13:37:10|88.72|88.67|88.68|88.65|88.72|88.67|88.67|88.65|7286
1649857040000|2022-04-13 13:37:20|88.7|88.66|88.69|88.66|88.72|88.67|88.68|88.65|13710
1649857050000|2022-04-13 13:37:30|88.68||88.68||88.68||88.68||5372
1649857060000|2022-04-13 13:37:40|88.67|88.65|88.68|88.64|88.68|88.66|88.67|88.63|20878
1649857070000|2022-04-13 13:37:50|88.69|88.68|88.66|88.64|88.7|88.68|88.65|88.63|8573
1649857080000|2022-04-13 13:38:00|88.67||88.67||88.67||88.67||0
1649857090000|2022-04-13 13:38:10|88.7|88.66|88.7|88.67|88.71|88.69|88.66|88.63|10817
1649857100000|2022-04-13 13:38:20|88.73|88.68|88.77|88.72|88.79|88.74|88.73|88.68|18161
1649857110000|2022-04-13 13:38:30|88.78|88.71|88.69|88.64|88.82|88.77|88.64|88.6|88407
1649857120000|2022-04-13 13:38:40|88.67|88.65|88.7|88.67|88.7|88.67|88.67|88.65|1840
1649857130000|2022-04-13 13:38:50|88.69|88.66|88.7|88.65|88.7|88.66|88.69|88.65|0
1649857140000|2022-04-13 13:39:00|88.71|88.68|88.72|88.69|88.78|88.74|88.7|88.66|81621
1649857150000|2022-04-13 13:39:10|88.73|88.7|88.7|88.65|88.73|88.71|88.69|88.65|43938
1649857160000|2022-04-13 13:39:20|88.71|88.66|88.69|88.67|88.71|88.67|88.69|88.66|6466
1649857170000|2022-04-13 13:39:30|88.68|88.66|88.63|88.58|88.69|88.66|88.62|88.58|6678
1649857180000|2022-04-13 13:39:40|88.64|88.59|88.68|88.64|88.69|88.66|88.64|88.59|16840
1649857190000|2022-04-13 13:39:50|88.69|88.65|88.71|88.68|88.74|88.7|88.69|88.65|14348
1649857200000|2022-04-13 13:40:00|88.73|88.69|88.72|88.69|88.74|88.7|88.72|88.68|10742
1649857210000|2022-04-13 13:40:10|88.74|88.7|88.71|88.68|88.76|88.72|88.7|88.68|39841
1649857220000|2022-04-13 13:40:20|88.69|88.66|88.71|88.68|88.74|88.7|88.69|88.63|11417
1649857230000|2022-04-13 13:40:30|88.74|88.69|88.71|88.67|88.76|88.71|88.7|88.66|27148
1649857240000|2022-04-13 13:40:40||88.68||88.68||88.68||88.68|16814
1649857250000|2022-04-13 13:40:50|88.7|88.66|88.71|88.67|88.74|88.71|88.69|88.66|19089
1649857260000|2022-04-13 13:41:00|88.72|88.68|88.66|88.62|88.74|88.7|88.66|88.62|28614
1649857270000|2022-04-13 13:41:10|88.67|88.64|88.69|88.62|88.69|88.64|88.66|88.62|5870
1649857280000|2022-04-13 13:41:20|88.7|88.63|88.7|88.66|88.7|88.66|88.68|88.63|1975
1649857290000|2022-04-13 13:41:30|88.71|88.67|88.69|88.64|88.72|88.68|88.68|88.63|44686
1649857300000|2022-04-13 13:41:40|88.68|88.65|88.68|88.64|88.68|88.65|88.68|88.64|0
1649857310000|2022-04-13 13:41:50|88.69|88.66|88.69|88.66|88.72|88.69|88.68|88.64|11966
1649857320000|2022-04-13 13:42:00|88.71|88.67|88.68|88.64|88.76|88.73|88.67|88.63|77315
1649857330000|2022-04-13 13:42:10|88.69|88.66|88.68|88.64|88.71|88.68|88.68|88.64|20843
1649857340000|2022-04-13 13:42:20|88.69|88.65|88.71|88.68|88.71|88.7|88.69|88.65|17122
1649857350000|2022-04-13 13:42:30|88.7|88.67|88.7|88.66|88.7|88.67|88.69|88.66|4000
1649857360000|2022-04-13 13:42:40|88.71|88.67|88.67|88.62|88.73|88.7|88.67|88.62|62276
1649857370000|2022-04-13 13:42:50|88.66|88.61|88.62|88.59|88.66|88.61|88.61|88.56|12550
1649857380000|2022-04-13 13:43:00|88.61|88.58|88.69|88.65|88.69|88.65|88.61|88.57|28735
1649857390000|2022-04-13 13:43:10|88.68|88.62|88.64|88.61|88.68|88.62|88.62|88.61|34437
1649857400000|2022-04-13 13:43:20|88.65|88.62|88.68|88.65|88.69|88.65|88.65|88.62|4013
1649857410000|2022-04-13 13:43:30|88.69|88.66|88.69|88.66|88.7|88.67|88.69|88.66|1677
1649857420000|2022-04-13 13:43:40|88.68|88.65|88.66|88.63|88.68|88.65|88.65|88.62|3806
1649857430000|2022-04-13 13:43:50|88.65|88.61|88.61|88.58|88.66|88.62|88.61|88.57|23172
1649857440000|2022-04-13 13:44:00|88.6|88.57|88.55|88.52|88.6|88.59|88.55|88.51|66363
1649857450000|2022-04-13 13:44:10|88.54|88.51|88.53|88.5|88.54|88.51|88.53|88.49|3321
1649857460000|2022-04-13 13:44:20|88.55|88.52|88.53|88.5|88.55|88.53|88.52|88.48|12396
1649857470000|2022-04-13 13:44:30|88.52||88.52||88.53||88.52||0
1649857480000|2022-04-13 13:44:40|88.53|88.52|88.59|88.57|88.6|88.57|88.53|88.52|7400
1649857490000|2022-04-13 13:44:50|88.61|88.58|88.61|88.56|88.62|88.59|88.6|88.56|2560
1649857500000|2022-04-13 13:45:00|88.59|88.57|88.59|88.54|88.59|88.57|88.59|88.54|10895
1649857510000|2022-04-13 13:45:10|88.58|88.55|88.53|88.5|88.58|88.55|88.53|88.49|3717
1649857520000|2022-04-13 13:45:20|88.55|88.51|88.51|88.48|88.55|88.52|88.51|88.47|6658
1649857530000|2022-04-13 13:45:30|88.54|88.49|88.56|88.51|88.59|88.54|88.53|88.49|8475
1649857540000|2022-04-13 13:45:40|88.57|88.52|88.59|88.56|88.6|88.56|88.57|88.52|2998
1649857550000|2022-04-13 13:45:50|88.58|88.54|88.62|88.58|88.62|88.6|88.56|88.51|26708
1649857560000|2022-04-13 13:46:00|88.64|88.6|88.62|88.58|88.66|88.6|88.61|88.58|9417
1649857570000|2022-04-13 13:46:10|88.63|88.59|88.68|88.63|88.68|88.63|88.63|88.59|6
1649857580000|2022-04-13 13:46:20|88.69|88.64|88.63|88.6|88.7|88.66|88.63|88.58|15088
1649857590000|2022-04-13 13:46:30|88.62|88.58|88.59|88.53|88.62|88.59|88.57|88.52|107
1649857600000|2022-04-13 13:46:40|88.58||88.58||88.58||88.57||0
1649857610000|2022-04-13 13:46:50|88.57|88.51|88.55|88.51|88.57|88.52|88.53|88.49|17514
1649857620000|2022-04-13 13:47:00|88.54|88.5|88.52|88.47|88.56|88.52|88.52|88.46|8823
1649857630000|2022-04-13 13:47:10|88.53|88.48|88.54|88.51|88.54|88.51|88.53|88.48|2400
1649857650000|2022-04-13 13:47:30|88.56|88.49|88.61|88.58|88.62|88.58|88.56|88.49|2252
1649857660000|2022-04-13 13:47:40|88.59|88.56|88.67|88.64|88.7|88.65|88.58|88.54|16347
1649857670000|2022-04-13 13:47:50|88.66|88.65|88.68|88.64|88.7|88.66|88.66|88.64|7671
1649857680000|2022-04-13 13:48:00|88.69|88.65|88.67|88.63|88.73|88.7|88.67|88.63|5169
1649857690000|2022-04-13 13:48:10|88.65|88.61|88.56|88.52|88.65|88.61|88.56|88.52|4426
1649857700000|2022-04-13 13:48:20|88.57|88.53|88.55|88.5|88.58|88.54|88.55|88.5|6187
1649857710000|2022-04-13 13:48:30|88.53|88.49|88.5|88.45|88.55|88.51|88.47|88.43|15496
1649857720000|2022-04-13 13:48:40|88.49|88.46|88.47|88.44|88.49|88.46|88.47|88.42|11033
1649857730000|2022-04-13 13:48:50|88.46|88.45|88.49|88.46|88.49|88.47|88.46|88.44|7527
1649857740000|2022-04-13 13:49:00|88.48|88.45|88.49|88.44|88.49|88.46|88.48|88.44|2520
1649857750000|2022-04-13 13:49:10|88.48|88.46|88.48|88.44|88.49|88.46|88.46|88.44|8809
1649857760000|2022-04-13 13:49:20|88.49|88.45|88.51|88.48|88.52|88.48|88.49|88.45|5703
1649857770000|2022-04-13 13:49:30|88.5|88.46|88.51|88.48|88.55|88.5|88.48|88.43|14318
1649857780000|2022-04-13 13:49:40|88.52|88.47|88.53|88.49|88.55|88.51|88.49|88.47|5656
1649857790000|2022-04-13 13:49:50|88.52|88.47|88.51|88.48|88.52|88.48|88.51|88.47|86
1649857800000|2022-04-13 13:50:00|88.52|88.49|88.55|88.51|88.55|88.53|88.52|88.49|5846
1649857810000|2022-04-13 13:50:10|88.54|88.49|88.53|88.51|88.55|88.53|88.52|88.49|19507
1649857820000|2022-04-13 13:50:20|88.54|88.52|88.54|88.51|88.56|88.53|88.53|88.51|3616
1649857830000|2022-04-13 13:50:30|88.55|88.52|88.55|88.52|88.55|88.52|88.55|88.52|1901
1649857840000|2022-04-13 13:50:40||88.51||88.51||88.51||88.51|0
1649857850000|2022-04-13 13:50:50|88.54|88.52|88.51|88.47|88.55|88.52|88.51|88.47|4183
1649857860000|2022-04-13 13:51:00|88.52|88.48|88.51|88.49|88.52|88.49|88.49|88.47|21638
1649857870000|2022-04-13 13:51:10|88.52|88.5|88.53|88.49|88.54|88.5|88.52|88.49|14001
1649857890000|2022-04-13 13:51:30|88.52|88.48|88.45|88.42|88.52|88.48|88.45|88.41|25260
1649857900000|2022-04-13 13:51:40|88.44|88.41|88.46|88.44|88.47|88.45|88.42|88.38|7975
1649857910000|2022-04-13 13:51:50|88.47|88.45|88.47|88.45|88.47|88.45|88.46|88.44|6395
1649857920000|2022-04-13 13:52:00|88.48|88.46|88.48|88.46|88.49|88.46|88.46|88.46|8256
1649857930000|2022-04-13 13:52:10|88.47|88.45|88.48|88.44|88.48|88.45|88.47|88.44|700
1649857940000|2022-04-13 13:52:20|88.47|88.45|88.47|88.44|88.47|88.45|88.45|88.44|1944
1649857950000|2022-04-13 13:52:30||88.45||88.45||88.45||88.45|3249
1649857960000|2022-04-13 13:52:40|88.48|88.46|88.52|88.49|88.52|88.5|88.48|88.46|38527
1649857970000|2022-04-13 13:52:50|88.51|88.48|88.5|88.46|88.52|88.49|88.49|88.45|13849
1649857980000|2022-04-13 13:53:00|88.51|88.48|88.49|88.47|88.51|88.5|88.48|88.44|27953
1649857990000|2022-04-13 13:53:10|88.48|88.45|88.43|88.4|88.48|88.46|88.4|88.36|11299
1649858000000|2022-04-13 13:53:20|88.44|88.39|88.44|88.39|88.49|88.45|88.44|88.39|7555
1649858010000|2022-04-13 13:53:30|88.43|88.41|88.45|88.42|88.45|88.42|88.43|88.41|2194
1649858020000|2022-04-13 13:53:40|88.46|88.43|88.47|88.43|88.49|88.45|88.46|88.43|14812
1649858030000|2022-04-13 13:53:50|88.48|88.44|88.53|88.51|88.54|88.53|88.48|88.44|5968
1649858040000|2022-04-13 13:54:00|88.52|88.5|88.52|88.48|88.52|88.5|88.5|88.46|75
1649858050000|2022-04-13 13:54:10|88.51|88.47|88.44|88.41|88.51|88.47|88.43|88.39|3117
1649858060000|2022-04-13 13:54:20|88.45|88.4|88.49|88.46|88.52|88.47|88.45|88.4|4674
1649858070000|2022-04-13 13:54:30|88.48|88.44|88.44|88.41|88.48|88.44|88.44|88.41|13547
1649858080000|2022-04-13 13:54:40|88.43|88.4|88.43|88.41|88.44|88.41|88.42|88.39|567
1649858090000|2022-04-13 13:54:50|88.42|88.4|88.43|88.39|88.44|88.4|88.4|88.36|9482
1649858100000|2022-04-13 13:55:00|88.42|88.4|88.42|88.4|88.43|88.4|88.4|88.4|2040
1649858110000|2022-04-13 13:55:10|88.41|88.39|88.38|88.35|88.42|88.4|88.36|88.33|27096
1649858120000|2022-04-13 13:55:20||88.36||88.36||88.36||88.36|40
1649858130000|2022-04-13 13:55:30|88.39|88.37|88.39|88.36|88.4|88.39|88.39|88.36|9022
1649858140000|2022-04-13 13:55:40|88.38|88.37|88.37|88.35|88.39|88.37|88.37|88.35|1618
1649858150000|2022-04-13 13:55:50|88.38|88.34|88.36|88.33|88.38|88.34|88.35|88.33|8675
1649858160000|2022-04-13 13:56:00|88.35|88.31|88.33|88.28|88.35|88.31|88.29|88.26|4810
1649858170000|2022-04-13 13:56:10|88.34|88.29|88.36|88.31|88.39|88.34|88.31|88.27|34635
1649858180000|2022-04-13 13:56:20|88.37|88.33|88.4|88.37|88.4|88.38|88.36|88.33|2500
1649858190000|2022-04-13 13:56:30|88.42|88.39|88.5|88.45|88.5|88.45|88.42|88.39|8751
1649858200000|2022-04-13 13:56:40|88.51|88.47|88.48|88.44|88.53|88.47|88.48|88.44|3934
1649858210000|2022-04-13 13:56:50|88.47|88.43|88.47|88.45|88.47|88.45|88.44|88.41|80
1649858220000|2022-04-13 13:57:00||88.43||88.43||88.43||88.43|0
1649858240000|2022-04-13 13:57:20|88.45|88.42|88.4|88.35|88.45|88.43|88.4|88.35|4474
1649858250000|2022-04-13 13:57:30|88.41|88.36|88.4|88.37|88.41|88.37|88.36|88.33|22849
1649858260000|2022-04-13 13:57:40|88.39|88.36|88.45|88.4|88.45|88.41|88.39|88.35|15006
1649858270000|2022-04-13 13:57:50|88.44|88.39|88.4|88.35|88.45|88.39|88.4|88.35|80
1649858280000|2022-04-13 13:58:00|88.41|88.36|88.45|88.39|88.45|88.39|88.38|88.35|3776
1649858290000|2022-04-13 13:58:10|88.44|88.4|88.45|88.41|88.47|88.43|88.43|88.39|2889
1649858300000|2022-04-13 13:58:20||88.4||88.43||88.43||88.4|0
1649858310000|2022-04-13 13:58:30|88.46|88.44|88.47|88.44|88.47|88.45|88.46|88.44|5
1649858320000|2022-04-13 13:58:40|88.49|88.45|88.51|88.46|88.51|88.47|88.48|88.44|2565
1649858330000|2022-04-13 13:58:50|88.5|88.44|88.44|88.43|88.5|88.44|88.44|88.43|4973
1649858340000|2022-04-13 13:59:00|88.43|88.41|88.42|88.37|88.43|88.41|88.42|88.37|10783
1649858350000|2022-04-13 13:59:10|88.4|88.39|88.39|88.36|88.4|88.39|88.36|88.32|7625
1649858360000|2022-04-13 13:59:20|88.4|88.34|88.37|88.33|88.4|88.34|88.36|88.31|1831
1649858370000|2022-04-13 13:59:30|88.36|88.32|88.39|88.35|88.39|88.37|88.36|88.32|7859
1649858380000|2022-04-13 13:59:40|88.38|88.34|88.36|88.31|88.38|88.34|88.35|88.31|2981
1649858390000|2022-04-13 13:59:50|88.37|88.33|88.34|88.29|88.37|88.33|88.29|88.24|15082
1649858400000|2022-04-13 14:00:00|88.33|88.31|88.4|88.35|88.43|88.38|88.33|88.31|13964
1649858410000|2022-04-13 14:00:10|88.39|88.34|88.34|88.29|88.39|88.34|88.31|88.27|8385
1649858420000|2022-04-13 14:00:20|88.33|88.28|88.28|88.24|88.33|88.28|88.28|88.23|3566
1649858430000|2022-04-13 14:00:30|88.29|88.25|88.26|88.21|88.29|88.25|88.24|88.2|11113
1649858440000|2022-04-13 14:00:40|88.24|88.22|88.25|88.2|88.26|88.22|88.24|88.2|2368
1649858450000|2022-04-13 14:00:50|88.24|88.22|88.24|88.2|88.25|88.22|88.24|88.2|2250
1649858460000|2022-04-13 14:01:00|88.25|88.21|88.29|88.26|88.32|88.27|88.23|88.21|432
1649858470000|2022-04-13 14:01:10|88.32|88.27|88.33|88.28|88.36|88.3|88.31|88.27|10746
1649858480000|2022-04-13 14:01:20|88.34|88.29|88.33|88.3|88.36|88.31|88.32|88.28|0
1649858490000|2022-04-13 14:01:30|88.32|88.27|88.27|88.24|88.33|88.28|88.26|88.21|28121
1649858500000|2022-04-13 14:01:40|88.26|88.25|88.3|88.26|88.3|88.26|88.26|88.25|894
1649858510000|2022-04-13 14:01:50|88.31|88.3|88.32|88.27|88.32|88.3|88.31|88.27|38000
1649858520000|2022-04-13 14:02:00|88.34|88.28|88.34|88.29|88.36|88.33|88.34|88.28|4403
1649858530000|2022-04-13 14:02:10|88.33|88.28|88.33|88.28|88.34|88.29|88.32|88.28|258
1649858540000|2022-04-13 14:02:20|88.32|88.3|88.31|88.25|88.32|88.3|88.3|88.25|2465
1649858550000|2022-04-13 14:02:30|88.32|88.28|88.4|88.34|88.4|88.36|88.32|88.28|8591
1649858560000|2022-04-13 14:02:40|88.42|88.36|88.46|88.42|88.48|88.42|88.41|88.36|12264
1649858570000|2022-04-13 14:02:50|88.45|88.4|88.46|88.42|88.46|88.42|88.42|88.38|3248
1649858580000|2022-04-13 14:03:00|88.45|88.41|88.39|88.34|88.45|88.41|88.39|88.34|4311
1649858590000|2022-04-13 14:03:10|88.38|88.35|88.38|88.34|88.39|88.35|88.36|88.31|3729
1649858600000|2022-04-13 14:03:20|88.37|88.35|88.41|88.36|88.41|88.38|88.37|88.34|2202
1649858610000|2022-04-13 14:03:30|88.4|88.35|88.36|88.32|88.4|88.36|88.32|88.3|4201
1649858620000|2022-04-13 14:03:40|88.37|88.33|88.39|88.34|88.39|88.36|88.37|88.32|3255
1649858630000|2022-04-13 14:03:50|88.41|88.35|88.39|88.36|88.41|88.37|88.37|88.33|4589
1649858640000|2022-04-13 14:04:00|88.4|88.37|88.51|88.47|88.51|88.47|88.39|88.37|23138
1649858650000|2022-04-13 14:04:10|88.52|88.48|88.51|88.47|88.53|88.5|88.48|88.44|16485
1649858660000|2022-04-13 14:04:20|88.52|88.48|88.53|88.49|88.54|88.49|88.5|88.47|389
1649858670000|2022-04-13 14:04:30|88.54|88.47|88.52|88.47|88.54|88.49|88.51|88.47|4491
1649858680000|2022-04-13 14:04:40|88.54|88.49|88.54|88.52|88.54|88.52|88.54|88.49|2778
1649858690000|2022-04-13 14:04:50|88.56|88.53|88.61|88.57|88.63|88.58|88.56|88.53|8406
1649858700000|2022-04-13 14:05:00|88.6|88.58|88.6|88.57|88.6|88.58|88.59|88.57|7492
1649858710000|2022-04-13 14:05:10|88.61|88.58|88.69|88.65|88.7|88.67|88.61|88.58|3215
1649858720000|2022-04-13 14:05:20|88.7|88.67|88.7|88.67|88.7|88.67|88.7|88.67|1840
1649858730000|2022-04-13 14:05:30|88.69|88.65|88.68|88.63|88.7|88.65|88.65|88.63|30
1649858740000|2022-04-13 14:05:40|88.67|88.64|88.68|88.64|88.7|88.64|88.66|88.64|0
1649858750000|2022-04-13 14:05:50|88.69|88.66|88.67|88.65|88.7|88.66|88.67|88.62|2537
1649858760000|2022-04-13 14:06:00|88.7|88.64|88.7|88.65|88.7|88.68|88.69|88.63|1788
1649858770000|2022-04-13 14:06:10|88.69|88.64|88.62|88.59|88.69|88.66|88.61|88.59|32493
1649858780000|2022-04-13 14:06:20|88.61|88.6|88.62|88.6|88.62|88.6|88.61|88.6|5605
1649858790000|2022-04-13 14:06:30|88.64|88.61|88.65|88.62|88.65|88.62|88.64|88.61|1444
1649858800000|2022-04-13 14:06:40|88.64|88.61|88.64|88.61|88.64|88.61|88.62|88.61|24044
1649858810000|2022-04-13 14:06:50|88.63|88.58|88.64|88.61|88.64|88.61|88.61|88.58|13618
1649858820000|2022-04-13 14:07:00|88.63|88.62|88.7|88.67|88.7|88.69|88.63|88.62|8917
1649858830000|2022-04-13 14:07:10|88.72|88.69|88.7|88.66|88.72|88.7|88.69|88.65|9260
1649858840000|2022-04-13 14:07:20||88.67||88.67||88.68||88.66|16326
1649858850000|2022-04-13 14:07:30|88.71|88.69|88.73|88.69|88.77|88.72|88.71|88.67|41298
1649858860000|2022-04-13 14:07:40|88.74|88.7|88.82|88.76|88.85|88.84|88.74|88.7|27988
1649858870000|2022-04-13 14:07:50|88.83|88.77|88.84|88.79|88.84|88.8|88.83|88.77|0
1649858880000|2022-04-13 14:08:00|88.85|88.8|88.98|88.94|88.99|88.95|88.85|88.8|14603
1649858890000|2022-04-13 14:08:10|88.97|88.95|89.07|89.05|89.09|89.05|88.97|88.95|22950
1649858900000|2022-04-13 14:08:20|89.09|89.06|89.11|89.08|89.13|89.08|89.09|89.06|7104
1649858910000|2022-04-13 14:08:30|89.12|89.06|89.13|89.08|89.15|89.11|89.1|89.06|20272
1649858920000|2022-04-13 14:08:40|89.12|89.06|89.11|89.06|89.13|89.08|89.05|89.02|21367
1649858930000|2022-04-13 14:08:50|89.1|89.04|89.19|89.14|89.21|89.15|89.06|89.02|24281
1649858940000|2022-04-13 14:09:00|89.18|89.11|89.18|89.15|89.23|89.19|89.13|89.11|41504
1649858950000|2022-04-13 14:09:10|89.19|89.13|89.19|89.14|89.23|89.18|89.18|89.12|8368
1649858960000|2022-04-13 14:09:20|89.22|89.16|89.26|89.21|89.32|89.27|89.22|89.16|8539
1649858970000|2022-04-13 14:09:30|89.28|89.23|89.3|89.24|89.3|89.26|89.26|89.23|556
1649858980000|2022-04-13 14:09:40|89.29|89.26|89.17|89.13|89.29|89.26|89.17|89.11|9049
1649858990000|2022-04-13 14:09:50|89.18|89.14|89.16|89.11|89.2|89.17|89.16|89.11|12313
1649859000000|2022-04-13 14:10:00|89.14|89.1|89.1|89.06|89.17|89.11|89.08|89.04|11325
1649859010000|2022-04-13 14:10:10|89.09|89.07|89.03|88.99|89.12|89.08|88.99|88.94|98075
1649859020000|2022-04-13 14:10:20|89.01|88.97|89.05|89.02|89.05|89.03|89.01|88.97|26595
1649859030000|2022-04-13 14:10:30|89.09|89.04|89.03|88.99|89.09|89.06|89|88.97|210835
1649859040000|2022-04-13 14:10:40|89.05|89.01|89.07|89.03|89.07|89.03|89.03|89.01|15851
1649859050000|2022-04-13 14:10:50|89.08|89.04|89.1|89.05|89.12|89.07|89.08|89.04|1582
1649859060000|2022-04-13 14:11:00|89.08|89.07|89.08|89.02|89.1|89.07|89.04|89|7311
1649859070000|2022-04-13 14:11:10|89.06|89.04|89.14|89.08|89.14|89.1|89.06|89.04|5075
1649859080000|2022-04-13 14:11:20|89.13|89.1|89.09|89.05|89.19|89.14|89.09|89.05|10909
1649859090000|2022-04-13 14:11:30|89.1||89.09||89.11||89.09||0
1649859100000|2022-04-13 14:11:40|89.08|89.03|89.06|89.01|89.08|89.05|89.06|89|2307
1649859110000|2022-04-13 14:11:50|89.05|89|89.06|89.01|89.06|89.02|89.02|89|3061
1649859120000|2022-04-13 14:12:00|89.08|89.03|89.05|89|89.08|89.05|89.04|89|2786
1649859130000|2022-04-13 14:12:10|89.08|89.01|89.04|89|89.08|89.03|89.04|89|3646
1649859140000|2022-04-13 14:12:20|89.07|89.02|89.05|89.03|89.09|89.04|89.04|89|7714
1649859150000|2022-04-13 14:12:30|89.04|89|89.04|89.01|89.05|89.03|89.02|88.97|54681
1649859160000|2022-04-13 14:12:40|89.05|89.02|89.05|89|89.05|89.04|89.04|89|5743
1649859170000|2022-04-13 14:12:50|89.07|89.01|89.07|89.01|89.07|89.04|89.06|89|1757
1649859180000|2022-04-13 14:13:00|89.08|89.02|89.19|89.13|89.19|89.15|89.08|89.02|25107
1649859190000|2022-04-13 14:13:10|89.18|89.12|89.12|89.07|89.18|89.12|89.12|89.07|4937
1649859200000|2022-04-13 14:13:20|89.11|89.06|89.08|89.04|89.12|89.09|89.06|89.02|12924
1649859210000|2022-04-13 14:13:30|89.1|89.05|89.07|89.03|89.14|89.08|89.07|89.02|10348
1649859220000|2022-04-13 14:13:40|89.06|89.02|89.04|89.01|89.06|89.02|89.02|88.99|3178
1649859230000|2022-04-13 14:13:50|89.05|89.02|89.07|89.02|89.07|89.04|89.05|89.02|4330
1649859240000|2022-04-13 14:14:00|89.06|89|89.07|89.04|89.07|89.04|89.03|89|53599
1649859250000|2022-04-13 14:14:10|89.06|89.03|89.07|89.02|89.07|89.03|89.03|89|0
1649859260000|2022-04-13 14:14:20|89.06||89.07||89.07||89.06||2228
1649859270000|2022-04-13 14:14:30|89.05|89.01|89.04|89.01|89.05|89.02|89.02|89|4429
1649859280000|2022-04-13 14:14:40|89.05|89.02|89.04|89|89.08|89.04|89.04|89|7132
1649859290000|2022-04-13 14:14:50|89.03|88.99|89.02|89|89.03|89|88.99|88.95|12563
1649859300000|2022-04-13 14:15:00|89.03|89.01|89.11|89.07|89.17|89.12|89.03|89.01|42230
1649859310000|2022-04-13 14:15:10|89.14|89.08|89.16|89.1|89.17|89.12|89.14|89.08|2443
1649859320000|2022-04-13 14:15:20|89.17|89.11|89.2|89.15|89.22|89.16|89.17|89.11|0
1649859330000|2022-04-13 14:15:30|89.19|89.16|89.24|89.19|89.25|89.19|89.19|89.16|0
1649859340000|2022-04-13 14:15:40|89.26|89.2|89.27|89.24|89.28|89.24|89.25|89.2|3439
1649859350000|2022-04-13 14:15:50|89.26|89.21|89.28|89.22|89.28|89.22|89.21|89.17|7834
1649859360000|2022-04-13 14:16:00|89.26|89.23|89.38|89.32|89.39|89.34|89.26|89.23|4990
1649859370000|2022-04-13 14:16:10|89.36|89.31|89.34|89.29|89.38|89.31|89.34|89.29|2783
1649859380000|2022-04-13 14:16:20|89.33|89.28|89.36|89.31|89.36|89.31|89.29|89.26|48734
1649859390000|2022-04-13 14:16:30|89.34|89.29|89.24|89.2|89.34|89.29|89.24|89.2|2524
1649859400000|2022-04-13 14:16:40||89.19||89.18||89.19||89.18|0
1649859410000|2022-04-13 14:16:50|89.26|89.2|89.26|89.22|89.26|89.22|89.23|89.18|17542
1649859420000|2022-04-13 14:17:00|89.25|89.23|89.21|89.17|89.28|89.25|89.21|89.17|12889
1649859430000|2022-04-13 14:17:10|89.2|89.15|89.2|89.15|89.2|89.15|89.2|89.15|0
1649859440000|2022-04-13 14:17:20|89.22|89.16|89.22|89.2|89.22|89.2|89.21|89.16|150
1649859450000|2022-04-13 14:17:30|89.21|89.18|89.18|89.13|89.21|89.18|89.18|89.13|3201
1649859460000|2022-04-13 14:17:40|89.17|89.12|89.19|89.18|89.21|89.18|89.14|89.09|23391
1649859470000|2022-04-13 14:17:50|89.18|89.16|89.19|89.16|89.21|89.18|89.18|89.14|6125
1649859480000|2022-04-13 14:18:00|89.18|89.14|89.19|89.14|89.19|89.15|89.17|89.12|2992
1649859490000|2022-04-13 14:18:10|89.17|89.15|89.18|89.14|89.21|89.18|89.17|89.14|5523
1649859500000|2022-04-13 14:18:20|89.19|89.16|89.2|89.16|89.23|89.2|89.19|89.14|16682
1649859510000|2022-04-13 14:18:30|89.19||89.2||89.2||89.19||0
1649859520000|2022-04-13 14:18:40|89.19|89.15|89.15|89.1|89.19|89.15|89.14|89.1|12138
1649859530000|2022-04-13 14:18:50|89.14|89.08|89.17|89.13|89.19|89.14|89.14|89.08|3562
1649859540000|2022-04-13 14:19:00|89.16|89.12|89.16|89.1|89.17|89.12|89.15|89.1|4460
1649859550000|2022-04-13 14:19:10|89.15|89.11|89.14|89.09|89.16|89.11|89.12|89.08|0
1649859560000|2022-04-13 14:19:20|89.15|89.1|89.15|89.13|89.17|89.13|89.15|89.1|15217
1649859570000|2022-04-13 14:19:30|89.14|89.1|89.15|89.1|89.15|89.1|89.14|89.09|45
1649859580000|2022-04-13 14:19:40|89.14||89.14||89.14||89.14||0
1649859590000|2022-04-13 14:19:50|89.16|89.11|89.15|89.1|89.18|89.14|89.15|89.1|8754
1649859600000|2022-04-13 14:20:00|89.14|89.09|89.08|89.05|89.14|89.11|89.05|89|41814
1649859610000|2022-04-13 14:20:10||89.04||89.05||89.05||89.04|2
1649859620000|2022-04-13 14:20:20|89.07|89.04|89.03|89|89.07|89.04|89.03|89|3868
1649859630000|2022-04-13 14:20:30|89.02|88.98|89.04|88.99|89.05|88.99|88.99|88.95|18025
1649859640000|2022-04-13 14:20:40|89.05|89|89.08|89.03|89.08|89.04|89.05|89|2028
1649859650000|2022-04-13 14:20:50|89.07|89.04|89.09|89.05|89.11|89.06|89.07|89.04|10041
1649859660000|2022-04-13 14:21:00|89.08|89.04|89.04|89|89.08|89.04|88.98|88.95|75692
1649859670000|2022-04-13 14:21:10|89.03|89.01|89.02|88.98|89.03|89.01|88.99|88.98|22617
1649859680000|2022-04-13 14:21:20|89.01|88.96|88.98|88.93|89.01|88.96|88.96|88.91|5313
1649859690000|2022-04-13 14:21:30|88.97|88.94|89|88.97|89|88.97|88.95|88.9|6041
1649859700000|2022-04-13 14:21:40|89.01|88.98|89|88.98|89.01|88.98|88.99|88.96|16661
1649859710000|2022-04-13 14:21:50|89.01|88.99|89.01|88.98|89.04|88.99|88.99|88.96|17266
1649859720000|2022-04-13 14:22:00|89||89.01||89.01||89||0
1649859730000|2022-04-13 14:22:10|89|88.96|88.97|88.93|89|88.96|88.97|88.93|26097
1649859740000|2022-04-13 14:22:20|88.98|88.94|89.03|88.99|89.05|89.01|88.98|88.94|14059
1649859750000|2022-04-13 14:22:30|89.02|88.98|89|88.97|89.03|88.99|89|88.95|12795
1649859760000|2022-04-13 14:22:40|89.01|88.98|89.02|88.99|89.02|88.99|89.01|88.98|5512
1649859770000|2022-04-13 14:22:50|89.05|89|89.02|88.99|89.05|89|89.02|88.99|15629
1649859780000|2022-04-13 14:23:00|89.04|89|89.03|88.99|89.04|89|89.02|88.99|0
1649859790000|2022-04-13 14:23:10|89.02||89.02||89.02||89.02||0
1649859800000|2022-04-13 14:23:20|89.01|89|89.09|89.06|89.09|89.06|89.01|89|17134
1649859810000|2022-04-13 14:23:30|89.08|89.05|89.08|89.06|89.09|89.06|89.08|89.03|1117
1649859820000|2022-04-13 14:23:40|89.09|89.04|89.2|89.15|89.2|89.17|89.09|89.04|36881
1649859830000|2022-04-13 14:23:50|89.19|89.16|89.23|89.19|89.24|89.19|89.19|89.16|0
1649859840000|2022-04-13 14:24:00|89.25|89.18|89.24|89.2|89.25|89.2|89.24|89.18|1649
1649859850000|2022-04-13 14:24:10|89.25|89.21|89.24|89.22|89.27|89.24|89.23|89.2|1307
1649859860000|2022-04-13 14:24:20|89.25|89.2|89.22|89.19|89.25|89.22|89.22|89.18|17135
1649859870000|2022-04-13 14:24:30|89.21|89.16|89.15|89.11|89.21|89.17|89.12|89.11|10849
1649859880000|2022-04-13 14:24:40|89.16|89.12|89.19|89.14|89.19|89.15|89.16|89.12|16893
1649859890000|2022-04-13 14:24:50|89.18|89.15|89.19|89.14|89.25|89.2|89.18|89.14|37334
1649859900000|2022-04-13 14:25:00|89.18|89.13|89.16|89.12|89.18|89.13|89.14|89.1|3825
1649859910000|2022-04-13 14:25:10|89.17|89.13|89.17|89.13|89.19|89.14|89.17|89.11|4540
1649859920000|2022-04-13 14:25:20|89.16||89.16||89.16||89.16||0
1649859930000|2022-04-13 14:25:30|89.15|89.11|89.11|89.07|89.15|89.11|89.11|89.06|5586
1649859940000|2022-04-13 14:25:40|89.1|89.08|89.11|89.06|89.12|89.08|89.07|89.03|14531
1649859950000|2022-04-13 14:25:50|89.1|89.07|89.15|89.11|89.15|89.12|89.1|89.07|12776
1649859960000|2022-04-13 14:26:00|89.14|89.12|89.14|89.1|89.15|89.12|89.12|89.09|1973
1649859970000|2022-04-13 14:26:10|89.13|89.11|89.15|89.11|89.15|89.11|89.12|89.1|72
1649859980000|2022-04-13 14:26:20|89.14|89.1|89.15|89.1|89.15|89.1|89.12|89.1|1
1649859990000|2022-04-13 14:26:30|89.13|89.08|89.1|89.06|89.13|89.08|89.1|89.06|165
1649860000000|2022-04-13 14:26:40|89.09|89.05|89.07|89.05|89.09|89.05|89.07|89.03|2222
1649860010000|2022-04-13 14:26:50|89.06|89.02|89.05|89.02|89.06|89.05|89.05|89.01|271
1649860020000|2022-04-13 14:27:00|89.06|89.03|89.06|89.02|89.07|89.04|89.06|89.02|1374
1649860030000|2022-04-13 14:27:10|89.07|89.01|89.05|89.01|89.07|89.01|89.03|88.99|7084
1649860040000|2022-04-13 14:27:20|89.04|89|89.03|89.01|89.04|89.01|89.03|89|209
1649860050000|2022-04-13 14:27:30|89.02|89|89.03|88.99|89.03|89|88.99|88.95|520
1649860060000|2022-04-13 14:27:40|89.02|88.97|89.01|88.98|89.03|88.98|89.01|88.96|0
1649860070000|2022-04-13 14:27:50|89|88.99|89.03|88.99|89.03|89|89|88.98|4060
1649860080000|2022-04-13 14:28:00|89.02|89|89.07|89.02|89.07|89.03|89.02|89|11424
1649860090000|2022-04-13 14:28:10|89.06|89.03|89.09|89.06|89.1|89.07|89.06|89.03|3201
1649860100000|2022-04-13 14:28:20|89.07|89.04|89.03|89|89.08|89.04|89.03|89|460
1649860110000|2022-04-13 14:28:30|89.01|88.99|89.03|88.99|89.04|89|89.01|88.99|2233
1649860120000|2022-04-13 14:28:40|89.02|89|89.04|89|89.04|89|89.02|89|112
1649860130000|2022-04-13 14:28:50|89.03||89.03||89.03||89.03||6
1649860140000|2022-04-13 14:29:00||88.99||88.99||88.99||88.99|5610
1649860150000|2022-04-13 14:29:10|89.06|89.01|89.06|89.04|89.07|89.04|89.05|89.01|10984
1649860160000|2022-04-13 14:29:20|89.07|89.05|89.09|89.05|89.1|89.06|89.04|89.03|15430
1649860170000|2022-04-13 14:29:30|||||||||20000
1649860180000|2022-04-13 14:29:40|89.1|89.09|89.1|89.07|89.13|89.09|89.08|89.05|38200
1649860190000|2022-04-13 14:29:50|89.09|89.08|89.11|89.05|89.13|89.08|89.07|89.01|19447
1649860200000|2022-04-13 14:30:00|89.1|89.03|89.17|89.12|89.19|89.14|89.05|89.01|44214
1649860210000|2022-04-13 14:30:10|89.16|89.11|89.07|89.05|89.18|89.14|89.07|89.05|22503
1649860220000|2022-04-13 14:30:20|89.08|89.04|89.09|89.04|89.09|89.07|89.03|89|29155
1649860230000|2022-04-13 14:30:30|89.1|89.05|89.19|89.18|89.2|89.18|89.1|89.05|9773
1649860240000|2022-04-13 14:30:40|89.18|89.15|89.17|89.13|89.23|89.2|89.15|89.11|15610
1649860250000|2022-04-13 14:30:50|89.18|89.14|89.17|89.13|89.23|89.19|89.17|89.13|2500
1649860260000|2022-04-13 14:31:00|89.16|89.12|89.17|89.13|89.17|89.13|89.11|89.06|24548
1649860270000|2022-04-13 14:31:10|89.16|89.12|89.15|89.12|89.17|89.12|89.15|89.1|0
1649860280000|2022-04-13 14:31:20|89.14|89.13|89.15|89.12|89.15|89.13|89.14|89.12|0
1649860290000|2022-04-13 14:31:30|89.14||89.15||89.15||89.14||5000
1649860300000|2022-04-13 14:31:40|89.14|89.1|89.11|89.08|89.14|89.1|89.11|89.08|1268
1649860310000|2022-04-13 14:31:50|89.1|89.07|89.09|89.06|89.1|89.07|89.09|89.06|2102
1649860320000|2022-04-13 14:32:00|89.08|89.04|89.08|89.05|89.1|89.06|89.04|89.02|1831
1649860330000|2022-04-13 14:32:10|89.06|89.03|89.04|89|89.06|89.03|89.01|88.97|24354
1649860340000|2022-04-13 14:32:20|89.03|89.01|89.02|88.99|89.03|89.01|89.02|88.99|0
1649860350000|2022-04-13 14:32:30|89.01|88.98|88.99|88.95|89.01|88.98|88.98|88.94|5982
1649860360000|2022-04-13 14:32:40|88.98|88.94|88.98|88.94|88.98|88.94|88.98|88.94|0
1649860370000|2022-04-13 14:32:50|88.97|88.95|88.98|88.95|88.98|88.95|88.96|88.95|1200
1649860380000|2022-04-13 14:33:00|88.99|88.96|89.03|89|89.06|89.01|88.99|88.96|46358
1649860390000|2022-04-13 14:33:10|89.05|89.01|89.06|89.02|89.06|89.02|89.05|89.01|3474
1649860400000|2022-04-13 14:33:20|89.07|89.03|89.04|89|89.07|89.04|89.04|89|4977
1649860410000|2022-04-13 14:33:30|89.06|89.01|89.05|89.02|89.06|89.02|89.04|89.01|17661
1649860420000|2022-04-13 14:33:40|89.06|89.01|89.11|89.07|89.12|89.07|89.06|89.01|6971
1649860430000|2022-04-13 14:33:50|89.1|89.1|89.15|89.11|89.15|89.11|89.1|89.1|26830
1649860440000|2022-04-13 14:34:00|89.16|89.12|89.13|89.1|89.16|89.12|89.13|89.1|15810
1649860450000|2022-04-13 14:34:10|89.12|89.08|89.13|89.09|89.13|89.1|89.1|89.07|27698
1649860460000|2022-04-13 14:34:20|89.12|89.1|89.15|89.11|89.15|89.11|89.12|89.1|14557
1649860470000|2022-04-13 14:34:30||89.12||89.11||89.12||89.11|0
1649860480000|2022-04-13 14:34:40|89.14|89.1|89.15|89.1|89.15|89.11|89.13|89.1|2555
1649860490000|2022-04-13 14:34:50|89.13|89.11|89.14|89.11|89.15|89.11|89.13|89.1|614
1649860500000|2022-04-13 14:35:00|89.13|89.1|89.11|89.08|89.13|89.1|89.09|89.05|9170
1649860510000|2022-04-13 14:35:10|89.09|89.06|89.07|89.03|89.09|89.06|89.06|89.01|6062
1649860520000|2022-04-13 14:35:20|89.09|89.02|89.08|89.04|89.09|89.06|89.08|89.02|1172
1649860530000|2022-04-13 14:35:30|89.07|89.03|89.07|89.02|89.07|89.03|89.06|89.02|3
1649860540000|2022-04-13 14:35:40|89.06|89.01|89.08|89.05|89.08|89.06|89.06|89.01|11573
1649860550000|2022-04-13 14:35:50|89.09|89.06|89.07|89.03|89.09|89.07|89.07|89.03|4741
1649860560000|2022-04-13 14:36:00|89.06|89.02|89.13|89.08|89.13|89.09|89.06|89.02|12381
1649860570000|2022-04-13 14:36:10|89.12|89.09|89.08|89.04|89.12|89.09|89.08|89.04|99
1649860580000|2022-04-13 14:36:20|89.1|89.05|89.11|89.06|89.11|89.07|89.1|89.04|49
1649860590000|2022-04-13 14:36:30||89.07||89.07||89.07||89.06|2782
1649860600000|2022-04-13 14:36:40|89.09|89.04|89.07|89.02|89.09|89.04|89.06|89.02|1152
1649860610000|2022-04-13 14:36:50|89.06||89.06||89.06||89.06||0
1649860620000|2022-04-13 14:37:00|89.05|89.01|89.05|89.02|89.05|89.02|89.05|89|2246
1649860630000|2022-04-13 14:37:10|89.03|89|89.13|89.08|89.13|89.09|89.03|89|64543
1649860640000|2022-04-13 14:37:20|89.12|89.07|89.15|89.1|89.15|89.11|89.08|89.04|24718
1649860650000|2022-04-13 14:37:30|89.17|89.11|89.12|89.1|89.17|89.12|89.12|89.09|978
1649860660000|2022-04-13 14:37:40|89.13|89.11|89.13|89.1|89.16|89.11|89.13|89.1|3030
1649860680000|2022-04-13 14:38:00|89.15|89.11|89.12|89.1|89.15|89.12|89.12|89.08|3038
1649860690000|2022-04-13 14:38:10|89.11|89.09|89.09|89.04|89.11|89.09|89.08|89.04|2919
1649860710000|2022-04-13 14:38:30|89.08||89.08||89.08||89.08||0
1649860720000|2022-04-13 14:38:40|89.09|89.05|89.1|89.06|89.13|89.09|89.09|89.05|6010
1649860730000|2022-04-13 14:38:50|89.11|89.08|89.11|89.08|89.12|89.09|89.11|89.08|2500
1649860740000|2022-04-13 14:39:00|89.09|89.05|89.15|89.12|89.15|89.12|89.09|89.05|25850
1649860750000|2022-04-13 14:39:10|89.17|89.11|89.13|89.09|89.18|89.14|89.12|89.09|61268
1649860760000|2022-04-13 14:39:20|89.12|89.12|89.07|89.03|89.12|89.12|89.07|89.03|16
1649860770000|2022-04-13 14:39:30|89.08|89.05|89.13|89.09|89.13|89.1|89.08|89.05|6690
1649860780000|2022-04-13 14:39:40||89.1||89.11||89.11||89.1|3345
1649860790000|2022-04-13 14:39:50|89.14|89.1|89.16|89.12|89.17|89.13|89.14|89.1|3249
1649860800000|2022-04-13 14:40:00|89.15|89.11|89.09|89.06|89.15|89.12|89.09|89.05|24108
1649860810000|2022-04-13 14:40:10||89.05||89.05||89.05||89.05|0
1649860820000|2022-04-13 14:40:20|89.08|89.04|89.08|89.04|89.09|89.07|89.08|89.04|15695
1649860830000|2022-04-13 14:40:30|89.07|89.06|89.06|89.04|89.07|89.06|89.06|89.03|1892
1649860840000|2022-04-13 14:40:40|89.07|89.05|89.06|89.04|89.07|89.06|89.06|89.02|3635
1649860850000|2022-04-13 14:40:50|89.07|89.05|89.04|89|89.07|89.05|89.02|88.99|7110
1649860860000|2022-04-13 14:41:00|89.03|89.01|89.04|89|89.05|89.01|89.03|88.99|9027
1649860870000|2022-04-13 14:41:10|89.03|88.98|89.03|88.99|89.03|88.99|89.03|88.98|5
1649860880000|2022-04-13 14:41:20|89.05|89|89.05|89|89.05|89.01|89.03|89|4917
1649860890000|2022-04-13 14:41:30|89.04|89.01|88.99|88.95|89.04|89.01|88.99|88.95|363
1649860900000|2022-04-13 14:41:40|89|88.96|89.06|89.02|89.06|89.03|89|88.96|11508
1649860910000|2022-04-13 14:41:50||89.03||89.03||89.03||89.03|0
1649860920000|2022-04-13 14:42:00|89.09|89.04|89.07|89.03|89.11|89.07|89.06|89.02|27801
1649860930000|2022-04-13 14:42:10|89.06|89.02|89.01|88.98|89.06|89.02|89|88.98|5437
1649860940000|2022-04-13 14:42:20|89.02|88.99|89.05|89.02|89.05|89.02|89.02|88.99|26071
1649860950000|2022-04-13 14:42:30||89.01||89.02||89.02||89.01|0
1649860970000|2022-04-13 14:42:50|89.07|89.03|89.07|89.03|89.09|89.04|89.05|89.02|12208
1649860980000|2022-04-13 14:43:00|89.06|89.02|89.03|89|89.06|89.02|89.02|89|2767
1649860990000|2022-04-13 14:43:10|89.02|88.98|89.06|89.01|89.06|89.02|89.01|88.97|37760
1649861000000|2022-04-13 14:43:20|89.05|89.02|89.07|89.05|89.1|89.07|89.05|89.02|5888
1649861010000|2022-04-13 14:43:30|89.06|89.03|89.07|89.03|89.07|89.03|89.06|89.03|3082
1649861020000|2022-04-13 14:43:40||89.04||89.05||89.05||89.04|1
1649861030000|2022-04-13 14:43:50|89.06|89.03|89.07|89.05|89.07|89.05|89.06|89.03|4325
1649861040000|2022-04-13 14:44:00|89.09|89.06|89.14|89.09|89.14|89.1|89.09|89.06|2714
1649861050000|2022-04-13 14:44:10|89.13|89.1|89.16|89.12|89.19|89.15|89.13|89.1|50907
1649861060000|2022-04-13 14:44:20|89.15|89.13|89.16|89.12|89.16|89.13|89.15|89.12|5571
1649861070000|2022-04-13 14:44:30||89.13||89.12||89.13||89.12|0
1649861090000|2022-04-13 14:44:50|89.15|89.14|89.16|89.12|89.16|89.14|89.15|89.12|2500
1649861100000|2022-04-13 14:45:00|89.18|89.14|89.16|89.12|89.19|89.15|89.16|89.12|4926
1649861110000|2022-04-13 14:45:10|89.17|89.11|89.14|89.12|89.17|89.12|89.14|89.1|1347
1649861130000|2022-04-13 14:45:30|89.13|89.11|89.14|89.11|89.16|89.11|89.11|89.07|56691
1649861140000|2022-04-13 14:45:40|89.13|89.12|89.16|89.13|89.2|89.16|89.13|89.12|8132
1649861150000|2022-04-13 14:45:50|89.18|89.12|89.2|89.16|89.2|89.16|89.18|89.12|7389
1649861160000|2022-04-13 14:46:00|89.19|89.17|89.19|89.15|89.19|89.18|89.18|89.15|589
1649861170000|2022-04-13 14:46:10|89.18|89.14|89.19|89.14|89.19|89.14|89.14|89.11|2780
1649861180000|2022-04-13 14:46:20|89.2|89.15|89.22|89.18|89.26|89.22|89.19|89.15|31233
1649861190000|2022-04-13 14:46:30|89.21|89.19|89.2|89.18|89.22|89.19|89.2|89.18|12475
1649861200000|2022-04-13 14:46:40|89.19|89.16|89.16|89.12|89.19|89.16|89.16|89.12|5113
1649861210000|2022-04-13 14:46:50|||||||||4602
1649861220000|2022-04-13 14:47:00|89.15|89.13|89.13|89.1|89.15|89.13|89.12|89.08|13681
1649861230000|2022-04-13 14:47:10|89.14|89.11|89.14|89.12|89.15|89.12|89.13|89.1|10669
1649861240000|2022-04-13 14:47:20|89.13|89.1|89.11|89.08|89.13|89.1|89.1|89.06|12349
1649861250000|2022-04-13 14:47:30|89.1|89.06|89.09|89.05|89.11|89.08|89.08|89.03|1147
1649861260000|2022-04-13 14:47:40||89.06||89.06||89.06||89.06|3338
1649861270000|2022-04-13 14:47:50|89.1|89.07|89.14|89.1|89.14|89.1|89.1|89.07|11204
1649861280000|2022-04-13 14:48:00|89.15|89.11|89.17|89.13|89.17|89.14|89.14|89.1|1373
1649861290000|2022-04-13 14:48:10|89.16|89.14|89.15|89.12|89.16|89.14|89.15|89.12|4189
1649861310000|2022-04-13 14:48:30|89.14|89.11|89.12|89.09|89.14|89.12|89.12|89.08|276
1649861320000|2022-04-13 14:48:40|89.11|89.07|89.08|89.05|89.11|89.07|89.08|89.05|17
1649861330000|2022-04-13 14:48:50|89.07|89.03|89.07|89.03|89.07|89.03|89.07|89.02|2500
1649861340000|2022-04-13 14:49:00|89.08|89.04|89.08|89.03|89.08|89.06|89.07|89.03|4091
1649861350000|2022-04-13 14:49:10|89.07|89.04|89.06|89.04|89.07|89.04|89.06|89.04|1331
1649861360000|2022-04-13 14:49:20|89.05|89.02|89.04|89.02|89.05|89.02|89.04|89.01|134
1649861370000|2022-04-13 14:49:30|89.05|89.03|89.04|89.02|89.08|89.03|89.04|89.02|1212
1649861380000|2022-04-13 14:49:40|89.03|89.01|89.03|88.99|89.04|89.01|89.01|88.98|21642
1649861390000|2022-04-13 14:49:50|89.02|88.98|89.03|88.99|89.03|88.99|89.02|88.98|22355
1649861400000|2022-04-13 14:50:00|89.04|89|89.04|89.02|89.04|89.02|89.04|89|0
1649861410000|2022-04-13 14:50:10|89.06|89.03|89.04|89.02|89.06|89.04|89.03|89.02|14169
1649861420000|2022-04-13 14:50:20|||||||||1108
1649861430000|2022-04-13 14:50:30|89.06|89.03|89.08|89.04|89.09|89.04|89.06|89.03|4076
1649861440000|2022-04-13 14:50:40|89.07|89.03|89.06|89.02|89.07|89.03|89.04|89.02|4588
1649861450000|2022-04-13 14:50:50|89.05|89.01|89.04|89.02|89.06|89.02|89.04|89|243
1649861460000|2022-04-13 14:51:00|89.02|89|89.02|88.99|89.02|89|89|88.98|1195
1649861470000|2022-04-13 14:51:10|89.04|89|89.03|88.99|89.06|89.01|89.03|88.99|7102
1649861480000|2022-04-13 14:51:20|||||||||3567
1649861490000|2022-04-13 14:51:30|89.02||89.02||89.02||89.02||50
1649861500000|2022-04-13 14:51:40|89.03|89|89.03|89|89.04|89.01|89.01|88.98|23449
1649861510000|2022-04-13 14:51:50|89.02|88.98|88.99|88.95|89.02|88.98|88.99|88.94|5775
1649861520000|2022-04-13 14:52:00|88.98|88.94|88.98|88.94|89.01|88.97|88.98|88.94|8663
1649861530000|2022-04-13 14:52:10|89|88.95|89.06|89.01|89.06|89.02|89|88.95|4776
1649861540000|2022-04-13 14:52:20|89.07|89.03|89|88.95|89.08|89.04|88.98|88.94|41982
1649861550000|2022-04-13 14:52:30|89.02|88.96|89.01|88.98|89.03|88.98|88.98|88.95|16704
1649861560000|2022-04-13 14:52:40|89.03|88.99|89.02|88.98|89.04|89.01|89.01|88.98|25343
1649861570000|2022-04-13 14:52:50|89.01|88.97|89|88.96|89.01|88.97|88.99|88.96|465
1649861580000|2022-04-13 14:53:00|88.99|88.97|88.99|88.97|88.99|88.97|88.99|88.97|2810
1649861590000|2022-04-13 14:53:10|89|88.98|88.99|88.97|89|88.98|88.99|88.96|24
1649861600000|2022-04-13 14:53:20|88.98||89||89||88.98||30
1649861610000|2022-04-13 14:53:30|88.99|88.98|89.01|88.97|89.03|89.01|88.99|88.97|19519
1649861620000|2022-04-13 14:53:40|89.02|88.98|89|88.98|89.03|88.99|88.99|88.97|65321
1649861630000|2022-04-13 14:53:50|89.01|88.99|89.07|89.05|89.08|89.05|89.01|88.98|33559
1649861640000|2022-04-13 14:54:00|89.06|89.03|89.05|89.03|89.06|89.03|89.05|89.03|482
1649861650000|2022-04-13 14:54:10|89.07|89.04|89.07|89.04|89.07|89.04|89.07|89.04|7533
1649861660000|2022-04-13 14:54:20|89.06|89.05|89.13|89.09|89.13|89.1|89.06|89.02|60278
1649861670000|2022-04-13 14:54:30|89.14|89.1|89.18|89.14|89.18|89.14|89.14|89.1|9109
1649861680000|2022-04-13 14:54:40|89.19|89.15|89.18|89.15|89.19|89.15|89.18|89.15|0
1649861690000|2022-04-13 14:54:50|89.19||89.19||89.2||89.19||0
1649861700000|2022-04-13 14:55:00|89.2|89.16|89.25|89.23|89.26|89.23|89.2|89.16|3186
1649861710000|2022-04-13 14:55:10|89.26|89.24|89.36|89.31|89.36|89.31|89.26|89.23|10051
1649861720000|2022-04-13 14:55:20|89.37|89.32|89.23|89.18|89.4|89.35|89.21|89.17|139412
1649861730000|2022-04-13 14:55:30|89.22|89.21|89.27|89.23|89.27|89.23|89.22|89.21|20771
1649861740000|2022-04-13 14:55:40|89.28|89.24|89.27|89.24|89.32|89.27|89.27|89.23|6773
1649861750000|2022-04-13 14:55:50|89.26|89.25|89.29|89.25|89.3|89.26|89.26|89.23|13971
1649861760000|2022-04-13 14:56:00|89.28|89.24|89.3|89.27|89.31|89.3|89.28|89.24|66166
1649861770000|2022-04-13 14:56:10|89.31|89.28|89.39|89.34|89.39|89.34|89.31|89.27|30084
1649861780000|2022-04-13 14:56:20|89.4|89.36|89.41|89.38|89.43|89.38|89.4|89.36|80
1649861790000|2022-04-13 14:56:30|89.43|89.39|89.52|89.48|89.52|89.48|89.43|89.39|1099
1649861800000|2022-04-13 14:56:40|89.53|89.49|89.44|89.39|89.59|89.54|89.4|89.38|193336
1649861810000|2022-04-13 14:56:50|89.45|89.4|89.38|89.34|89.45|89.41|89.38|89.34|13232
1649861820000|2022-04-13 14:57:00|89.37|89.31|89.41|89.37|89.44|89.4|89.36|89.31|7085
1649861830000|2022-04-13 14:57:10|89.4|89.35|89.41|89.37|89.43|89.39|89.37|89.33|16719
1649861840000|2022-04-13 14:57:20|89.4|89.35|89.37|89.33|89.41|89.35|89.37|89.33|1892
1649861850000|2022-04-13 14:57:30|89.36|89.31|89.37|89.34|89.37|89.34|89.35|89.3|16576
1649861860000|2022-04-13 14:57:40|89.36|89.33|89.35|89.32|89.37|89.33|89.32|89.27|82362
1649861870000|2022-04-13 14:57:50|89.34|89.3|89.35|89.3|89.35|89.3|89.34|89.3|2700
1649861880000|2022-04-13 14:58:00|89.37|89.31|89.36|89.3|89.37|89.35|89.34|89.3|31250
1649861890000|2022-04-13 14:58:10|89.35|89.28|89.32|89.28|89.36|89.29|89.32|89.28|6963
1649861900000|2022-04-13 14:58:20|89.31|89.27|89.32|89.28|89.32|89.28|89.31|89.27|8288
1649861910000|2022-04-13 14:58:30|89.31|89.27|89.31|89.29|89.31|89.29|89.31|89.27|1210
1649861920000|2022-04-13 14:58:40|||||||||4900
1649861930000|2022-04-13 14:58:50|89.32|89.3|89.34|89.29|89.35|89.31|89.32|89.29|19770
1649861940000|2022-04-13 14:59:00|89.33|89.3|89.38|89.32|89.39|89.33|89.33|89.3|1122
1649861950000|2022-04-13 14:59:10|89.39|89.34|89.4|89.34|89.43|89.37|89.37|89.32|9084
1649861960000|2022-04-13 14:59:20|89.39|89.37|89.4|89.37|89.4|89.37|89.39|89.37|2778
1649861980000|2022-04-13 14:59:40|89.43|89.38|89.4|89.34|89.43|89.39|89.4|89.34|9612
1649861990000|2022-04-13 14:59:50|89.37|89.35|89.36|89.32|89.37|89.35|89.35|89.3|35719
1649862000000|2022-04-13 15:00:00|89.35|89.3|89.38|89.35|89.4|89.35|89.33|89.3|8055
1649862010000|2022-04-13 15:00:10|89.4|89.36|89.39|89.36|89.4|89.36|89.39|89.35|656
1649862020000|2022-04-13 15:00:20|89.4|89.37|89.4|89.37|89.4|89.38|89.4|89.37|54
1649862030000|2022-04-13 15:00:30|89.41|89.38|89.34|89.3|89.43|89.39|89.3|89.27|26765
1649862040000|2022-04-13 15:00:40|89.33|89.31|89.36|89.32|89.37|89.33|89.33|89.28|38280
1649862050000|2022-04-13 15:00:50|89.38|89.33|89.4|89.38|89.4|89.38|89.37|89.33|18793
1649862060000|2022-04-13 15:01:00|89.42|89.39|89.4|89.36|89.43|89.4|89.4|89.36|7919
1649862070000|2022-04-13 15:01:10|89.39|89.35|89.4|89.35|89.4|89.35|89.38|89.34|5077
1649862080000|2022-04-13 15:01:20|89.39|89.34|89.34|89.32|89.39|89.34|89.31|89.28|11274
1649862090000|2022-04-13 15:01:30|89.33|89.31|89.38|89.34|89.38|89.34|89.33|89.28|5227
1649862100000|2022-04-13 15:01:40|89.39|89.35|89.36|89.32|89.41|89.36|89.36|89.32|9034
1649862110000|2022-04-13 15:01:50|89.35|89.31|89.34|89.3|89.35|89.31|89.34|89.3|2500
1649862120000|2022-04-13 15:02:00|89.33|89.28|89.37|89.32|89.37|89.33|89.31|89.28|6634
1649862130000|2022-04-13 15:02:10|89.38|89.33|89.38|89.34|89.39|89.35|89.38|89.33|2209
1649862140000|2022-04-13 15:02:20|89.4|89.36|89.37|89.32|89.42|89.37|89.37|89.32|7524
1649862150000|2022-04-13 15:02:30|89.36|89.34|89.37|89.32|89.37|89.34|89.32|89.28|12737
1649862160000|2022-04-13 15:02:40|89.39|89.35|89.39|89.37|89.42|89.38|89.38|89.35|17797
1649862170000|2022-04-13 15:02:50|89.4|89.38|89.39|89.35|89.42|89.38|89.39|89.35|10637
1649862180000|2022-04-13 15:03:00|89.4|89.36|89.39|89.34|89.44|89.4|89.38|89.33|20264
1649862190000|2022-04-13 15:03:10|89.37|89.33|89.37|89.32|89.37|89.33|89.36|89.32|8
1649862200000|2022-04-13 15:03:20||89.33||89.34||89.34||89.33|0
1649862210000|2022-04-13 15:03:30|89.36|89.32|89.37|89.33|89.37|89.34|89.35|89.32|22503
1649862220000|2022-04-13 15:03:40|89.36|89.31|89.31|89.28|89.36|89.31|89.31|89.27|12621
1649862230000|2022-04-13 15:03:50|89.3|89.27|89.25|89.21|89.3|89.27|89.25|89.21|16061
1649862240000|2022-04-13 15:04:00|89.24||89.25||89.25||89.24||2265
1649862250000|2022-04-13 15:04:10|89.27|89.22|89.29|89.24|89.29|89.25|89.27|89.22|11498
1649862260000|2022-04-13 15:04:20|89.28|89.25|89.32|89.28|89.34|89.31|89.27|89.24|4005
1649862270000|2022-04-13 15:04:30|89.31|89.3|89.33|89.28|89.33|89.3|89.3|89.26|23376
1649862280000|2022-04-13 15:04:40|89.31||89.32||89.33||89.31||0
1649862290000|2022-04-13 15:04:50||89.29||89.29||89.29||89.29|5565
1649862300000|2022-04-13 15:05:00||89.3||89.3||89.3||89.29|0
1649862310000|2022-04-13 15:05:10|89.34|89.31|89.37|89.32|89.38|89.33|89.34|89.31|95304
1649862320000|2022-04-13 15:05:20|89.36|89.33|89.37|89.33|89.37|89.33|89.36|89.33|0
1649862350000|2022-04-13 15:05:50|89.36|89.31|89.3|89.26|89.36|89.31|89.3|89.26|15517
1649862360000|2022-04-13 15:06:00|||||||||5600
1649862370000|2022-04-13 15:06:10|89.31|89.27|89.31|89.29|89.31|89.29|89.31|89.27|15061
1649862380000|2022-04-13 15:06:20|89.32|89.3|89.32|89.29|89.33|89.3|89.3|89.29|26444
1649862390000|2022-04-13 15:06:30|89.34|89.3|89.33|89.3|89.35|89.3|89.33|89.29|1152
1649862400000|2022-04-13 15:06:40|89.34|89.31|89.34|89.32|89.34|89.32|89.34|89.31|4000
1649862410000|2022-04-13 15:06:50|89.35|89.33|89.37|89.34|89.39|89.35|89.35|89.33|4714
1649862420000|2022-04-13 15:07:00|89.36|89.35|89.29|89.26|89.36|89.35|89.29|89.26|51951
1649862430000|2022-04-13 15:07:10|89.28|89.24|89.29|89.25|89.29|89.25|89.27|89.23|6934
1649862440000|2022-04-13 15:07:20|89.28||89.28||89.29||89.28||750
1649862450000|2022-04-13 15:07:30|89.29|89.26|89.29|89.25|89.29|89.26|89.28|89.25|5747
1649862460000|2022-04-13 15:07:40|89.28|89.26|89.29|89.27|89.29|89.27|89.28|89.25|1097
1649862470000|2022-04-13 15:07:50|89.28|89.26|89.28|89.26|89.28|89.26|89.28|89.26|2216
1649862480000|2022-04-13 15:08:00|89.29|89.25|89.26|89.22|89.29|89.25|89.25|89.21|16769
1649862490000|2022-04-13 15:08:10|89.27|89.23|89.28|89.25|89.28|89.25|89.27|89.23|4091
1649862500000|2022-04-13 15:08:20|89.27|89.23|89.27|89.23|89.28|89.24|89.27|89.23|621
1649862510000|2022-04-13 15:08:30||89.25||89.25||89.25||89.25|0
1649862520000|2022-04-13 15:08:40|89.26|89.22|89.24|89.19|89.26|89.22|89.22|89.18|5083
1649862530000|2022-04-13 15:08:50|89.25|89.2|89.24|89.21|89.25|89.21|89.24|89.2|3
1649862540000|2022-04-13 15:09:00|89.23|89.19|89.24|89.21|89.24|89.21|89.22|89.19|2408
1649862550000|2022-04-13 15:09:10|89.23|89.19|89.2|89.17|89.23|89.19|89.2|89.15|2
1649862560000|2022-04-13 15:09:20|89.19|89.15|89.24|89.21|89.24|89.21|89.16|89.14|44090
1649862570000|2022-04-13 15:09:30|89.26|89.22|89.28|89.25|89.29|89.26|89.26|89.22|25561
1649862580000|2022-04-13 15:09:40|89.29|89.26|89.35|89.32|89.36|89.33|89.28|89.25|24273
1649862590000|2022-04-13 15:09:50|89.34||89.35||89.35||89.34||600
1649862600000|2022-04-13 15:10:00|89.34|89.33|89.36|89.34|89.38|89.34|89.34|89.33|4069
1649862610000|2022-04-13 15:10:10|89.35|89.32|89.38|89.34|89.39|89.35|89.35|89.3|2751
1649862620000|2022-04-13 15:10:20|89.39|89.35|89.4|89.36|89.4|89.37|89.39|89.34|4030
1649862630000|2022-04-13 15:10:30|89.39|89.34|89.39|89.34|89.4|89.35|89.38|89.34|4162
1649862640000|2022-04-13 15:10:40|89.38|89.33|89.36|89.32|89.38|89.33|89.36|89.32|0
1649862650000|2022-04-13 15:10:50|89.35|89.33|89.35|89.32|89.35|89.33|89.34|89.3|250
1649862670000|2022-04-13 15:11:10|89.34|89.3|89.34|89.3|89.35|89.31|89.34|89.3|1798
1649862680000|2022-04-13 15:11:20|89.35|89.31|89.38|89.33|89.39|89.35|89.35|89.31|6062
1649862690000|2022-04-13 15:11:30|89.37|89.35|89.38|89.33|89.38|89.35|89.35|89.33|3499
1649862710000|2022-04-13 15:11:50|89.37|89.32|89.36|89.32|89.37|89.33|89.35|89.31|2413
1649862720000|2022-04-13 15:12:00|89.35|89.3|89.34|89.3|89.35|89.32|89.34|89.3|10977
1649862730000|2022-04-13 15:12:10|89.33||89.33||89.33||89.33||3533
1649862740000|2022-04-13 15:12:20|89.35|89.31|89.35|89.33|89.36|89.33|89.35|89.31|3022
1649862750000|2022-04-13 15:12:30|89.34||89.35||89.35||89.34||0
1649862760000|2022-04-13 15:12:40|89.34|89.31|89.4|89.36|89.4|89.36|89.34|89.3|21895
1649862770000|2022-04-13 15:12:50||89.37||89.38||89.38||89.37|2500
1649862780000|2022-04-13 15:13:00|89.39|89.37|89.37|89.34|89.39|89.37|89.37|89.33|2198
1649862790000|2022-04-13 15:13:10|89.39|89.35|89.4|89.37|89.4|89.38|89.39|89.35|6955
1649862800000|2022-04-13 15:13:20|89.42|89.38|89.41|89.38|89.42|89.41|89.4|89.38|46530
1649862810000|2022-04-13 15:13:30|89.4|89.36|89.39|89.37|89.41|89.39|89.39|89.35|12978
1649862820000|2022-04-13 15:13:40|89.4||89.4||89.4||89.4||270
1649862830000|2022-04-13 15:13:50|89.39|89.36|89.38|89.34|89.39|89.36|89.37|89.33|4497
1649862840000|2022-04-13 15:14:00|89.37|89.33|89.38|89.35|89.38|89.35|89.36|89.33|12342
1649862850000|2022-04-13 15:14:10|89.4|89.37|89.41|89.38|89.43|89.39|89.4|89.37|12433
1649862860000|2022-04-13 15:14:20|89.4|89.37|89.4|89.37|89.4|89.38|89.4|89.37|5355
1649862870000|2022-04-13 15:14:30|89.39|89.36|89.39|89.36|89.39|89.36|89.39|89.35|4737
1649862890000|2022-04-13 15:14:50|89.38|89.35|89.39|89.35|89.4|89.37|89.36|89.33|6228
1649862900000|2022-04-13 15:15:00|89.4|89.36|89.4|89.38|89.4|89.38|89.39|89.36|3379
1649862910000|2022-04-13 15:15:10|89.42|89.39|89.42|89.39|89.42|89.4|89.42|89.38|5517
1649862920000|2022-04-13 15:15:20|89.43|89.4|89.43|89.39|89.48|89.43|89.41|89.39|16531
1649862930000|2022-04-13 15:15:30|89.42|89.41|89.41|89.39|89.42|89.41|89.41|89.39|30
1649862940000|2022-04-13 15:15:40|89.4|89.37|89.41|89.37|89.41|89.37|89.4|89.36|3238
1649862950000|2022-04-13 15:15:50|89.4|89.39|89.42|89.39|89.43|89.41|89.39|89.35|14187
1649862960000|2022-04-13 15:16:00|89.41||89.42||89.42||89.41||2500
1649862970000|2022-04-13 15:16:10|||||||||11195
1649862980000|2022-04-13 15:16:20|89.43|89.4|89.44|89.42|89.44|89.42|89.42|89.39|12619
1649863000000|2022-04-13 15:16:40|89.46|89.43|89.48|89.45|89.5|89.46|89.46|89.43|10478
1649863010000|2022-04-13 15:16:50|89.5|89.46|89.51|89.48|89.55|89.5|89.49|89.46|47611
1649863020000|2022-04-13 15:17:00|89.52|89.49|89.52|89.49|89.52|89.49|89.52|89.49|3861
1649863030000|2022-04-13 15:17:10|89.51|89.48|89.51|89.48|89.51|89.48|89.48|89.45|12660
1649863060000|2022-04-13 15:17:40|||||||||549
1649863070000|2022-04-13 15:17:50|89.5|89.46|89.48|89.46|89.5|89.46|89.48|89.45|2877
1649863080000|2022-04-13 15:18:00|89.47|89.48|89.52|89.51|89.54|89.51|89.47|89.48|16511
1649863090000|2022-04-13 15:18:10|89.54|89.52|89.54|89.51|89.56|89.52|89.54|89.51|9894
1649863100000|2022-04-13 15:18:20|||||||||5000
1649863110000|2022-04-13 15:18:30|||||||||9328
1649863120000|2022-04-13 15:18:40|||||||||2234
1649863140000|2022-04-13 15:19:00|89.55|89.52|89.56|89.55|89.59|89.56|89.55|89.52|13739
1649863150000|2022-04-13 15:19:10|89.55|89.54|89.55|89.53|89.56|89.54|89.55|89.52|12265
1649863160000|2022-04-13 15:19:20|89.54|89.54|89.55|89.54|89.55|89.54|89.54|89.53|2657
1649863170000|2022-04-13 15:19:30|89.54|89.53|89.55|89.53|89.55|89.53|89.54|89.53|684
1649863180000|2022-04-13 15:19:40|89.54|89.52|89.51|89.48|89.54|89.52|89.5|89.47|20733
1649863190000|2022-04-13 15:19:50|89.5|89.49|89.5|89.47|89.5|89.49|89.5|89.45|1098
1649863200000|2022-04-13 15:20:00|89.51|89.48|89.51|89.48|89.51|89.49|89.51|89.48|4444
1649863210000|2022-04-13 15:20:10|89.5|89.47|89.52|89.49|89.52|89.49|89.49|89.45|19114
1649863220000|2022-04-13 15:20:20|89.51|89.47|89.49|89.45|89.51|89.47|89.49|89.45|0
1649863230000|2022-04-13 15:20:30|89.51|89.46|89.51|89.47|89.51|89.48|89.49|89.45|27388
1649863240000|2022-04-13 15:20:40|89.5|89.5|89.5|89.48|89.5|89.5|89.5|89.47|31106
1649863250000|2022-04-13 15:20:50|89.51|89.49|89.51|89.49|89.51|89.49|89.5|89.49|3982
1649863260000|2022-04-13 15:21:00|||||||||12044
1649863270000|2022-04-13 15:21:10|89.52|89.51|89.51|89.48|89.52|89.51|89.5|89.48|11027
1649863280000|2022-04-13 15:21:20||89.47||89.49||89.49||89.47|0
1649863290000|2022-04-13 15:21:30|89.5|89.47|89.5|89.49|89.5|89.49|89.5|89.47|238
1649863300000|2022-04-13 15:21:40|89.49|89.48|89.51|89.48|89.51|89.48|89.49|89.48|17593
1649863310000|2022-04-13 15:21:50|89.5|89.49|89.51|89.49|89.53|89.5|89.5|89.49|5330
1649863320000|2022-04-13 15:22:00||89.47||89.49||89.49||89.47|15544
1649863330000|2022-04-13 15:22:10|89.52|89.48|89.53|89.5|89.54|89.51|89.52|89.47|5316
1649863340000|2022-04-13 15:22:20|89.52|89.49|89.54|89.5|89.54|89.5|89.52|89.49|213
1649863350000|2022-04-13 15:22:30|89.53|89.49|89.57|89.54|89.57|89.54|89.53|89.48|14162
1649863360000|2022-04-13 15:22:40|89.58|89.55|89.6|89.56|89.6|89.57|89.58|89.55|6196
1649863370000|2022-04-13 15:22:50|89.59|89.55|89.58|89.56|89.59|89.56|89.58|89.55|3864
1649863380000|2022-04-13 15:23:00|89.57|89.55|89.59|89.57|89.6|89.57|89.57|89.55|18723
1649863400000|2022-04-13 15:23:20|89.61|89.58|89.6|89.58|89.63|89.59|89.6|89.58|1308
1649863410000|2022-04-13 15:23:30|89.62|89.59|89.6|89.59|89.62|89.59|89.6|89.58|9392
1649863420000|2022-04-13 15:23:40|||||||||10000
1649863430000|2022-04-13 15:23:50|89.59|89.57|89.6|89.56|89.6|89.59|89.59|89.56|3425
1649863440000|2022-04-13 15:24:00|89.59|89.57|89.59|89.57|89.59|89.57|89.59|89.56|111
1649863450000|2022-04-13 15:24:10|89.6|89.6|89.62|89.59|89.62|89.6|89.6|89.58|10956
1649863460000|2022-04-13 15:24:20|89.61|89.6|89.62|89.59|89.62|89.6|89.61|89.59|5178
1649863470000|2022-04-13 15:24:30|89.61|89.57|89.61|89.57|89.61|89.57|89.6|89.56|2069
1649863480000|2022-04-13 15:24:40|89.6|89.58|89.59|89.55|89.6|89.58|89.57|89.54|2500
1649863490000|2022-04-13 15:24:50|89.6|89.56|89.6|89.55|89.6|89.57|89.6|89.55|13426
1649863500000|2022-04-13 15:25:00|89.59|89.57|89.59|89.57|89.59|89.57|89.59|89.55|2128
1649863510000|2022-04-13 15:25:10|89.6|89.58|89.62|89.6|89.62|89.6|89.59|89.58|10300
1649863520000|2022-04-13 15:25:20|89.64|89.61|89.63|89.59|89.65|89.61|89.62|89.59|7923
1649863530000|2022-04-13 15:25:30|89.64|89.6|89.58|89.56|89.64|89.6|89.57|89.55|4776
1649863540000|2022-04-13 15:25:40|89.6|89.57|89.58|89.56|89.61|89.57|89.58|89.56|13709
1649863550000|2022-04-13 15:25:50|89.6|89.57|89.59|89.57|89.61|89.57|89.59|89.57|156
1649863560000|2022-04-13 15:26:00|89.58|89.56|89.61|89.57|89.61|89.57|89.57|89.56|10047
1649863570000|2022-04-13 15:26:10|89.6|89.58|89.6|89.58|89.6|89.58|89.6|89.57|17000
1649863580000|2022-04-13 15:26:20|89.61|89.59|89.69|89.65|89.7|89.65|89.61|89.59|43036
1649863590000|2022-04-13 15:26:30|89.68|89.63|89.66|89.63|89.68|89.63|89.66|89.62|220
1649863600000|2022-04-13 15:26:40|89.67|89.64|89.67|89.66|89.7|89.66|89.67|89.64|18584
1649863610000|2022-04-13 15:26:50|89.69|89.65|89.68|89.64|89.71|89.67|89.67|89.64|1466
1649863620000|2022-04-13 15:27:00|89.67|89.63|89.66|89.64|89.68|89.65|89.65|89.63|20131
1649863630000|2022-04-13 15:27:10|89.67|89.65|89.67|89.64|89.68|89.65|89.66|89.64|2307
1649863640000|2022-04-13 15:27:20|89.68|89.68|89.68|89.65|89.71|89.68|89.66|89.62|23858
1649863650000|2022-04-13 15:27:30|89.67|89.63|89.69|89.65|89.69|89.66|89.66|89.62|16809
1649863660000|2022-04-13 15:27:40||89.66||89.66||89.66||89.66|2288
1649863670000|2022-04-13 15:27:50|||||||||2209
1649863680000|2022-04-13 15:28:00||89.67||89.68||89.68||89.66|12155
1649863690000|2022-04-13 15:28:10|89.68|89.66|89.69|89.67|89.69|89.67|89.68|89.66|210
1649863700000|2022-04-13 15:28:20|89.7|89.68|89.7|89.69|89.73|89.69|89.7|89.67|3590
1649863710000|2022-04-13 15:28:30|89.69|89.67|89.79|89.76|89.8|89.76|89.69|89.66|54956
1649863720000|2022-04-13 15:28:40||89.77||89.78||89.78||89.76|7467
1649863730000|2022-04-13 15:28:50|||||||||11025
1649863740000|2022-04-13 15:29:00|89.8|89.77|89.79|89.78|89.83|89.78|89.78|89.76|21726
1649863750000|2022-04-13 15:29:10|89.81|89.79|89.79|89.78|89.81|89.79|89.79|89.78|8637
1649863760000|2022-04-13 15:29:20|89.8|89.76|89.83|89.79|89.86|89.79|89.8|89.76|88793
1649863770000|2022-04-13 15:29:30|89.82|89.78|89.82|89.8|89.83|89.8|89.82|89.77|93403
1649863780000|2022-04-13 15:29:40|89.83|89.81|89.83|89.78|89.86|89.81|89.82|89.77|45477
1649863790000|2022-04-13 15:29:50|89.84|89.77|89.88|89.82|89.88|89.84|89.84|89.77|20919
1649919600000|2022-04-14 07:00:00|90.39|90.01|90.12|90|90.39|90.01|90.08|90|131793
1649919610000|2022-04-14 07:00:10|90.11|89.87|89.79|89.65|90.11|89.88|89.76|89.55|24568
1649919620000|2022-04-14 07:00:20|89.78|89.68|89.78|89.65|89.88|89.77|89.75|89.65|11166
1649919630000|2022-04-14 07:00:30|89.76|89.61|90.01|89.88|90.03|89.88|89.73|89.59|25824
1649919640000|2022-04-14 07:00:40|90|89.87|90.29|90.12|90.49|90.22|89.95|89.86|24550
1649919650000|2022-04-14 07:00:50|90.27|90.09|90.55|90.37|90.63|90.41|90.18|89.97|132947
1649919660000|2022-04-14 07:01:00|90.54|90.31|90.44|90.31|90.68|90.37|90.44|90.31|4467
1649919670000|2022-04-14 07:01:10|90.43|90.29|90.32|90.21|90.45|90.31|90.28|90.07|32902
1649919680000|2022-04-14 07:01:20|90.35|90.22|90.45|90.29|90.45|90.32|90.35|90.22|52576
1649919690000|2022-04-14 07:01:30|90.47|90.28|90.82|90.68|90.97|90.7|90.47|90.28|61914
1649919700000|2022-04-14 07:01:40|90.86|90.67|90.8|90.65|91.11|90.86|90.8|90.65|32877
1649919710000|2022-04-14 07:01:50|90.83|90.64|90.72|90.56|90.91|90.69|90.72|90.51|2686
1649919720000|2022-04-14 07:02:00|90.71|90.57|90.85|90.71|90.98|90.75|90.71|90.57|21416
1649919730000|2022-04-14 07:02:10|90.98|90.75|90.97|90.82|91.14|90.85|90.97|90.75|14676
1649919740000|2022-04-14 07:02:20|91.08|90.79|90.9|90.74|91.08|90.79|90.83|90.71|13970
1649919750000|2022-04-14 07:02:30|90.95|90.73|90.91|90.79|90.98|90.81|90.87|90.73|21938
1649919760000|2022-04-14 07:02:40|90.98|90.8|90.99|90.79|91|90.83|90.92|90.74|1027
1649919770000|2022-04-14 07:02:50|90.98|90.84|91.04|90.87|91.13|90.98|90.96|90.83|20107
1649919780000|2022-04-14 07:03:00|91.05|90.86|90.98|90.83|91.1|90.95|90.95|90.8|75835
1649919790000|2022-04-14 07:03:10|90.99|90.84|90.95|90.83|91.11|90.92|90.94|90.79|36061
1649919800000|2022-04-14 07:03:20|90.94|90.8|91.06|90.86|91.06|90.88|90.92|90.79|25537
1649919810000|2022-04-14 07:03:30|91.08|90.87|90.96|90.82|91.08|90.9|90.93|90.79|23418
1649919820000|2022-04-14 07:03:40|90.95|90.81|90.82|90.72|91.01|90.82|90.82|90.66|26904
1649919830000|2022-04-14 07:03:50|90.87|90.73|90.83|90.69|90.88|90.76|90.79|90.64|2733
1649919840000|2022-04-14 07:04:00|90.82|90.68|90.71|90.57|90.83|90.69|90.71|90.56|10731
1649919850000|2022-04-14 07:04:10|90.72|90.58|90.77|90.64|90.82|90.66|90.72|90.56|40042
1649919860000|2022-04-14 07:04:20|90.86|90.65|90.75|90.62|90.9|90.71|90.74|90.59|4057
1649919870000|2022-04-14 07:04:30|90.78|90.6|90.76|90.59|90.8|90.66|90.74|90.58|29272
1649919880000|2022-04-14 07:04:40|90.78|90.64|90.7|90.55|90.79|90.64|90.7|90.54|523
1649919890000|2022-04-14 07:04:50|90.69|90.54|90.73|90.57|90.8|90.65|90.69|90.54|49873
1649919900000|2022-04-14 07:05:00|90.71|90.56|90.63|90.54|90.73|90.56|90.62|90.5|3678
1649919910000|2022-04-14 07:05:10|90.64|90.55|90.45|90.32|90.7|90.58|90|89.67|445169
1649919920000|2022-04-14 07:05:20|90.44|90.29|90.44|90.34|90.53|90.37|90.28|90.14|22565
1649919930000|2022-04-14 07:05:30|90.43|90.35|90.43|90.34|90.49|90.37|90.4|90.34|0
1649919940000|2022-04-14 07:05:40|90.42|90.35|90.38|90.29|90.48|90.35|90.35|90.29|10152
1649919950000|2022-04-14 07:05:50|90.37|90.3|90.48|90.36|90.57|90.43|90.37|90.29|8188
1649919960000|2022-04-14 07:06:00|90.49|90.37|90.56|90.49|90.65|90.5|90.49|90.37|4464
1649919970000|2022-04-14 07:06:10|90.65|90.5|90.56|90.44|90.65|90.51|90.53|90.44|10382
1649919980000|2022-04-14 07:06:20|90.55|90.43|90.57|90.48|90.6|90.48|90.45|90.3|33264
1649919990000|2022-04-14 07:06:30|90.62|90.49|90.64|90.5|90.79|90.63|90.6|90.47|4335
1649920000000|2022-04-14 07:06:40|90.66|90.51|90.64|90.51|90.66|90.54|90.63|90.5|6769
1649920010000|2022-04-14 07:06:50|90.63|90.5|90.79|90.64|90.8|90.67|90.62|90.48|13990
1649920020000|2022-04-14 07:07:00|90.78|90.63|90.8|90.67|90.8|90.72|90.71|90.58|29091
1649920030000|2022-04-14 07:07:10|90.79|90.66|90.76|90.65|90.93|90.8|90.73|90.58|11335
1649920040000|2022-04-14 07:07:20|90.75|90.62|90.83|90.72|90.98|90.82|90.75|90.62|47443
1649920050000|2022-04-14 07:07:30|90.82|90.73|90.78|90.68|90.82|90.73|90.75|90.65|9098
1649920060000|2022-04-14 07:07:40|90.79|90.69|90.71|90.59|90.79|90.69|90.71|90.58|14797
1649920070000|2022-04-14 07:07:50|90.7|90.64|90.76|90.63|90.79|90.67|90.7|90.62|10635
1649920080000|2022-04-14 07:08:00|90.75|90.62|90.82|90.71|90.95|90.83|90.74|90.62|34203
1649920090000|2022-04-14 07:08:10|90.83|90.73|90.88|90.75|90.93|90.87|90.82|90.71|26133
1649920100000|2022-04-14 07:08:20|90.89|90.76|90.87|90.75|90.89|90.8|90.85|90.73|3653
1649920110000|2022-04-14 07:08:30|90.89|90.82|90.96|90.84|91|90.93|90.89|90.81|8763
1649920120000|2022-04-14 07:08:40|90.99|90.85|90.97|90.86|90.99|90.87|90.97|90.85|13370
1649920130000|2022-04-14 07:08:50|90.96|90.85|90.81|90.68|90.96|90.85|90.72|90.61|3271
1649920140000|2022-04-14 07:09:00|90.76|90.67|90.74|90.62|90.76|90.67|90.73|90.6|27
1649920150000|2022-04-14 07:09:10|90.76|90.67|90.75|90.66|90.76|90.7|90.74|90.62|1882
1649920160000|2022-04-14 07:09:20|90.74|90.65|91|90.9|91|90.92|90.7|90.59|13221
1649920170000|2022-04-14 07:09:30|90.99|90.88|91.06|90.95|91.17|91.07|90.99|90.87|40545
1649920180000|2022-04-14 07:09:40|91.1|90.96|91.17|91.04|91.19|91.08|91|90.88|5637
1649920190000|2022-04-14 07:09:50|91.18|91.05|91.07|90.94|91.18|91.06|91.07|90.93|25605
1649920200000|2022-04-14 07:10:00|91.08|90.95|91.13|91.06|91.21|91.1|91.01|90.89|194554
1649920210000|2022-04-14 07:10:10|91.12|90.99|90.98|90.92|91.13|91|90.93|90.82|15782
1649920220000|2022-04-14 07:10:20|91.03|90.91|91.03|90.98|91.09|90.98|91.01|90.91|7064
1649920230000|2022-04-14 07:10:30|91.09|90.99|91|90.92|91.12|91.01|90.99|90.92|2744
1649920240000|2022-04-14 07:10:40|90.99||91||91||90.96||2500
1649920250000|2022-04-14 07:10:50|91.04|90.93|91.11|91.01|91.14|91.08|91|90.9|280739
1649920260000|2022-04-14 07:11:00|91.1|90.99|91.22|91.12|91.25|91.15|91|90.98|52330
1649920270000|2022-04-14 07:11:10|91.21|91.1|91.25|91.18|91.29|91.19|91.17|91.08|14583
1649920280000|2022-04-14 07:11:20|91.26|91.19|91.29|91.21|91.41|91.32|91.24|91.13|37505
1649920290000|2022-04-14 07:11:30|91.28|91.17|91.14|91.06|91.28|91.18|91.12|91|7
1649920300000|2022-04-14 07:11:40|91.13|91.07|91.08|91|91.16|91.09|91.07|91|36453
1649920310000|2022-04-14 07:11:50|91.07|91.01|91.05|90.97|91.08|91.03|91.01|90.91|9897
1649920320000|2022-04-14 07:12:00|91.07|90.98|90.94|90.86|91.07|90.98|90.94|90.84|7985
1649920330000|2022-04-14 07:12:10|90.93|90.81|90.93|90.84|90.95|90.84|90.85|90.74|29016
1649920340000|2022-04-14 07:12:20|90.92|90.8|90.86|90.79|90.92|90.85|90.85|90.78|0
1649920350000|2022-04-14 07:12:30|90.87|90.78|90.8|90.72|90.91|90.86|90.8|90.7|6563
1649920360000|2022-04-14 07:12:40|90.81|90.7|90.86|90.74|90.91|90.82|90.79|90.68|41447
1649920370000|2022-04-14 07:12:50|90.85|90.71|90.76|90.68|90.86|90.75|90.71|90.59|326
1649920380000|2022-04-14 07:13:00|90.77|90.69|90.72|90.65|90.77|90.74|90.7|90.65|8744
1649920390000|2022-04-14 07:13:10|90.75|90.67|90.72|90.67|90.75|90.67|90.69|90.62|20887
1649920400000|2022-04-14 07:13:20|90.76|90.68|90.74|90.66|90.84|90.72|90.7|90.59|32134
1649920410000|2022-04-14 07:13:30|90.78|90.67|90.74|90.65|90.78|90.7|90.74|90.64|0
1649920420000|2022-04-14 07:13:40|90.73|90.64|90.79|90.66|90.83|90.73|90.72|90.64|6117
1649920430000|2022-04-14 07:13:50|90.78|90.67|90.79|90.7|90.82|90.73|90.74|90.64|650
1649920440000|2022-04-14 07:14:00|90.78|90.69|90.68|90.6|90.78|90.69|90.66|90.55|1752
1649920450000|2022-04-14 07:14:10|90.67|90.59|90.67|90.58|90.79|90.68|90.64|90.55|15063
1649920460000|2022-04-14 07:14:20|90.7|90.57|90.62|90.54|90.7|90.6|90.62|90.51|9876
1649920470000|2022-04-14 07:14:30|90.64|90.55|90.52|90.42|90.64|90.56|90.52|90.42|5974
1649920480000|2022-04-14 07:14:40|90.51|90.41|90.48|90.4|90.52|90.43|90.48|90.4|879
1649920500000|2022-04-14 07:15:00|90.47|90.39|90.49|90.42|90.52|90.44|90.4|90.29|8998
1649920510000|2022-04-14 07:15:10|90.48|90.38|90.37|90.29|90.48|90.38|90.37|90.26|13283
1649920520000|2022-04-14 07:15:20|90.36|90.27|90.42|90.31|90.47|90.38|90.33|90.23|10814
1649920530000|2022-04-14 07:15:30|90.41|90.33|90.28|90.18|90.41|90.33|90.27|90.17|172
1649920540000|2022-04-14 07:15:40|90.27|90.16|90.23|90.12|90.27|90.2|90.19|90.11|9692
1649920550000|2022-04-14 07:15:50|90.21|90.1|90.21|90.13|90.23|90.17|90.14|90.03|10447
1649920560000|2022-04-14 07:16:00|90.23|90.14|90.27|90.19|90.32|90.22|90.21|90.13|9815
1649920570000|2022-04-14 07:16:10|90.31|90.2|90.26|90.18|90.32|90.23|90.25|90.18|16646
1649920580000|2022-04-14 07:16:20|90.29|90.2|90.37|90.27|90.38|90.29|90.25|90.18|9699
1649920590000|2022-04-14 07:16:30|90.36|90.28|90.34|90.29|90.39|90.3|90.32|90.25|8638
1649920600000|2022-04-14 07:16:40|90.32|90.23|90.24|90.14|90.36|90.25|90.24|90.13|14182
1649920610000|2022-04-14 07:16:50|90.29|90.15|90.25|90.15|90.36|90.26|90.25|90.14|93
1649920620000|2022-04-14 07:17:00|90.24|90.16|90.23|90.14|90.24|90.19|90.23|90.13|364
1649920630000|2022-04-14 07:17:10|90.22|90.12|90.37|90.3|90.4|90.3|90.17|90.09|7120
1649920640000|2022-04-14 07:17:20|90.36|90.31|90.37|90.27|90.37|90.32|90.35|90.24|1936
1649920650000|2022-04-14 07:17:30|90.36|90.28|90.42|90.32|90.47|90.37|90.36|90.25|2974
1649920660000|2022-04-14 07:17:40|90.44|90.31|90.57|90.46|90.62|90.53|90.44|90.31|5
1649920670000|2022-04-14 07:17:50|90.6|90.47|90.52|90.45|90.65|90.55|90.5|90.42|5
1649920680000|2022-04-14 07:18:00|90.51||90.51||90.51||90.51||260
1649920690000|2022-04-14 07:18:10|90.52|90.47|90.61|90.53|90.65|90.55|90.52|90.47|232
1649920700000|2022-04-14 07:18:20|90.64|90.54|90.6|90.52|90.64|90.58|90.6|90.52|296
1649920710000|2022-04-14 07:18:30|90.59|90.53|90.6|90.53|90.62|90.53|90.58|90.53|15550
1649920720000|2022-04-14 07:18:40|90.61|90.54|90.59|90.53|90.63|90.57|90.59|90.53|0
1649920730000|2022-04-14 07:18:50|90.62|90.54|90.55|90.47|90.64|90.55|90.52|90.42|1241
1649920740000|2022-04-14 07:19:00|90.54|90.45|90.67|90.59|90.68|90.59|90.53|90.43|5758
1649920750000|2022-04-14 07:19:10|90.66|90.6|90.81|90.71|90.81|90.71|90.65|90.58|110
1649920760000|2022-04-14 07:19:20|90.8|90.68|90.8|90.73|90.8|90.75|90.77|90.67|11897
1649920770000|2022-04-14 07:19:30|90.79|90.7|90.79|90.72|90.8|90.72|90.74|90.63|208
1649920780000|2022-04-14 07:19:40|90.8|90.68|90.74|90.64|90.8|90.72|90.74|90.64|5189
1649920790000|2022-04-14 07:19:50|90.79|90.65|90.78|90.65|90.8|90.72|90.77|90.64|647
1649920800000|2022-04-14 07:20:00|90.73|90.63|90.71|90.6|90.74|90.65|90.68|90.58|1100
1649920810000|2022-04-14 07:20:10|90.72|90.61|90.7|90.63|90.73|90.63|90.67|90.58|0
1649920820000|2022-04-14 07:20:20|90.76|90.64|90.74|90.66|90.77|90.68|90.73|90.64|1723
1649920830000|2022-04-14 07:20:30|90.79|90.67|90.83|90.76|90.89|90.8|90.79|90.67|22796
1649920840000|2022-04-14 07:20:40|90.82|90.75|90.8|90.75|90.82|90.75|90.8|90.75|0
1649920850000|2022-04-14 07:20:50|90.79|90.7|90.7|90.65|90.79|90.7|90.7|90.63|13319
1649920860000|2022-04-14 07:21:00|90.69|90.64|90.7|90.63|90.78|90.69|90.69|90.6|27340
1649920870000|2022-04-14 07:21:10|90.69|90.62|90.69|90.6|90.69|90.62|90.53|90.43|11897
1649920880000|2022-04-14 07:21:20|90.65|90.59|90.56|90.52|90.7|90.62|90.55|90.46|4916
1649920890000|2022-04-14 07:21:30|90.61|90.53|90.69|90.61|90.7|90.62|90.58|90.5|8367
1649920900000|2022-04-14 07:21:40|90.7|90.62|90.68|90.62|90.7|90.65|90.67|90.59|7000
1649920910000|2022-04-14 07:21:50|90.67|90.59|90.69|90.64|90.69|90.66|90.67|90.59|120
1649920920000|2022-04-14 07:22:00||90.65||90.66||90.66||90.62|7056
1649920930000|2022-04-14 07:22:10|90.75|90.67|90.53|90.45|90.79|90.71|90.53|90.42|1775
1649920940000|2022-04-14 07:22:20|90.52|90.43|90.6|90.53|90.64|90.56|90.51|90.43|0
1649920950000|2022-04-14 07:22:30|90.62|90.54|90.7|90.62|90.73|90.64|90.61|90.52|11160
1649920960000|2022-04-14 07:22:40|90.73|90.64|90.71|90.62|90.75|90.67|90.65|90.55|2500
1649920970000|2022-04-14 07:22:50|90.7|90.63|90.79|90.69|90.8|90.73|90.68|90.59|8888
1649920980000|2022-04-14 07:23:00|90.8|90.7|90.8|90.74|90.88|90.78|90.79|90.7|16663
1649920990000|2022-04-14 07:23:10|90.82|90.75|90.8|90.74|90.82|90.77|90.79|90.74|14002
1649921000000|2022-04-14 07:23:20|90.79|90.68|90.76|90.68|90.79|90.69|90.75|90.67|2754
1649921010000|2022-04-14 07:23:30|90.77|90.69|90.77|90.68|90.8|90.75|90.77|90.68|4260
1649921020000|2022-04-14 07:23:40|90.76|90.66|90.73|90.65|90.76|90.69|90.7|90.61|1865
1649921030000|2022-04-14 07:23:50|90.72|90.64|90.68|90.6|90.73|90.66|90.65|90.58|0
1649921040000|2022-04-14 07:24:00|90.72|90.59|90.71|90.64|90.75|90.68|90.71|90.59|129
1649921050000|2022-04-14 07:24:10|90.75|90.66|90.75|90.69|90.79|90.73|90.72|90.64|9087
1649921060000|2022-04-14 07:24:20|90.74|90.63|90.73|90.65|90.74|90.65|90.7|90.62|10217
1649921070000|2022-04-14 07:24:30|90.74|90.66|90.75|90.7|90.8|90.73|90.74|90.66|9932
1649921080000|2022-04-14 07:24:40|90.74|90.69|90.71|90.64|90.74|90.69|90.67|90.59|0
1649921090000|2022-04-14 07:24:50|90.7|90.65|90.7|90.63|90.72|90.65|90.68|90.61|0
1649921100000|2022-04-14 07:25:00|90.71|90.64|90.73|90.69|90.73|90.71|90.71|90.64|55
1649921110000|2022-04-14 07:25:10|90.72|90.63|90.73|90.68|90.73|90.7|90.66|90.58|27115
1649921120000|2022-04-14 07:25:20|90.79|90.67|90.8|90.76|90.8|90.76|90.78|90.67|2895
1649921130000|2022-04-14 07:25:30|90.85|90.75|90.76|90.68|90.89|90.82|90.75|90.67|18962
1649921140000|2022-04-14 07:25:40|90.79|90.71|90.8|90.75|90.8|90.75|90.78|90.69|11292
1649921150000|2022-04-14 07:25:50|90.79|90.76|90.75|90.68|90.8|90.76|90.75|90.68|38886
1649921160000|2022-04-14 07:26:00|90.78|90.69|90.77|90.7|90.8|90.76|90.75|90.67|9104
1649921170000|2022-04-14 07:26:10|90.8|90.72|90.78|90.73|90.8|90.76|90.77|90.68|25
1649921180000|2022-04-14 07:26:20|90.79|90.7|90.79|90.73|90.8|90.74|90.72|90.65|4042
1649921190000|2022-04-14 07:26:30|90.78|90.7|90.78|90.72|90.79|90.74|90.76|90.69|0
1649921200000|2022-04-14 07:26:40|90.77|90.68|90.77|90.72|90.79|90.75|90.75|90.67|21500
1649921210000|2022-04-14 07:26:50|90.78|90.71|90.77|90.69|90.78|90.75|90.77|90.68|5984
1649921220000|2022-04-14 07:27:00|90.78|90.7|90.77|90.67|90.78|90.72|90.75|90.67|0
1649921230000|2022-04-14 07:27:10|90.75|90.66|90.78|90.75|90.78|90.76|90.75|90.66|220
1649921240000|2022-04-14 07:27:20|90.79|90.74|90.79|90.72|90.8|90.77|90.78|90.7|10881
1649921250000|2022-04-14 07:27:30||90.76||90.74||90.77||90.72|5
1649921260000|2022-04-14 07:27:40|90.78|90.73|90.79|90.71|90.79|90.73|90.78|90.7|10
1649921270000|2022-04-14 07:27:50||90.72||90.74||90.76||90.71|5
1649921280000|2022-04-14 07:28:00|90.8|90.73|90.79|90.73|90.8|90.77|90.79|90.73|22316
1649921290000|2022-04-14 07:28:10|90.78|90.76|90.78|90.73|90.78|90.77|90.78|90.73|22183
1649921300000|2022-04-14 07:28:20|90.77|90.74|90.78|90.73|90.8|90.78|90.77|90.73|14829
1649921310000|2022-04-14 07:28:30|90.77|90.7|90.67|90.61|90.77|90.7|90.65|90.58|62312
1649921320000|2022-04-14 07:28:40|90.7|90.62|90.75|90.74|90.8|90.74|90.69|90.62|31839
1649921340000|2022-04-14 07:29:00|90.78|90.7|90.85|90.84|90.9|90.84|90.75|90.7|52973
1649921350000|2022-04-14 07:29:10|90.91|90.85|90.89|90.84|90.96|90.89|90.87|90.83|8182
1649921360000|2022-04-14 07:29:20|90.9|90.85|90.92|90.9|90.92|90.91|90.9|90.84|228
1649921370000|2022-04-14 07:29:30|90.93|90.88|91.08|91.01|91.11|91.05|90.93|90.87|77297
1649921380000|2022-04-14 07:29:40|91.07|91.02|91.05|91.02|91.08|91.02|91.04|90.97|5781
1649921390000|2022-04-14 07:29:50|91.04|91|91.02|90.96|91.05|91|91.01|90.92|57730
1649921400000|2022-04-14 07:30:00|91.03|90.97|91.05|91.02|91.08|91.04|91.03|90.97|26592
1649921410000|2022-04-14 07:30:10|91.08|91.03|91.17|91.11|91.2|91.13|91.05|91.03|8060
1649921420000|2022-04-14 07:30:20|91.16|91.1|91.15|91.09|91.16|91.1|91.13|91.08|5007
1649921430000|2022-04-14 07:30:30|91.16|91.1|91.16|91.11|91.2|91.16|91.13|91.1|74692
1649921440000|2022-04-14 07:30:40|91.15|91.1|91.2|91.13|91.2|91.14|91.12|91.08|104
1649921450000|2022-04-14 07:30:50|91.22|91.14|91.2|91.16|91.24|91.18|91.18|91.14|12250
1649921460000|2022-04-14 07:31:00|91.24|91.17|91.28|91.21|91.3|91.24|91.24|91.17|19226
1649921470000|2022-04-14 07:31:10|91.27|91.2|91.29|91.24|91.29|91.24|91.2|91.14|23747
1649921480000|2022-04-14 07:31:20|91.33|91.25|91.36|91.3|91.4|91.32|91.33|91.25|5141
1649921490000|2022-04-14 07:31:30|91.35|91.31|91.4|91.32|91.43|91.35|91.35|91.31|681
1649921500000|2022-04-14 07:31:40|91.39|91.31|91.42|91.36|91.42|91.38|91.39|91.31|100
1649921510000|2022-04-14 07:31:50|91.47|91.37|91.49|91.44|91.57|91.5|91.47|91.34|30904
1649921520000|2022-04-14 07:32:00|91.48|91.42|91.47|91.42|91.48|91.43|91.46|91.42|1768
1649921530000|2022-04-14 07:32:10|91.46|91.41|91.49|91.42|91.49|91.42|91.42|91.39|9384
1649921540000|2022-04-14 07:32:20|91.48|91.43|91.49|91.43|91.49|91.43|91.47|91.43|103907
1649921550000|2022-04-14 07:32:30|91.46|91.42|91.6|91.53|91.6|91.55|91.46|91.4|4219
1649921560000|2022-04-14 07:32:40|91.59|91.51|91.57|91.48|91.59|91.53|91.54|91.46|12204
1649921570000|2022-04-14 07:32:50|91.56|91.47|91.59|91.53|91.59|91.54|91.53|91.46|23429
1649921580000|2022-04-14 07:33:00|91.6|91.54|91.54|91.5|91.64|91.57|91.54|91.5|48662
1649921590000|2022-04-14 07:33:10|91.53|91.49|91.51|91.42|91.53|91.49|91.48|91.42|31094
1649921600000|2022-04-14 07:33:20|91.5|91.39|91.5|91.43|91.5|91.46|91.47|91.39|11500
1649921610000|2022-04-14 07:33:30|||||||||857
1649921620000|2022-04-14 07:33:40|91.49|91.4|91.44|91.39|91.49|91.4|91.44|91.39|154675
1649921630000|2022-04-14 07:33:50|91.38|91.38|91.36|91.3|91.44|91.38|91.36|91.3|52767
1649921640000|2022-04-14 07:34:00|91.35|91.28|91.34|91.27|91.36|91.31|91.33|91.27|15624
1649921650000|2022-04-14 07:34:10|91.35|91.3|91.32|91.27|91.38|91.34|91.32|91.27|78296
1649921660000|2022-04-14 07:34:20|91.36|91.29|91.33|91.23|91.36|91.29|91.29|91.23|5219
1649921670000|2022-04-14 07:34:30|91.31|91.22|91.3|91.24|91.34|91.24|91.29|91.2|32100
1649921680000|2022-04-14 07:34:40|91.29|91.22|91.29|91.22|91.29|91.22|91.29|91.22|0
1649921690000|2022-04-14 07:34:50|91.27|91.23|91.29|91.23|91.29|91.23|91.26|91.23|0
1649921700000|2022-04-14 07:35:00|||||||||3287
1649921710000|2022-04-14 07:35:10|91.28|91.22|91.19|91.11|91.28|91.22|91.19|91.08|19065
1649921720000|2022-04-14 07:35:20|91.2|91.14|91.19|91.14|91.25|91.17|91.19|91.1|13572
1649921730000|2022-04-14 07:35:30|91.18|91.13|91.13|91.08|91.18|91.13|91.1|91.07|25641
1649921740000|2022-04-14 07:35:40|91.12|91.07|91.21|91.12|91.22|91.13|91.12|91.07|23758
1649921750000|2022-04-14 07:35:50|91.18|91.11|91.17|91.12|91.18|91.14|91.1|91.07|25696
1649921760000|2022-04-14 07:36:00|91.18|91.09|91.23|91.17|91.3|91.22|91.15|91.09|17276
1649921770000|2022-04-14 07:36:10|91.22|91.16|91.21|91.11|91.22|91.16|91.19|91.09|66
1649921780000|2022-04-14 07:36:20|91.19|91.12|91.21|91.15|91.22|91.19|91.19|91.12|2540
1649921790000|2022-04-14 07:36:30|91.22||91.21||91.22||91.21||0
1649921800000|2022-04-14 07:36:40|91.2|91.12|91.29|91.2|91.3|91.22|91.19|91.11|4449
1649921810000|2022-04-14 07:36:50|91.28|91.24|91.29|91.25|91.29|91.25|91.28|91.2|5
1649921820000|2022-04-14 07:37:00|91.3|91.26|91.23|91.16|91.35|91.26|91.23|91.15|8752
1649921830000|2022-04-14 07:37:10|91.22|91.17|91.2|91.17|91.22|91.17|91.18|91.1|6488
1649921840000|2022-04-14 07:37:20|91.25|91.18|91.29|91.23|91.3|91.24|91.22|91.16|11202
1649921850000|2022-04-14 07:37:30|91.3|91.25|91.3|91.27|91.3|91.27|91.27|91.22|522
1649921860000|2022-04-14 07:37:40|91.29|91.24|91.29|91.24|91.3|91.25|91.29|91.24|88248
1649921870000|2022-04-14 07:37:50|91.28|91.23|91.28|91.24|91.28|91.25|91.23|91.18|24396
1649921880000|2022-04-14 07:38:00|91.27|91.25|91.28|91.24|91.28|91.26|91.27|91.19|5164
1649921890000|2022-04-14 07:38:10|91.27|91.25|91.28|91.23|91.28|91.25|91.27|91.22|5240
1649921900000|2022-04-14 07:38:20||91.24||91.25||91.25||91.24|0
1649921910000|2022-04-14 07:38:30||91.23||91.24||91.24||91.23|200
1649921920000|2022-04-14 07:38:40|91.27|91.23|91.32|91.27|91.38|91.31|91.25|91.2|26823
1649921930000|2022-04-14 07:38:50|91.31|91.25|91.18|91.13|91.31|91.25|91.17|91.1|16787
1649921940000|2022-04-14 07:39:00|91.2|91.11|91.2|91.15|91.2|91.17|91.19|91.11|10
1649921950000|2022-04-14 07:39:10|91.26|91.16|91.29|91.22|91.3|91.25|91.25|91.16|3189
1649921960000|2022-04-14 07:39:20|91.28|91.21|91.3|91.25|91.3|91.26|91.28|91.2|6100
1649921970000|2022-04-14 07:39:30|91.29|91.24|91.29|91.24|91.3|91.25|91.27|91.2|2740
1649921980000|2022-04-14 07:39:40|91.3|91.21|91.21|91.13|91.3|91.24|91.21|91.13|27833
1649921990000|2022-04-14 07:39:50|91.23|91.17|91.25|91.2|91.3|91.22|91.19|91.14|20315
1649922000000|2022-04-14 07:40:00|91.28|91.21|91.3|91.27|91.3|91.27|91.27|91.2|0
1649922010000|2022-04-14 07:40:10|91.34|91.28|91.31|91.27|91.36|91.3|91.29|91.27|13672
1649922020000|2022-04-14 07:40:20|91.32|91.28|91.33|91.27|91.38|91.3|91.31|91.27|18523
1649922030000|2022-04-14 07:40:30|91.34|91.28|91.25|91.21|91.36|91.28|91.25|91.19|23820
1649922040000|2022-04-14 07:40:40|91.24|91.19|91.23|91.18|91.25|91.21|91.23|91.15|230
1649922050000|2022-04-14 07:40:50|91.22|91.17|91.2|91.17|91.24|91.17|91.17|91.1|19600
1649922060000|2022-04-14 07:41:00|91.25|91.18|91.25|91.2|91.25|91.2|91.25|91.18|3571
1649922070000|2022-04-14 07:41:10|91.24|91.21|91.26|91.21|91.26|91.24|91.24|91.19|6984
1649922080000|2022-04-14 07:41:20|||||||||6742
1649922090000|2022-04-14 07:41:30|91.25|91.19|91.23|91.19|91.25|91.2|91.22|91.14|1409
1649922100000|2022-04-14 07:41:40||91.18||91.19||91.19||91.18|0
1649922110000|2022-04-14 07:41:50|91.26|91.18|91.24|91.18|91.26|91.22|91.23|91.18|8192
1649922120000|2022-04-14 07:42:00|91.23|91.16|91.2|91.12|91.24|91.16|91.18|91.12|10724
1649922130000|2022-04-14 07:42:10|91.19|91.11|91.24|91.19|91.24|91.19|91.17|91.1|2246
1649922140000|2022-04-14 07:42:20|91.23|91.18|91.23|91.18|91.23|91.18|91.23|91.18|6492
1649922150000|2022-04-14 07:42:30|91.24|91.19|91.24|91.16|91.24|91.19|91.22|91.16|16002
1649922160000|2022-04-14 07:42:40|91.22|91.15|91.23|91.18|91.24|91.18|91.22|91.15|62
1649922170000|2022-04-14 07:42:50|91.22|91.17|91.18|91.12|91.23|91.17|91.18|91.12|123
1649922180000|2022-04-14 07:43:00|91.17|91.1|91.22|91.16|91.22|91.16|91.15|91.07|2614
1649922190000|2022-04-14 07:43:10||91.15||91.15||91.15||91.15|0
1649922200000|2022-04-14 07:43:20|91.21|91.14|91.16|91.08|91.21|91.14|91.15|91.08|2046
1649922210000|2022-04-14 07:43:30|91.17|91.09|91.15|91.1|91.18|91.1|91.14|91.09|6567
1649922220000|2022-04-14 07:43:40|91.2|91.13|91.19|91.14|91.22|91.16|91.15|91.1|1733
1649922230000|2022-04-14 07:43:50|91.18|91.12|91.17|91.09|91.18|91.14|91.13|91.09|9247
1649922240000|2022-04-14 07:44:00|91.18|91.1|91.22|91.15|91.22|91.17|91.17|91.1|0
1649922250000|2022-04-14 07:44:10|91.24|91.16|91.19|91.13|91.24|91.17|91.16|91.11|298
1649922260000|2022-04-14 07:44:20|91.21|91.14|91.2|91.13|91.21|91.17|91.2|91.13|2169
1649922270000|2022-04-14 07:44:30|91.19|91.11|91.16|91.13|91.19|91.13|91.15|91.09|75
1649922280000|2022-04-14 07:44:40|91.15|91.09|91.13|91.06|91.16|91.09|91.13|91.06|555
1649922290000|2022-04-14 07:44:50|91.15|91.07|91.25|91.2|91.27|91.21|91.14|91.07|8840
1649922300000|2022-04-14 07:45:00|91.23|91.16|91.26|91.24|91.27|91.24|91.22|91.15|10055
1649922310000|2022-04-14 07:45:10|91.3|91.25|91.23|91.17|91.36|91.28|91.23|91.16|6013
1649922320000|2022-04-14 07:45:20|91.22|91.15|91.2|91.15|91.26|91.19|91.19|91.14|12333
1649922330000|2022-04-14 07:45:30|91.22|91.16|91.21|91.14|91.25|91.18|91.2|91.13|0
1649922340000|2022-04-14 07:45:40|91.23|91.15|91.2|91.16|91.24|91.17|91.18|91.1|0
1649922350000|2022-04-14 07:45:50|91.21|91.17|91.28|91.22|91.3|91.24|91.21|91.17|7376
1649922360000|2022-04-14 07:46:00|91.27|91.23|91.3|91.2|91.3|91.24|91.27|91.2|21953
1649922370000|2022-04-14 07:46:10|91.29|91.18|91.16|91.1|91.29|91.19|91.15|91.08|4079
1649922380000|2022-04-14 07:46:20|91.15|91.11|91.14|91.1|91.17|91.11|91.14|91.1|300
1649922390000|2022-04-14 07:46:30|91.13|91.06|91.1|91.03|91.13|91.06|91.1|91.03|284
1649922400000|2022-04-14 07:46:40|91.11|91.04|91.09|91.03|91.15|91.08|91.09|91.03|5741
1649922410000|2022-04-14 07:46:50|91.08|91.02|91.1|91.05|91.1|91.05|91.07|91.01|1080
1649922420000|2022-04-14 07:47:00|91.09|91.04|91.1|91.07|91.1|91.07|91.08|91.01|0
1649922430000|2022-04-14 07:47:10|91.11|91.08|91.1|91.04|91.18|91.11|91.1|91.03|7335
1649922440000|2022-04-14 07:47:20|91.09|91.05|91.09|91.02|91.11|91.05|91.07|91.01|0
1649922450000|2022-04-14 07:47:30|91.07||91.06||91.07||91.06||0
1649922460000|2022-04-14 07:47:40|91.07|91|91.07|91.03|91.07|91.03|91.07|91|0
1649922470000|2022-04-14 07:47:50|91.06|91|91.05|91|91.06|91|91.04|91|0
1649922480000|2022-04-14 07:48:00|91.04|90.97|90.99|90.91|91.05|91|90.97|90.9|31040
1649922490000|2022-04-14 07:48:10||90.9||90.91||90.91||90.9|0
1649922500000|2022-04-14 07:48:20|91|90.92|91.13|91.07|91.13|91.07|91|90.92|200
1649922510000|2022-04-14 07:48:30|91.09|91.04|91.11|91.04|91.11|91.05|91.07|91|0
1649922520000|2022-04-14 07:48:40|91.1|91.01|91.07|91.02|91.1|91.02|91.07|91|0
1649922530000|2022-04-14 07:48:50|91.09|91.03|91.09|91.02|91.1|91.03|91.09|91.01|0
1649922540000|2022-04-14 07:49:00|91.06|91.01|91.08|91.01|91.08|91.02|91.05|91.01|530
1649922550000|2022-04-14 07:49:10|91.05|90.98|91.04|90.96|91.05|90.98|91.01|90.93|3052
1649922560000|2022-04-14 07:49:20|91.05|90.95|91.08|91.02|91.1|91.02|91.05|90.94|0
1649922570000|2022-04-14 07:49:30|91.11|91.03|91.11|91.05|91.13|91.06|91.09|91.02|0
1649922580000|2022-04-14 07:49:40|91.1|91.04|91.11|91.07|91.11|91.08|91.07|91.01|2430
1649922590000|2022-04-14 07:49:50|91.1|91.03|91.05|90.98|91.11|91.08|91.04|90.98|2615
1649922600000|2022-04-14 07:50:00|91.06|90.97|91.03|90.98|91.06|90.98|91.02|90.95|0
1649922610000|2022-04-14 07:50:10|91.04|90.95|91.03|90.99|91.04|90.99|90.99|90.94|1846
1649922620000|2022-04-14 07:50:20|91.06|91|91.07|91|91.12|91.06|90.96|90.9|55939
1649922630000|2022-04-14 07:50:30|91.06|90.97|90.99|90.93|91.07|90.97|90.98|90.93|16079
1649922640000|2022-04-14 07:50:40|90.98|90.91|90.92|90.86|90.99|90.91|90.92|90.85|3425
1649922650000|2022-04-14 07:50:50|90.91|90.85|90.87|90.8|90.93|90.85|90.85|90.79|21450
1649922660000|2022-04-14 07:51:00|90.88|90.81|90.96|90.88|90.98|90.91|90.88|90.81|9853
1649922670000|2022-04-14 07:51:10|90.92|90.86|90.9|90.84|90.92|90.86|90.87|90.79|2500
1649922680000|2022-04-14 07:51:20|90.89|90.85|90.9|90.84|90.9|90.85|90.88|90.84|6850
1649922690000|2022-04-14 07:51:30|90.88|90.8|90.9|90.85|90.9|90.87|90.86|90.79|488
1649922700000|2022-04-14 07:51:40|90.94|90.87|90.96|90.89|90.96|90.89|90.94|90.85|46
1649922710000|2022-04-14 07:51:50|90.97|90.9|90.95|90.89|90.97|90.9|90.89|90.84|3984
1649922720000|2022-04-14 07:52:00|90.96|90.9|90.94|90.89|90.98|90.91|90.94|90.87|5030
1649922730000|2022-04-14 07:52:10|90.93|90.87|90.91|90.87|90.93|90.87|90.91|90.87|0
1649922740000|2022-04-14 07:52:20|90.9|90.83|90.9|90.83|90.9|90.83|90.87|90.83|2999
1649922750000|2022-04-14 07:52:30|90.89|90.79|90.84|90.78|90.89|90.79|90.82|90.74|2500
1649922760000|2022-04-14 07:52:40|90.83|90.77|90.91|90.81|90.91|90.83|90.83|90.75|46
1649922770000|2022-04-14 07:52:50|90.86|90.8|90.89|90.83|90.92|90.85|90.85|90.79|8234
1649922780000|2022-04-14 07:53:00|90.88|90.82|90.88|90.8|90.89|90.82|90.88|90.8|0
1649922790000|2022-04-14 07:53:10|90.9|90.81|90.95|90.89|90.97|90.89|90.9|90.81|21883
1649922800000|2022-04-14 07:53:20|90.94|90.9|90.93|90.88|90.94|90.9|90.93|90.88|0
1649922810000|2022-04-14 07:53:30|90.92|90.85|90.89|90.86|90.92|90.88|90.89|90.83|1215
1649922830000|2022-04-14 07:53:50|90.88|90.83|90.83|90.77|90.88|90.83|90.83|90.75|5224
1649922840000|2022-04-14 07:54:00|90.86|90.8|90.82|90.77|90.88|90.81|90.82|90.75|9221
1649922850000|2022-04-14 07:54:10|90.81|90.76|90.89|90.82|90.89|90.85|90.81|90.75|21408
1649922860000|2022-04-14 07:54:20|90.88|90.83|90.88|90.83|90.89|90.84|90.87|90.83|3000
1649922870000|2022-04-14 07:54:30|90.87|90.81|90.93|90.88|90.95|90.88|90.85|90.78|20385
1649922880000|2022-04-14 07:54:40|90.92|90.86|90.93|90.85|90.93|90.88|90.89|90.81|17244
1649922890000|2022-04-14 07:54:50|90.95|90.86|90.99|90.95|90.99|90.95|90.95|90.86|2186
1649922900000|2022-04-14 07:55:00|91.02|90.96|91.01|90.95|91.02|90.96|90.99|90.95|0
1649922910000|2022-04-14 07:55:10|91|90.9|90.96|90.91|91|90.92|90.92|90.85|19228
1649922920000|2022-04-14 07:55:20|90.97|90.92|90.97|90.9|91|90.93|90.97|90.89|0
1649922930000|2022-04-14 07:55:30|90.96|90.87|90.94|90.87|90.96|90.87|90.92|90.85|124
1649922940000|2022-04-14 07:55:40|90.97|90.91|90.97|90.91|90.98|90.94|90.97|90.9|2551
1649922950000|2022-04-14 07:55:50|90.99|90.92|90.98|90.9|90.99|90.94|90.96|90.89|0
1649922960000|2022-04-14 07:56:00|90.97|90.91|91.04|90.99|91.07|91|90.95|90.89|7919
1649922970000|2022-04-14 07:56:10|91.06|91|91.08|91.02|91.1|91.03|91.06|90.99|6300
1649922980000|2022-04-14 07:56:20|91.07|91.03|91.1|91.04|91.11|91.04|91.07|91.03|0
1649922990000|2022-04-14 07:56:30|91.09|91|91.15|91.08|91.15|91.08|91.05|90.97|10412
1649923000000|2022-04-14 07:56:40|91.14|91.09|91.2|91.14|91.23|91.16|91.14|91.08|5299
1649923010000|2022-04-14 07:56:50|91.19|91.15|91.19|91.11|91.19|91.16|91.18|91.1|46341
1649923020000|2022-04-14 07:57:00|91.2|91.12|91.19|91.17|91.2|91.17|91.19|91.1|0
1649923030000|2022-04-14 07:57:10|91.2|91.16|91.2|91.16|91.2|91.16|91.18|91.16|1636
1649923040000|2022-04-14 07:57:20|91.17|91.11|91.19|91.14|91.2|91.14|91.14|91.08|602
1649923050000|2022-04-14 07:57:30|91.2|91.15|91.31|91.25|91.33|91.25|91.2|91.15|8581
1649923060000|2022-04-14 07:57:40|91.32|91.26|91.28|91.25|91.35|91.31|91.28|91.25|5760
1649923070000|2022-04-14 07:57:50|91.29|91.26|91.3|91.26|91.3|91.26|91.29|91.25|0
1649923080000|2022-04-14 07:58:00|91.33|91.27|91.32|91.25|91.36|91.29|91.32|91.25|3892
1649923090000|2022-04-14 07:58:10|91.31|91.26|91.31|91.26|91.31|91.26|91.31|91.25|20000
1649923100000|2022-04-14 07:58:20|91.3|91.25|91.27|91.21|91.3|91.25|91.26|91.18|26652
1649923110000|2022-04-14 07:58:30|91.28||91.25||91.28||91.24||10
1649923120000|2022-04-14 07:58:40|91.26||91.26||91.28||91.26||813
1649923130000|2022-04-14 07:58:50|91.25|91.22|91.28|91.21|91.37|91.28|91.25|91.21|3317
1649923140000|2022-04-14 07:59:00|91.26|91.22|91.28|91.22|91.31|91.24|91.26|91.21|5553
1649923150000|2022-04-14 07:59:10|91.3|91.23|91.3|91.21|91.37|91.29|91.29|91.21|6709
1649923160000|2022-04-14 07:59:20||91.22||91.24||91.24||91.22|10888
1649923170000|2022-04-14 07:59:30|91.35|91.23|91.25|91.18|91.37|91.3|91.25|91.17|16184
1649923180000|2022-04-14 07:59:40|91.23|91.2|91.26|91.2|91.28|91.21|91.19|91.15|16605
1649923190000|2022-04-14 07:59:50|91.28|91.21|91.24|91.2|91.3|91.25|91.24|91.2|3083
1649923200000|2022-04-14 08:00:00|91.23|91.21|91.27|91.21|91.28|91.21|91.23|91.21|2266
1649923210000|2022-04-14 08:00:10|91.3|91.22|91.3|91.24|91.3|91.24|91.3|91.22|2500
1649923220000|2022-04-14 08:00:20|91.34|91.25|91.24|91.2|91.39|91.33|91.23|91.17|33047
1649923230000|2022-04-14 08:00:30|91.21|91.17|91.29|91.24|91.3|91.26|91.2|91.13|9125
1649923240000|2022-04-14 08:00:40|91.3|91.25|91.35|91.29|91.37|91.29|91.3|91.24|5838
1649923250000|2022-04-14 08:00:50|91.34|91.26|91.26|91.19|91.34|91.26|91.26|91.19|5600
1649923260000|2022-04-14 08:01:00|91.25|91.18|91.23|91.16|91.28|91.2|91.22|91.15|23324
1649923270000|2022-04-14 08:01:10|91.26|91.17|91.28|91.22|91.28|91.22|91.26|91.17|420
1649923280000|2022-04-14 08:01:20|91.27|91.21|91.26|91.17|91.28|91.21|91.24|91.13|348
1649923290000|2022-04-14 08:01:30|91.28|91.19|91.29|91.23|91.29|91.23|91.27|91.18|0
1649923300000|2022-04-14 08:01:40|91.3|91.25|91.3|91.19|91.3|91.25|91.27|91.17|297
1649923310000|2022-04-14 08:01:50|91.28|91.17|91.29|91.23|91.3|91.23|91.28|91.17|0
1649923320000|2022-04-14 08:02:00|91.27|91.21|91.34|91.24|91.36|91.27|91.27|91.21|3704
1649923330000|2022-04-14 08:02:10|91.36|91.25|91.27|91.22|91.36|91.25|91.25|91.16|329
1649923340000|2022-04-14 08:02:20|91.25|91.2|91.24|91.16|91.27|91.21|91.24|91.15|0
1649923350000|2022-04-14 08:02:30|91.22|91.18|91.23|91.16|91.27|91.19|91.22|91.14|10362
1649923360000|2022-04-14 08:02:40|91.21|91.14|91.22|91.16|91.24|91.18|91.2|91.14|0
1649923370000|2022-04-14 08:02:50|91.23|91.17|91.27|91.18|91.29|91.21|91.2|91.14|2256
1649923380000|2022-04-14 08:03:00|91.29|91.19|91.37|91.29|91.37|91.29|91.29|91.19|0
1649923390000|2022-04-14 08:03:10|91.35|91.26|91.24|91.17|91.35|91.26|91.24|91.17|12993
1649923400000|2022-04-14 08:03:20|91.26|91.19|91.22|91.15|91.27|91.2|91.22|91.15|944
1649923410000|2022-04-14 08:03:30|91.24|91.12|91.24|91.2|91.26|91.2|91.22|91.12|0
1649923420000|2022-04-14 08:03:40|91.26|91.19|91.24|91.16|91.26|91.19|91.23|91.15|1031
1649923430000|2022-04-14 08:03:50|91.23|91.15|91.26|91.15|91.26|91.19|91.23|91.13|0
1649923440000|2022-04-14 08:04:00|91.24|91.13|91.25|91.18|91.3|91.2|91.21|91.11|3389
1649923450000|2022-04-14 08:04:10|91.23|91.16|91.2|91.12|91.25|91.18|91.2|91.12|178
1649923460000|2022-04-14 08:04:20|91.22|91.14|91.22|91.12|91.24|91.16|91.22|91.12|0
1649923470000|2022-04-14 08:04:30|91.24|91.14|91.16|91.1|91.24|91.16|91.16|91.08|179
1649923480000|2022-04-14 08:04:40|91.18|91.12|91.18|91.11|91.18|91.12|91.16|91.09|0
1649923490000|2022-04-14 08:04:50|91.16|91.09|91.16|91.07|91.18|91.11|91.15|91.07|0
1649923500000|2022-04-14 08:05:00|91.11|91.04|91.18|91.1|91.18|91.1|91.11|91.01|0
1649923510000|2022-04-14 08:05:10|91.16|91.08|91.19|91.1|91.19|91.1|91.11|91.03|2500
1649923520000|2022-04-14 08:05:20|91.17|91.08|91.05|90.98|91.19|91.1|91.05|90.98|2253
1649923530000|2022-04-14 08:05:30|91.03|90.96|90.99|90.91|91.08|91|90.97|90.89|5456
1649923540000|2022-04-14 08:05:40|90.97|90.89|91.01|90.95|91.02|90.95|90.95|90.86|2500
1649923550000|2022-04-14 08:05:50|90.99|90.93|91.05|90.96|91.08|91|90.99|90.93|10
1649923560000|2022-04-14 08:06:00|91.07|90.98|91.04|90.96|91.07|90.99|91.02|90.95|0
1649923570000|2022-04-14 08:06:10|91.06|90.98|91.11|91.03|91.12|91.05|91.04|90.96|0
1649923580000|2022-04-14 08:06:20|91.09|91.01|91.05|91|91.12|91.05|91.03|90.98|6971
1649923590000|2022-04-14 08:06:30|91.03|90.98|91.04|90.97|91.04|90.98|90.98|90.91|2510
1649923600000|2022-04-14 08:06:40|91.02|90.95|91.02|90.95|91.04|90.97|90.99|90.91|0
1649923610000|2022-04-14 08:06:50|91|90.93|91.04|90.97|91.04|90.97|91|90.93|0
1649923620000|2022-04-14 08:07:00|91.02|90.98|91.04|90.97|91.04|90.98|91.02|90.95|0
1649923630000|2022-04-14 08:07:10|91.02|90.95|91.04|90.97|91.04|90.97|91.02|90.95|0
1649923640000|2022-04-14 08:07:20|91.02|90.95|91.06|91|91.08|91.01|91.02|90.95|1026
1649923650000|2022-04-14 08:07:30|91.09|90.99|91.1|91.02|91.12|91.04|91.06|90.97|0
1649923660000|2022-04-14 08:07:40|91.12|91.04|91.04|90.96|91.12|91.04|91.04|90.95|0
1649923670000|2022-04-14 08:07:50|91.07|90.97|91.07|90.98|91.1|91.03|91.05|90.97|0
1649923680000|2022-04-14 08:08:00|91.09|91|91.1|91.03|91.1|91.03|91.07|91|0
1649923690000|2022-04-14 08:08:10|91.08|91.01|91.09|91.03|91.1|91.03|91.08|91.01|0
1649923700000|2022-04-14 08:08:20|91.07|91.01|91.09|91.01|91.14|91.06|91.07|91.01|7494
1649923710000|2022-04-14 08:08:30|91.13|91.03|91.13|91.06|91.14|91.07|91.1|91.01|16
1649923720000|2022-04-14 08:08:40|91.12|91.04|91.13|91.06|91.17|91.08|91.1|91.02|3159
1649923730000|2022-04-14 08:08:50|91.16|91.1|91.11|91.02|91.16|91.1|91.09|91|1279
1649923740000|2022-04-14 08:09:00|91.09|91.03|91.16|91.07|91.18|91.09|91.09|91.03|10670
1649923750000|2022-04-14 08:09:10|91.15|91.08|91.14|91.08|91.16|91.09|91.13|91.06|296
1649923760000|2022-04-14 08:09:20|91.1|91.02|91.13|91.07|91.14|91.07|91.1|91.02|3500
1649923770000|2022-04-14 08:09:30|91.11|91.05|91.12|91.05|91.14|91.07|91.11|91.05|4594
1649923780000|2022-04-14 08:09:40|91.14|91.06|91.1|91.05|91.14|91.07|91.1|91.05|5000
1649923790000|2022-04-14 08:09:50|91.12|91.06|91.13|91.07|91.16|91.08|91.1|91.05|3753
1649923800000|2022-04-14 08:10:00|91.11|91.05|91.13|91.05|91.13|91.07|91.07|91|2135
1649923810000|2022-04-14 08:10:10|91.11|91.03|91.33|91.26|91.33|91.26|91.1|91.02|6448
1649923820000|2022-04-14 08:10:20|91.34|91.28|91.37|91.29|91.38|91.3|91.34|91.26|3212
1649923830000|2022-04-14 08:10:30|91.34|91.25|91.39|91.3|91.42|91.33|91.32|91.23|0
1649923840000|2022-04-14 08:10:40|91.4|91.34|91.4|91.31|91.44|91.36|91.4|91.31|0
1649923850000|2022-04-14 08:10:50|91.38|91.29|91.38|91.3|91.4|91.34|91.38|91.29|0
1649923860000|2022-04-14 08:11:00|91.34|91.29|91.37|91.29|91.39|91.31|91.34|91.29|0
1649923870000|2022-04-14 08:11:10|91.33|91.26|91.32|91.25|91.35|91.26|91.32|91.23|2606
1649923880000|2022-04-14 08:11:20|91.34|91.27|91.33|91.26|91.37|91.29|91.32|91.23|7177
1649923890000|2022-04-14 08:11:30|91.35|91.28|91.34|91.24|91.36|91.28|91.31|91.22|2785
1649923900000|2022-04-14 08:11:40|91.35|91.26|91.35|91.29|91.35|91.29|91.33|91.26|7826
1649923910000|2022-04-14 08:11:50|91.33|91.27|91.35|91.29|91.35|91.29|91.33|91.27|0
1649923920000|2022-04-14 08:12:00|91.33|91.27|91.34|91.29|91.35|91.29|91.32|91.24|1846
1649923930000|2022-04-14 08:12:10|91.36|91.27|91.26|91.19|91.36|91.29|91.25|91.17|18365
1649923940000|2022-04-14 08:12:20|91.28|91.21|91.28|91.21|91.28|91.21|91.26|91.19|0
1649923950000|2022-04-14 08:12:30|91.26|91.19|91.26|91.19|91.26|91.19|91.24|91.17|0
1649923960000|2022-04-14 08:12:40|91.3|91.12|91.21|91.15|91.3|91.17|91.19|91.1|29
1649923970000|2022-04-14 08:12:50|91.23|91.17|91.24|91.17|91.28|91.19|91.21|91.16|394
1649923980000|2022-04-14 08:13:00|91.27|91.19|91.28|91.21|91.28|91.21|91.26|91.19|0
1649923990000|2022-04-14 08:13:10|91.26|91.19|91.31|91.22|91.31|91.22|91.24|91.16|2500
1649924000000|2022-04-14 08:13:20|91.29|91.2|91.29|91.2|91.31|91.22|91.29|91.2|0
1649924010000|2022-04-14 08:13:30|91.31|91.22|91.25|91.19|91.31|91.22|91.25|91.17|0
1649924020000|2022-04-14 08:13:40|91.27|91.21|91.24|91.16|91.27|91.21|91.21|91.14|517
1649924030000|2022-04-14 08:13:50|91.26|91.14|91.24|91.14|91.26|91.14|91.24|91.14|0
1649924040000|2022-04-14 08:14:00|91.25|91.16|91.21|91.16|91.27|91.18|91.21|91.14|0
1649924050000|2022-04-14 08:14:10|91.23|91.18|91.23|91.18|91.23|91.18|91.21|91.16|0
1649924060000|2022-04-14 08:14:20|91.18|91.16|91.16|91.1|91.2|91.16|91.15|91.06|757
1649924070000|2022-04-14 08:14:30|91.18|91.12|91.13|91.06|91.18|91.12|91.11|91.04|1890
1649924080000|2022-04-14 08:14:40|91.11|91.04|91.1|91|91.13|91.04|91.09|91|0
1649924090000|2022-04-14 08:14:50|91.12|91.02|91.14|91.06|91.14|91.06|91.1|91|0
1649924100000|2022-04-14 08:15:00|91.2|91.12|91.16|91.12|91.2|91.14|91.16|91.1|0
1649924110000|2022-04-14 08:15:10|91.18|91.14|91.22|91.14|91.23|91.16|91.16|91.12|2754
1649924120000|2022-04-14 08:15:20|91.21|91.12|91.19|91.1|91.23|91.14|91.18|91.1|0
1649924130000|2022-04-14 08:15:30|91.18|91.08|91.25|91.17|91.25|91.17|91.18|91.08|0
1649924140000|2022-04-14 08:15:40|91.23|91.15|91.16|91.08|91.23|91.15|91.13|91.06|3677
1649924150000|2022-04-14 08:15:50|91.14|91.06|91.16|91.07|91.17|91.1|91.11|91.05|129
1649924160000|2022-04-14 08:16:00|91.18|91.09|91.16|91.09|91.2|91.12|91.16|91.07|1400
1649924170000|2022-04-14 08:16:10|91.18|91.11|91.22|91.14|91.22|91.14|91.16|91.09|0
1649924180000|2022-04-14 08:16:20|91.2|91.12|91.23|91.16|91.26|91.18|91.2|91.12|2500
1649924190000|2022-04-14 08:16:30|91.22|91.19|91.21|91.16|91.28|91.21|91.21|91.13|4339
1649924200000|2022-04-14 08:16:40|91.23||91.22||91.23||91.22||0
1649924210000|2022-04-14 08:16:50|91.21|91.17|91.21|91.14|91.25|91.18|91.21|91.13|455
1649924220000|2022-04-14 08:17:00|91.2|91.15|91.24|91.16|91.25|91.18|91.19|91.13|2182
1649924230000|2022-04-14 08:17:10|91.27|91.19|91.27|91.21|91.27|91.24|91.27|91.19|2548
1649924240000|2022-04-14 08:17:20|91.26|91.23|91.27|91.23|91.27|91.23|91.26|91.23|50
1649924250000|2022-04-14 08:17:30|91.26|91.21|91.3|91.25|91.31|91.26|91.26|91.2|10983
1649924260000|2022-04-14 08:17:40|91.34|91.26|91.34|91.28|91.37|91.31|91.34|91.25|10767
1649924270000|2022-04-14 08:17:50|91.33|91.26|91.24|91.18|91.33|91.27|91.24|91.17|503
1649924280000|2022-04-14 08:18:00||91.21||91.21||91.21||91.21|1078
1649924290000|2022-04-14 08:18:10|91.23|91.17|91.21|91.17|91.23|91.17|91.21|91.17|266
1649924300000|2022-04-14 08:18:20|91.2||91.22||91.22||91.2||0
1649924310000|2022-04-14 08:18:30|91.2|91.14|91.2|91.15|91.22|91.17|91.18|91.12|9898
1649924320000|2022-04-14 08:18:40|91.22|91.16|91.23|91.17|91.24|91.17|91.22|91.16|27302
1649924330000|2022-04-14 08:18:50|91.24|91.18|91.24|91.2|91.24|91.2|91.24|91.18|0
1649924340000|2022-04-14 08:19:00|91.23|91.19|91.19|91.13|91.24|91.19|91.19|91.13|8311
1649924350000|2022-04-14 08:19:10|91.18|91.12|91.2|91.12|91.2|91.16|91.18|91.12|2696
1649924360000|2022-04-14 08:19:20|||||||||5484
1649924370000|2022-04-14 08:19:30|91.19||91.18||91.19||91.15||0
1649924380000|2022-04-14 08:19:40|91.16|91.13|91.17|91.12|91.19|91.16|91.15|91.12|29617
1649924390000|2022-04-14 08:19:50|91.16|91.11|91.17|91.12|91.18|91.13|91.16|91.11|7045
1649924400000|2022-04-14 08:20:00||91.11||91.11||91.11||91.11|2729
1649924410000|2022-04-14 08:20:10|91.16||91.15||91.16||91.15||2250
1649924420000|2022-04-14 08:20:20|||||||||149
1649924430000|2022-04-14 08:20:30|91.14|91.09|91.14|91.09|91.15|91.09|91.12|91.05|10568
1649924440000|2022-04-14 08:20:40|91.13|91.07|91.12|91.05|91.13|91.07|91.12|91.05|18165
1649924450000|2022-04-14 08:20:50|91.11|91.06|91.08|91.02|91.11|91.07|91.07|91|7
1649924460000|2022-04-14 08:21:00|91.07|91.01|91.06|91.02|91.09|91.03|91.06|91|0
1649924470000|2022-04-14 08:21:10|91.09|91.03|91.08|91.02|91.1|91.04|91.07|91.02|26315
1649924480000|2022-04-14 08:21:20|91.11|91.01|91.1|91.07|91.12|91.1|91.1|91.01|25000
1649924490000|2022-04-14 08:21:30|91.13|91.05|91.16|91.1|91.18|91.12|91.13|91.05|7155
1649924500000|2022-04-14 08:21:40|91.2|91.11|91.21|91.17|91.21|91.17|91.17|91.11|4376
1649924510000|2022-04-14 08:21:50|91.24|91.14|91.13|91.08|91.24|91.16|91.13|91.08|437
1649924520000|2022-04-14 08:22:00|91.14|91.09|91.18|91.14|91.19|91.14|91.13|91.08|2228
1649924530000|2022-04-14 08:22:10|91.22|91.15|91.18|91.14|91.22|91.15|91.18|91.13|0
1649924540000|2022-04-14 08:22:20|91.17|91.13|91.14|91.07|91.18|91.13|91.13|91.06|1273
1649924550000|2022-04-14 08:22:30|91.15|91.08|91.15|91.1|91.17|91.11|91.15|91.08|0
1649924560000|2022-04-14 08:22:40|91.14|91.08|91.12|91.08|91.15|91.08|91.11|91.05|1000
1649924570000|2022-04-14 08:22:50|91.11|91.05|91.12|91.08|91.12|91.08|91.06|91|7300
1649924580000|2022-04-14 08:23:00||91.07||91.07||91.07||91.07|2446
1649924590000|2022-04-14 08:23:10|91.13|91.09|91.15|91.11|91.19|91.13|91.13|91.09|2397
1649924600000|2022-04-14 08:23:20||91.12||91.11||91.13||91.11|1009
1649924610000|2022-04-14 08:23:30|91.14|91.08|91.08|91.03|91.14|91.08|91.06|91|165
1649924620000|2022-04-14 08:23:40|91.11|91.04|91.1|91.04|91.11|91.07|91.09|91.01|1473
1649924630000|2022-04-14 08:23:50|91.09|91.02|91.13|91.08|91.13|91.09|91.07|91.02|1663
1649924640000|2022-04-14 08:24:00|91.12|91.07|91.13|91.06|91.13|91.08|91.11|91.05|0
1649924650000|2022-04-14 08:24:10|91.12|91.05|91.11|91.05|91.12|91.06|91.11|91.05|0
1649924660000|2022-04-14 08:24:20||91.08||91.08||91.08||91.08|0
1649924670000|2022-04-14 08:24:30|91.12||91.12||91.12||91.12||0
1649924680000|2022-04-14 08:24:40||91.09||91.09||91.09||91.09|84
1649924690000|2022-04-14 08:24:50|91.1|91.08|91.08|91.03|91.12|91.08|91.08|91.03|3826
1649924700000|2022-04-14 08:25:00|91.1|91.04|91.12|91.04|91.12|91.07|91.1|91.04|2500
1649924710000|2022-04-14 08:25:10|91.11|91.05|91.12|91.06|91.12|91.09|91.11|91.05|1627
1649924720000|2022-04-14 08:25:20|91.14|91.08|91.18|91.12|91.2|91.15|91.14|91.08|4024
1649924730000|2022-04-14 08:25:30|91.17|91.11|91.15|91.1|91.17|91.12|91.15|91.1|408
1649924740000|2022-04-14 08:25:40|91.14|91.08|91.11|91.06|91.14|91.08|91.11|91.05|4896
1649924750000|2022-04-14 08:25:50|91.1|91.05|91.08|91|91.12|91.06|91.06|91|584
1649924760000|2022-04-14 08:26:00|91.09|91.03|91.08|91.02|91.11|91.06|91.08|91.02|16000
1649924770000|2022-04-14 08:26:10|91.06|91.01|91.09|91.05|91.09|91.05|91.06|91|2500
1649924780000|2022-04-14 08:26:20|91.08|91.02|91.06|91.02|91.09|91.02|91.05|91.02|16
1649924790000|2022-04-14 08:26:30|91.07|91.03|91.07|91.02|91.08|91.03|91.05|91.02|0
1649924800000|2022-04-14 08:26:40|91.06|91|91.06|91.01|91.06|91.01|91.02|91|10586
1649924810000|2022-04-14 08:26:50|91.05|91.02|91.06|91|91.06|91.02|91.05|91|3984
1649924820000|2022-04-14 08:27:00|91.07|91.01|91.08|91.05|91.08|91.06|91.07|91.01|9503
1649924830000|2022-04-14 08:27:10|91.07|91.01|91.06|91|91.08|91.02|91.06|91|284
1649924850000|2022-04-14 08:27:30|91.05|91.01|91.05|91.01|91.06|91.03|91.04|91|6827
1649924860000|2022-04-14 08:27:40|91.04|91|91.03|90.99|91.05|91.01|91.02|90.96|13695
1649924870000|2022-04-14 08:27:50|91.05|91|91.05|91|91.05|91.02|91.03|90.99|1101
1649924880000|2022-04-14 08:28:00|91.08|91.01|91.07|91.02|91.09|91.03|91.07|90.99|2184
1649924890000|2022-04-14 08:28:10|91.06|91|91.03|91|91.07|91.01|91.03|90.99|0
1649924900000|2022-04-14 08:28:20|91.04|91.01|91.06|91.02|91.09|91.03|91.04|91|2060
1649924910000|2022-04-14 08:28:30|91.05|91|91.05|91.01|91.06|91.01|91.04|91|4195
1649924920000|2022-04-14 08:28:40|91.06|91.02|91.06|91|91.06|91.04|91.04|91|1908
1649924930000|2022-04-14 08:28:50|91.05|91.01|91.11|91.05|91.14|91.08|91.05|91|6890
1649924940000|2022-04-14 08:29:00|91.1|91.03|91.08|91.03|91.11|91.05|91.08|91.03|0
1649924950000|2022-04-14 08:29:10|91.1|91.05|91.05|91|91.1|91.05|91.05|91|6815
1649924960000|2022-04-14 08:29:20|91.07|91.01|91.08|91.03|91.08|91.03|91.05|91.01|3163
1649924970000|2022-04-14 08:29:30|91.07|91.02|91|90.96|91.07|91.02|90.97|90.91|29797
1649924980000|2022-04-14 08:29:40|91.02|90.97|91.03|90.98|91.05|90.99|91|90.94|15782
1649924990000|2022-04-14 08:29:50|91.02|90.99|91.06|91|91.06|91|91.02|90.98|9439
1649925000000|2022-04-14 08:30:00|91.03|90.98|91.02|90.98|91.05|90.99|91.01|90.95|9603
1649925010000|2022-04-14 08:30:10|91.03|90.96|91.08|91.02|91.08|91.02|91.03|90.95|13812
1649925020000|2022-04-14 08:30:20|91.07|90.99|91.04|91.01|91.07|91.02|91.04|90.99|2176
1649925030000|2022-04-14 08:30:30|91.03|90.99|91.04|90.97|91.04|90.99|91.02|90.97|491
1649925040000|2022-04-14 08:30:40||91||91||91||91|6000
1649925050000|2022-04-14 08:30:50|91.01|90.97|91.02|90.95|91.03|90.97|91|90.95|287
1649925060000|2022-04-14 08:31:00|91.01||91.01||91.01||91||12300
1649925070000|2022-04-14 08:31:10|91||91.01||91.01||90.98||6400
1649925080000|2022-04-14 08:31:20|91.03|90.97|91.06|91.01|91.06|91.01|91.03|90.97|0
1649925090000|2022-04-14 08:31:30|91.05|91.03|91.06|91.02|91.06|91.03|91.05|91.01|6197
1649925100000|2022-04-14 08:31:40|91.05|91.01|91.05|91.01|91.06|91.02|91.04|91.01|25747
1649925110000|2022-04-14 08:31:50||91.02||91.02||91.02||91.02|0
1649925120000|2022-04-14 08:32:00|91.04|91.01|91.06|91.03|91.06|91.03|91.03|91.01|26070
1649925130000|2022-04-14 08:32:10|91.08|91.01|91.08|91.04|91.12|91.06|91.08|91.01|6014
1649925140000|2022-04-14 08:32:20|91.09|91.06|91.13|91.09|91.13|91.09|91.09|91.03|467
1649925160000|2022-04-14 08:32:40|91.12|91.07|91.15|91.11|91.15|91.11|91.12|91.06|1960
1649925170000|2022-04-14 08:32:50|91.16|91.12|91.16|91.1|91.19|91.14|91.15|91.1|17500
1649925180000|2022-04-14 08:33:00|91.14|91.12|91.18|91.14|91.18|91.14|91.13|91.12|12865
1649925190000|2022-04-14 08:33:10|91.2|91.15|91.24|91.2|91.24|91.2|91.2|91.14|6473
1649925200000|2022-04-14 08:33:20|91.23|91.17|91.2|91.17|91.24|91.18|91.19|91.17|2602
1649925210000|2022-04-14 08:33:30|91.19|91.14|91.2|91.15|91.2|91.15|91.18|91.14|4023
1649925220000|2022-04-14 08:33:40|91.19|91.13|91.17|91.12|91.19|91.14|91.15|91.12|21
1649925230000|2022-04-14 08:33:50|91.16|91.09|91.15|91.09|91.16|91.09|91.12|91.07|694
1649925240000|2022-04-14 08:34:00|91.14|91.1|91.15|91.1|91.15|91.11|91.14|91.08|0
1649925250000|2022-04-14 08:34:10|91.14|91.08|91.14|91.09|91.15|91.09|91.14|91.08|0
1649925260000|2022-04-14 08:34:20|91.13|91.08|91.15|91.11|91.15|91.11|91.13|91.08|58
1649925270000|2022-04-14 08:34:30|91.16|91.09|91.15|91.13|91.18|91.13|91.15|91.09|1810
1649925280000|2022-04-14 08:34:40|91.18|91.1|91.15|91.14|91.18|91.14|91.15|91.1|87
1649925290000|2022-04-14 08:34:50|91.14|91.13|91.15|91.1|91.15|91.13|91.13|91.08|253
1649925310000|2022-04-14 08:35:10|91.14|91.08|91.12|91.08|91.15|91.1|91.12|91.08|0
1649925320000|2022-04-14 08:35:20|91.14|91.09|91.14|91.08|91.15|91.09|91.12|91.08|62
1649925330000|2022-04-14 08:35:30|91.12||91.13||91.14||91.12||2500
1649925340000|2022-04-14 08:35:40|91.12|91.09|91.12|91.09|91.13|91.09|91.11|91.09|8
1649925350000|2022-04-14 08:35:50|91.14|91.1|91.15|91.12|91.15|91.12|91.14|91.1|6035
1649925360000|2022-04-14 08:36:00|91.17|91.13|91.2|91.15|91.21|91.17|91.17|91.13|7321
1649925370000|2022-04-14 08:36:10|91.19|91.14|91.18|91.14|91.19|91.14|91.18|91.14|1047
1649925380000|2022-04-14 08:36:20|91.19|91.15|91.16|91.09|91.2|91.16|91.15|91.09|5529
1649925390000|2022-04-14 08:36:30|91.15|91.1|91.16|91.1|91.16|91.11|91.13|91.09|3408
1649925400000|2022-04-14 08:36:40|91.14|91.09|91.1|91.04|91.14|91.09|91.08|91.03|12003
1649925410000|2022-04-14 08:36:50|91.09|91.03|91.09|91.03|91.09|91.04|91.09|91.03|5487
1649925420000|2022-04-14 08:37:00|91.1|91.04|91.13|91.1|91.13|91.1|91.1|91.04|15850
1649925430000|2022-04-14 08:37:10|91.12|91.08|91.15|91.1|91.15|91.11|91.12|91.07|4200
1649925440000|2022-04-14 08:37:20|91.13|91.11|91.13|91.12|91.13|91.12|91.13|91.11|0
1649925450000|2022-04-14 08:37:30|91.15|91.13|91.14|91.1|91.18|91.15|91.12|91.08|6774
1649925460000|2022-04-14 08:37:40|91.16|91.11|91.16|91.11|91.17|91.12|91.15|91.09|5570
1649925470000|2022-04-14 08:37:50|91.18|91.12|91.22|91.16|91.23|91.17|91.18|91.11|0
1649925480000|2022-04-14 08:38:00|91.23|91.17|91.2|91.16|91.23|91.18|91.2|91.16|0
1649925490000|2022-04-14 08:38:10|91.19|91.15|91.21|91.15|91.21|91.15|91.18|91.15|540
1649925500000|2022-04-14 08:38:20|91.2||91.2||91.2||91.2||0
1649925510000|2022-04-14 08:38:30|91.21|91.16|91.21|91.16|91.21|91.17|91.2|91.15|2662
1649925520000|2022-04-14 08:38:40|91.22|91.17|91.27|91.22|91.27|91.24|91.22|91.17|3292
1649925530000|2022-04-14 08:38:50|91.26|91.21|91.26|91.23|91.27|91.23|91.23|91.19|8769
1649925550000|2022-04-14 08:39:10|91.27|91.21|91.34|91.29|91.35|91.3|91.27|91.21|25548
1649925560000|2022-04-14 08:39:20|91.35|91.28|91.32|91.28|91.35|91.29|91.32|91.26|2500
1649925570000|2022-04-14 08:39:30|91.34|91.26|91.31|91.27|91.34|91.27|91.31|91.26|0
1649925580000|2022-04-14 08:39:40||91.28||91.27||91.28||91.27|3256
1649925590000|2022-04-14 08:39:50|91.3|91.28|91.32|91.27|91.33|91.28|91.3|91.27|881
1649925600000|2022-04-14 08:40:00|91.3|91.28|91.32|91.27|91.36|91.3|91.3|91.27|4081
1649925610000|2022-04-14 08:40:10|91.3|91.26|91.29|91.26|91.3|91.26|91.29|91.26|49269
1649925620000|2022-04-14 08:40:20|91.3|91.27|91.33|91.26|91.34|91.32|91.3|91.26|54038
1649925630000|2022-04-14 08:40:30|91.3|91.27|91.3|91.27|91.4|91.33|91.3|91.27|20493
1649925640000|2022-04-14 08:40:40|91.32||91.33||91.33||91.32||0
1649925650000|2022-04-14 08:40:50|91.34|91.28|91.42|91.36|91.43|91.36|91.34|91.28|3260
1649925660000|2022-04-14 08:41:00|91.43|91.37|91.51|91.47|91.53|91.47|91.43|91.37|57422
1649925680000|2022-04-14 08:41:20|||||||||5507
1649925690000|2022-04-14 08:41:30|91.5|91.48|91.49|91.46|91.52|91.48|91.49|91.45|8079
1649925700000|2022-04-14 08:41:40|91.48|91.45|91.49|91.46|91.49|91.46|91.48|91.43|0
1649925710000|2022-04-14 08:41:50|91.48|91.45|91.48|91.44|91.49|91.45|91.47|91.42|12510
1649925720000|2022-04-14 08:42:00|91.47|91.41|91.47|91.41|91.47|91.42|91.47|91.41|0
1649925730000|2022-04-14 08:42:10|91.46||91.45||91.46||91.45||50
1649925740000|2022-04-14 08:42:20|91.47|91.42|91.48|91.42|91.48|91.43|91.47|91.41|3826
1649925750000|2022-04-14 08:42:30|91.49|91.45|91.53|91.49|91.56|91.5|91.49|91.43|30175
1649925760000|2022-04-14 08:42:40|91.52|91.47|91.47|91.39|91.52|91.47|91.47|91.39|59537
1649925770000|2022-04-14 08:42:50|91.46|91.4|91.41|91.34|91.46|91.4|91.38|91.32|2216
1649925780000|2022-04-14 08:43:00|91.43|91.35|91.5|91.42|91.5|91.47|91.43|91.35|3942
1649925790000|2022-04-14 08:43:10|91.49|91.43|91.52|91.47|91.56|91.53|91.49|91.42|22922
1649925800000|2022-04-14 08:43:20|91.51|91.44|91.47|91.4|91.51|91.44|91.47|91.4|0
1649925810000|2022-04-14 08:43:30||91.43||91.44||91.44||91.43|0
1649925820000|2022-04-14 08:43:40|91.5|91.45|91.5|91.48|91.57|91.5|91.5|91.45|13986
1649925830000|2022-04-14 08:43:50|91.54|91.47|91.5|91.47|91.56|91.49|91.5|91.47|4489
1649925840000|2022-04-14 08:44:00|91.52|91.49|91.55|91.47|91.56|91.49|91.52|91.47|4500
1649925850000|2022-04-14 08:44:10|91.54||91.53||91.54||91.52||119
1649925860000|2022-04-14 08:44:20|91.52|91.48|91.52|91.47|91.52|91.48|91.52|91.47|0
1649925870000|2022-04-14 08:44:30|91.51||91.5||91.51||91.5||0
1649925880000|2022-04-14 08:44:40|91.52|91.46|91.5|91.45|91.52|91.46|91.5|91.44|114083
1649925890000|2022-04-14 08:44:50|91.49|91.44|91.49|91.44|91.5|91.44|91.47|91.41|560
1649925900000|2022-04-14 08:45:00|91.48|91.42|91.49|91.44|91.49|91.44|91.45|91.38|564
1649925910000|2022-04-14 08:45:10|91.5|91.45|91.49|91.44|91.5|91.46|91.49|91.43|10936
1649925920000|2022-04-14 08:45:20|91.48|91.43|91.47|91.43|91.48|91.43|91.47|91.43|17500
1649925930000|2022-04-14 08:45:30|91.48||91.47||91.48||91.46||0
1649925940000|2022-04-14 08:45:40|91.46|91.41|91.47|91.45|91.47|91.45|91.44|91.4|7390
1649925950000|2022-04-14 08:45:50|91.49|91.44|91.47|91.41|91.49|91.46|91.45|91.4|7454
1649925960000|2022-04-14 08:46:00|91.46||91.46||91.46||91.46||1081
1649925970000|2022-04-14 08:46:10|91.48|91.42|91.5|91.47|91.5|91.47|91.45|91.41|15208
1649925980000|2022-04-14 08:46:20|91.49|91.45|91.49|91.43|91.49|91.45|91.48|91.41|11896
1649925990000|2022-04-14 08:46:30|91.42|91.44|91.46|91.42|91.49|91.44|91.42|91.41|20010
1649926000000|2022-04-14 08:46:40|91.45|91.41|91.47|91.43|91.49|91.45|91.44|91.41|7527
1649926010000|2022-04-14 08:46:50|91.49|91.46|91.51|91.46|91.51|91.48|91.49|91.46|5123
1649926020000|2022-04-14 08:47:00|91.5|91.45|91.5|91.46|91.5|91.46|91.49|91.42|10320
1649926030000|2022-04-14 08:47:10|||||||||21745
1649926040000|2022-04-14 08:47:20|91.49|91.45|91.51|91.46|91.56|91.5|91.49|91.44|41426
1649926050000|2022-04-14 08:47:30|91.5|91.47|91.5|91.46|91.5|91.47|91.49|91.46|1105
1649926060000|2022-04-14 08:47:40|91.53|91.47|91.51|91.46|91.54|91.49|91.51|91.46|7637
1649926070000|2022-04-14 08:47:50|||||||||5515
1649926080000|2022-04-14 08:48:00|91.54|91.48|91.51|91.46|91.57|91.5|91.51|91.46|39916
1649926090000|2022-04-14 08:48:10|91.5|91.48|91.51|91.46|91.51|91.48|91.5|91.46|6110
1649926100000|2022-04-14 08:48:20|91.5||91.5||91.5||91.5||0
1649926110000|2022-04-14 08:48:30|91.53|91.47|91.5|91.46|91.53|91.47|91.5|91.46|1000
1649926120000|2022-04-14 08:48:40|91.49|91.48|91.5|91.46|91.5|91.48|91.49|91.46|8255
1649926130000|2022-04-14 08:48:50|91.49||91.49||91.5||91.48||532
1649926140000|2022-04-14 08:49:00|91.5||91.5||91.5||91.5||0
1649926160000|2022-04-14 08:49:20|91.48|91.47|91.5|91.46|91.5|91.47|91.48|91.46|1406
1649926170000|2022-04-14 08:49:30|91.49|91.44|91.5|91.46|91.5|91.46|91.46|91.41|1435
1649926180000|2022-04-14 08:49:40|91.49|91.47|91.49|91.45|91.49|91.47|91.49|91.44|0
1649926190000|2022-04-14 08:49:50|91.5|91.46|91.49|91.43|91.51|91.46|91.48|91.42|10498
1649926200000|2022-04-14 08:50:00|91.5|91.44|91.5|91.45|91.51|91.45|91.5|91.44|0
1649926210000|2022-04-14 08:50:10|91.49|91.46|91.5|91.47|91.5|91.48|91.49|91.46|0
1649926220000|2022-04-14 08:50:20|91.52|91.48|91.49|91.44|91.56|91.5|91.49|91.44|22033
1649926230000|2022-04-14 08:50:30|91.5|91.45|91.51|91.48|91.54|91.5|91.5|91.45|13004
1649926250000|2022-04-14 08:50:50|91.54|91.49|91.52|91.48|91.55|91.51|91.52|91.48|3892
1649926270000|2022-04-14 08:51:10|91.54|91.49|91.51|91.48|91.56|91.49|91.48|91.44|10460
1649926290000|2022-04-14 08:51:30|91.54|91.49|91.51|91.47|91.54|91.49|91.5|91.45|11308
1649926300000|2022-04-14 08:51:40|91.54|91.48|91.51|91.48|91.54|91.5|91.51|91.48|6301
1649926310000|2022-04-14 08:51:50|||||||||8686
1649926330000|2022-04-14 08:52:10|||||||||100
1649926340000|2022-04-14 08:52:20|91.5|91.46|91.49|91.45|91.51|91.46|91.48|91.44|4208
1649926350000|2022-04-14 08:52:30|91.5|91.46|91.54|91.49|91.55|91.51|91.5|91.45|12231
1649926360000|2022-04-14 08:52:40|91.55|91.5|91.58|91.53|91.59|91.53|91.55|91.5|6
1649926370000|2022-04-14 08:52:50|91.57|91.51|91.6|91.56|91.64|91.59|91.55|91.5|11671
1649926380000|2022-04-14 08:53:00|91.61|91.57|91.6|91.57|91.63|91.57|91.6|91.57|0
1649926390000|2022-04-14 08:53:10|91.59|91.56|91.6|91.54|91.6|91.57|91.58|91.54|3988
1649926400000|2022-04-14 08:53:20|91.62|91.55|91.67|91.63|91.68|91.63|91.6|91.55|3021
1649926410000|2022-04-14 08:53:30|91.66|91.6|91.66|91.63|91.67|91.63|91.65|91.6|504
1649926430000|2022-04-14 08:53:50|91.69|91.64|91.74|91.68|91.74|91.68|91.68|91.63|12313
1649926440000|2022-04-14 08:54:00|91.73||91.73||91.74||91.7||11476
1649926450000|2022-04-14 08:54:10|91.72||91.72||91.72||91.72||16743
1649926460000|2022-04-14 08:54:20|91.71|91.65|91.67|91.63|91.71|91.65|91.66|91.63|4250
1649926470000|2022-04-14 08:54:30|91.68||91.68||91.68||91.68||542
1649926480000|2022-04-14 08:54:40|91.67|91.64|91.68|91.63|91.68|91.64|91.67|91.63|2200
1649926490000|2022-04-14 08:54:50|91.67|91.64|91.72|91.67|91.73|91.68|91.67|91.63|5110
1649926500000|2022-04-14 08:55:00|91.71|91.66|91.65|91.63|91.71|91.66|91.65|91.63|12960
1649926510000|2022-04-14 08:55:10|91.64|91.6|91.65|91.6|91.68|91.6|91.64|91.59|938
1649926520000|2022-04-14 08:55:20|91.67|91.59|91.65|91.62|91.7|91.65|91.65|91.59|40168
1649926530000|2022-04-14 08:55:30|91.64|91.6|91.64|91.59|91.64|91.6|91.62|91.56|4967
1649926540000|2022-04-14 08:55:40|91.63|91.57|91.68|91.64|91.68|91.64|91.61|91.56|253762
1649926550000|2022-04-14 08:55:50|91.67|91.63|91.67|91.63|91.68|91.64|91.67|91.63|1360
1649926560000|2022-04-14 08:56:00|91.64|91.6|91.69|91.65|91.7|91.65|91.63|91.58|10609
1649926570000|2022-04-14 08:56:10|91.68|91.63|91.67|91.6|91.68|91.63|91.65|91.59|0
1649926580000|2022-04-14 08:56:20|91.68|91.63|91.69|91.64|91.7|91.67|91.67|91.6|21073
1649926590000|2022-04-14 08:56:30|91.68|91.62|91.67|91.61|91.68|91.62|91.67|91.61|286
1649926600000|2022-04-14 08:56:40|91.66|91.62|91.66|91.61|91.69|91.62|91.66|91.61|11330
1649926610000|2022-04-14 08:56:50|91.68|91.6|91.67|91.63|91.7|91.64|91.67|91.6|2835
1649926620000|2022-04-14 08:57:00|91.69|91.64|91.69|91.64|91.7|91.65|91.69|91.62|8949
1649926630000|2022-04-14 08:57:10|91.66|91.62|91.66|91.6|91.68|91.62|91.65|91.6|8398
1649926640000|2022-04-14 08:57:20|91.68|91.61|91.7|91.64|91.7|91.65|91.68|91.61|313
1649926650000|2022-04-14 08:57:30|||||||||2647
1649926660000|2022-04-14 08:57:40|91.67|91.62|91.7|91.63|91.7|91.64|91.63|91.6|4758
1649926670000|2022-04-14 08:57:50|91.71|91.64|91.72|91.67|91.73|91.67|91.7|91.64|0
1649926680000|2022-04-14 08:58:00|91.73|91.65|91.69|91.65|91.73|91.66|91.68|91.63|108
1649926690000|2022-04-14 08:58:10|||||||||5
1649926700000|2022-04-14 08:58:20|91.68|91.64|91.68|91.64|91.68|91.64|91.67|91.64|1413
1649926710000|2022-04-14 08:58:30|91.67|91.62|91.66|91.62|91.67|91.62|91.65|91.62|1995
1649926720000|2022-04-14 08:58:40|||||||||90
1649926730000|2022-04-14 08:58:50|91.65|91.63|91.65|91.62|91.65|91.64|91.65|91.62|652
1649926740000|2022-04-14 08:59:00|91.66|91.63|91.65|91.59|91.7|91.65|91.62|91.58|50952
1649926750000|2022-04-14 08:59:10|91.64|91.61|91.61|91.59|91.65|91.61|91.61|91.59|5331
1649926760000|2022-04-14 08:59:20|91.63||91.62||91.63||91.62||2119
1649926770000|2022-04-14 08:59:30|91.63||91.62||91.63||91.62||13391
1649926780000|2022-04-14 08:59:40|||||||||18
1649926790000|2022-04-14 08:59:50|91.63|91.61|91.62|91.59|91.63|91.62|91.62|91.59|1098
1649926800000|2022-04-14 09:00:00|||||||||1047
1649926810000|2022-04-14 09:00:10|91.63|91.6|91.63|91.59|91.63|91.6|91.63|91.59|15772
1649926820000|2022-04-14 09:00:20||91.6||91.6||91.6||91.6|5893
1649926830000|2022-04-14 09:00:30|91.64|91.61|91.64|91.63|91.65|91.63|91.64|91.6|2176
1649926840000|2022-04-14 09:00:40|91.63|91.61|91.64|91.61|91.64|91.62|91.63|91.61|5108
1649926850000|2022-04-14 09:00:50|||||||||10021
1649926860000|2022-04-14 09:01:00|91.65|91.62|91.71|91.65|91.71|91.67|91.65|91.62|8015
1649926870000|2022-04-14 09:01:10|91.72|91.66|91.71|91.66|91.74|91.7|91.7|91.66|16384
1649926880000|2022-04-14 09:01:20|91.7|91.65|91.7|91.66|91.72|91.66|91.69|91.65|56
1649926890000|2022-04-14 09:01:30|91.69|91.65|91.69|91.64|91.7|91.65|91.68|91.64|26312
1649926900000|2022-04-14 09:01:40|||||||||3060
1649926910000|2022-04-14 09:01:50|91.7|91.65|91.7|91.66|91.7|91.67|91.7|91.65|273
1649926920000|2022-04-14 09:02:00|91.69||91.7||91.7||91.68||239
1649926930000|2022-04-14 09:02:10|||||||||4139
1649926940000|2022-04-14 09:02:20|91.67|91.65|91.61|91.57|91.68|91.65|91.61|91.57|10264
1649926950000|2022-04-14 09:02:30|91.63|91.58|91.6|91.58|91.63|91.61|91.6|91.58|241
1649926960000|2022-04-14 09:02:40|91.59||91.63||91.63||91.59||4538
1649926970000|2022-04-14 09:02:50|91.62|91.59|91.62|91.58|91.62|91.6|91.62|91.58|353
1649926990000|2022-04-14 09:03:10|||||||||766
1649927000000|2022-04-14 09:03:20|91.63|91.59|91.66|91.63|91.68|91.64|91.63|91.59|18256
1649927010000|2022-04-14 09:03:30|91.67|91.64|91.7|91.66|91.7|91.67|91.67|91.64|1376
1649927020000|2022-04-14 09:03:40|91.69|91.67|91.58|91.54|91.69|91.67|91.58|91.52|56924
1649927030000|2022-04-14 09:03:50|91.6|91.55|91.63|91.57|91.63|91.58|91.6|91.55|2354
1649927040000|2022-04-14 09:04:00|91.62|91.59|91.59|91.55|91.63|91.59|91.58|91.55|22599
1649927050000|2022-04-14 09:04:10|91.57|91.54|91.6|91.55|91.6|91.56|91.55|91.54|8848
1649927060000|2022-04-14 09:04:20|91.59|91.56|91.6|91.55|91.6|91.56|91.59|91.55|3473
1649927070000|2022-04-14 09:04:30||91.56||91.55||91.56||91.55|83
1649927080000|2022-04-14 09:04:40|91.62|91.56|91.6|91.55|91.66|91.61|91.6|91.55|9876
1649927090000|2022-04-14 09:04:50|91.59||91.6||91.6||91.59||10
1649927100000|2022-04-14 09:05:00|91.59|91.54|91.57|91.53|91.59|91.55|91.56|91.52|7890
1649927110000|2022-04-14 09:05:10|91.59|91.55|91.63|91.59|91.64|91.62|91.59|91.55|28649
1649927120000|2022-04-14 09:05:20|91.62|91.6|91.66|91.64|91.66|91.64|91.62|91.57|83008
1649927130000|2022-04-14 09:05:30|91.68|91.66|91.78|91.73|91.87|91.82|91.68|91.66|60332
1649927140000|2022-04-14 09:05:40|91.77|91.74|91.72|91.69|91.77|91.74|91.72|91.69|17168
1649927150000|2022-04-14 09:05:50|91.71|91.65|91.72|91.69|91.74|91.71|91.7|91.65|10291
1649927160000|2022-04-14 09:06:00|91.74|91.7|91.83|91.78|91.83|91.78|91.74|91.7|6496
1649927170000|2022-04-14 09:06:10|91.82|91.76|91.82|91.76|91.83|91.79|91.81|91.76|22964
1649927180000|2022-04-14 09:06:20|91.83|91.77|91.95|91.89|91.95|91.91|91.83|91.77|66919
1649927190000|2022-04-14 09:06:30|91.94|91.9|91.94|91.9|91.95|91.9|91.94|91.9|545
1649927200000|2022-04-14 09:06:40|91.95|91.91|92.08|92.05|92.11|92.06|91.95|91.91|119429
1649927210000|2022-04-14 09:06:50|92.07|92.06|92.13|92.07|92.15|92.09|92.07|92.05|31592
1649927220000|2022-04-14 09:07:00|92.12|92.05|92.03|92|92.12|92.05|92.03|92|3533
1649927230000|2022-04-14 09:07:10|92.04|92.01|92.05|92.01|92.05|92.03|92.04|92|4587
1649927240000|2022-04-14 09:07:20|92.04|92|92.02|91.99|92.04|92|92.02|91.99|43657
1649927250000|2022-04-14 09:07:30|||||||||165
1649927260000|2022-04-14 09:07:40|||||||||28
1649927270000|2022-04-14 09:07:50|92.03|92|92.04|92|92.06|92.02|92.03|91.99|11195
1649927280000|2022-04-14 09:08:00|92.05|92.01|92|91.94|92.06|92.03|91.97|91.9|63360
1649927290000|2022-04-14 09:08:10|91.98|91.95|92.01|91.96|92.03|91.98|91.98|91.95|14031
1649927300000|2022-04-14 09:08:20|92|91.95|91.98|91.94|92.01|91.95|91.97|91.93|1764
1649927310000|2022-04-14 09:08:30|91.96|91.93|91.96|91.9|91.98|91.93|91.94|91.88|18141
1649927320000|2022-04-14 09:08:40|||||||||382
1649927330000|2022-04-14 09:08:50|91.94|91.88|91.92|91.86|91.94|91.88|91.92|91.84|8492
1649927340000|2022-04-14 09:09:00|91.93|91.85|91.98|91.92|91.98|91.93|91.93|91.84|6178
1649927350000|2022-04-14 09:09:10|91.96|91.9|91.94|91.9|91.96|91.9|91.94|91.9|1089
1649927360000|2022-04-14 09:09:20|91.96|91.91|91.96|91.9|91.96|91.91|91.96|91.9|1114
1649927370000|2022-04-14 09:09:30|91.98|91.91|91.98|91.94|92|91.94|91.98|91.91|12164
1649927380000|2022-04-14 09:09:40|91.99|91.93|91.99|91.95|91.99|91.95|91.98|91.93|5550
1649927390000|2022-04-14 09:09:50|||||||||1199
1649927720000|2022-04-14 09:15:20|92|91.99|92|91.96|92.04|92|91.96|91.82|3560547
1649927730000|2022-04-14 09:15:30|92.02|91.97|92.01|91.97|92.02|91.97|91.95|91.92|27274
1649927740000|2022-04-14 09:15:40|92|91.99|92.02|91.97|92.06|92.01|91.99|91.97|21356
1649927750000|2022-04-14 09:15:50|92.03|91.98|92.01|91.98|92.1|92.08|91.97|91.92|78308
1649927760000|2022-04-14 09:16:00|92.03|91.99|92.03|91.98|92.23|92.17|92.01|91.96|191320
1649927770000|2022-04-14 09:16:10|92.05|91.99|92.23|92.19|92.35|92.29|92.04|91.99|125166
1649927780000|2022-04-14 09:16:20|92.25|92.2|92.15|92.09|92.28|92.23|92.12|92.06|122930
1649927790000|2022-04-14 09:16:30|92.17|92.12|92.19|92.14|92.21|92.15|92.15|92.09|41769
1649927800000|2022-04-14 09:16:40|92.18|92.12|92.17|92.14|92.19|92.15|92.13|92.09|129164
1649927810000|2022-04-14 09:16:50|92.19|92.15|92.23|92.18|92.23|92.19|92.19|92.15|200827
1649927820000|2022-04-14 09:17:00|92.2|92.16|92.41|92.38|92.41|92.38|92.2|92.16|146296
1649927830000|2022-04-14 09:17:10|||||||||1082
1649927840000|2022-04-14 09:17:20|92.4|92.36|92.21|92.15|92.51|92.45|92.19|92.12|125494
1649927850000|2022-04-14 09:17:30|92.23|92.16|92.32|92.26|92.33|92.26|92.21|92.16|33484
1649927860000|2022-04-14 09:17:40|92.31|92.25|92.32|92.28|92.33|92.32|92.25|92.22|50210
1649927870000|2022-04-14 09:17:50|92.31|92.27|92.3|92.26|92.31|92.27|92.28|92.25|17201
1649927880000|2022-04-14 09:18:00|92.29|92.27|92.25|92.22|92.29|92.27|92.25|92.22|27531
1649927890000|2022-04-14 09:18:10|92.24|92.19|92.23|92.17|92.25|92.19|92.21|92.15|7931
1649927900000|2022-04-14 09:18:20|92.21|92.16|92.22|92.17|92.22|92.17|92.18|92.13|30687
1649927910000|2022-04-14 09:18:30|92.23|92.18|92.29|92.24|92.29|92.24|92.23|92.18|13456
1649927920000|2022-04-14 09:18:40|92.28|92.22|92.26|92.22|92.29|92.24|92.25|92.22|82966
1649927930000|2022-04-14 09:18:50|92.27|92.23|92.27|92.23|92.27|92.23|92.27|92.23|4381
1649927940000|2022-04-14 09:19:00|92.29|92.29|92.24|92.21|92.3|92.29|92.24|92.21|62523
1649927950000|2022-04-14 09:19:10|92.26|92.22|92.28|92.25|92.28|92.25|92.26|92.21|12268
1649927960000|2022-04-14 09:19:20|92.27|92.26|92.21|92.15|92.28|92.26|92.19|92.11|212182
1649927970000|2022-04-14 09:19:30|92.18|92.17|92.16|92.13|92.18|92.17|92.16|92.1|1689
1649927980000|2022-04-14 09:19:40|92.15|92.11|92.1|92.05|92.21|92.16|92.1|92.02|31538
1649927990000|2022-04-14 09:19:50|92.08|92.07|92.13|92.06|92.16|92.1|92.08|92.02|35180
1649928000000|2022-04-14 09:20:00|92.12|92.05|92.1|92.07|92.13|92.09|92.1|92.05|9524
1649928010000|2022-04-14 09:20:10|||||||||18
1649928020000|2022-04-14 09:20:20|92.09|92.02|92|91.97|92.09|92.02|91.97|91.92|55657
1649928030000|2022-04-14 09:20:30|91.99|91.94|92|91.96|92.01|91.99|91.97|91.9|7328
1649928040000|2022-04-14 09:20:40|92.01|91.97|92.01|91.97|92.01|91.97|91.99|91.96|4
1649928050000|2022-04-14 09:20:50|92|91.96|91.96|91.92|92|91.96|91.96|91.91|3334
1649928060000|2022-04-14 09:21:00|91.98|91.93|91.89|91.86|92.01|91.97|91.89|91.84|92359
1649928070000|2022-04-14 09:21:10|91.91|91.87|91.93|91.88|91.94|91.9|91.9|91.86|3605
1649928080000|2022-04-14 09:21:20|91.91|91.87|91.91|91.87|91.91|91.87|91.91|91.87|8440
1649928090000|2022-04-14 09:21:30|91.93|91.88|92|91.95|92|91.95|91.93|91.88|14934
1649928100000|2022-04-14 09:21:40|91.98|91.93|91.98|91.94|91.98|91.94|91.95|91.91|12707
1649928110000|2022-04-14 09:21:50|91.97||91.97||91.97||91.97||627
1649928120000|2022-04-14 09:22:00|91.98|91.95|91.99|91.95|92.02|91.97|91.98|91.95|10647
1649928130000|2022-04-14 09:22:10|92|91.96|92|91.97|92|91.97|92|91.95|6489
1649928140000|2022-04-14 09:22:20|92.02|91.98|92.03|91.99|92.05|92.01|92.02|91.97|3315
1649928150000|2022-04-14 09:22:30|92|91.98|92.02|91.96|92.03|91.98|91.99|91.94|29319
1649928160000|2022-04-14 09:22:40|92.01|91.94|91.98|91.94|92.01|91.94|91.98|91.94|3909
1649928170000|2022-04-14 09:22:50|91.97|91.93|91.98|91.93|91.98|91.93|91.95|91.93|1508
1649928180000|2022-04-14 09:23:00|92|91.94|91.98|91.93|92|91.96|91.98|91.93|9134
1649928190000|2022-04-14 09:23:10|92|91.94|92.07|92|92.07|92.02|92|91.94|9985
1649928200000|2022-04-14 09:23:20|||||||||5678
1649928210000|2022-04-14 09:23:30|92.06|92.01|92.07|92.02|92.07|92.02|92.04|92|8153
1649928220000|2022-04-14 09:23:40||92||92.02||92.02||92|13
1649928230000|2022-04-14 09:23:50|92.09|92.03|92.09|92.04|92.13|92.06|92.08|92.02|36643
1649928240000|2022-04-14 09:24:00|92.11|92.05|92.15|92.07|92.15|92.09|92.08|92.04|37030
1649928250000|2022-04-14 09:24:10|92.14|92.06|92.09|92.04|92.14|92.06|92.09|92.04|7819
1649928260000|2022-04-14 09:24:20|92.07||92.09||92.09||92.07||85
1649928270000|2022-04-14 09:24:30|92.07||92.07||92.07||92.07||36149
1649928280000|2022-04-14 09:24:40|92.09|92.05|92.09|92.04|92.11|92.07|92.09|92.04|55
1649928290000|2022-04-14 09:24:50|92.07|92.05|92.09|92.05|92.09|92.05|92.07|92.05|42
1649928300000|2022-04-14 09:25:00|92.11|92.06|92.14|92.09|92.19|92.13|92.11|92.05|27411
1649928310000|2022-04-14 09:25:10|||||||||222
1649928320000|2022-04-14 09:25:20|92.16|92.11|92.16|92.11|92.18|92.13|92.16|92.09|4864
1649928330000|2022-04-14 09:25:30|92.15|92.09|92.1|92.05|92.15|92.1|92.1|92.05|3692
1649928340000|2022-04-14 09:25:40|92.09|92.04|92.05|92.01|92.09|92.04|92.05|92|7403
1649928350000|2022-04-14 09:25:50|92.07|92|92.05|92|92.09|92.04|92|91.97|52586
1649928360000|2022-04-14 09:26:00|92.07|92.01|92.07|92.02|92.09|92.04|92.07|92.01|4307
1649928370000|2022-04-14 09:26:10|92.08|92|92.09|92.03|92.1|92.07|92.04|92|38970
1649928380000|2022-04-14 09:26:20|92.08|92.02|92.11|92.06|92.11|92.06|92.08|92.02|753
1649928390000|2022-04-14 09:26:30|92.1|92.04|92.14|92.08|92.16|92.11|92.07|92.03|10877
1649928400000|2022-04-14 09:26:40|92.12|92.09|92.12|92.08|92.12|92.11|92.12|92.08|14071
1649928410000|2022-04-14 09:26:50|92.13|92.09|92.12|92.07|92.16|92.11|92.1|92.06|10575
1649928420000|2022-04-14 09:27:00|92.1|92.06|92.1|92.06|92.1|92.06|92.1|92.06|11390
1649928430000|2022-04-14 09:27:10|92.09||92.08||92.09||92.08||154
1649928440000|2022-04-14 09:27:20|92.07|92.05|92.1|92.06|92.1|92.06|92.03|92|23267
1649928450000|2022-04-14 09:27:30|92.09|92.04|92.08|92.04|92.09|92.06|92.08|92.04|642
1649928460000|2022-04-14 09:27:40|92.06|92.02|92.06|92.02|92.06|92.02|92.06|92.02|333
1649928470000|2022-04-14 09:27:50|92.08|92.03|92.03|92|92.08|92.03|92.03|92|10742
1649928480000|2022-04-14 09:28:00|92.02|91.97|92.03|91.99|92.03|91.99|92.01|91.96|8547
1649928490000|2022-04-14 09:28:10|||||||||775
1649928500000|2022-04-14 09:28:20|92.02|91.98|92.06|92.02|92.08|92.03|92.01|91.96|56180
1649928510000|2022-04-14 09:28:30|92.08|92.03|92.04|92.02|92.08|92.03|92.04|92.02|662
1649928520000|2022-04-14 09:28:40|||||||||38
1649928530000|2022-04-14 09:28:50|||||||||322
1649928540000|2022-04-14 09:29:00|92.06|92.03|92.04|92.02|92.08|92.04|92.04|92.02|2177
1649928550000|2022-04-14 09:29:10|92.05||92.04||92.05||92.04||2853
1649928560000|2022-04-14 09:29:20|||||||||278
1649928570000|2022-04-14 09:29:30|92.03|91.98|92.02|91.98|92.03|91.99|91.99|91.97|5955
1649928580000|2022-04-14 09:29:40|92.04|91.99|92.04|91.98|92.1|92.05|92.04|91.98|17615
1649928590000|2022-04-14 09:29:50|92.06|91.99|92.04|92|92.06|92|92.04|91.99|723
1649928600000|2022-04-14 09:30:00|92.03|91.98|92.04|91.98|92.04|91.99|91.98|91.96|14213
1649928610000|2022-04-14 09:30:10|92.03|91.96|92.01|91.96|92.03|91.96|91.99|91.96|5308
1649928620000|2022-04-14 09:30:20|||||||||48
1649928630000|2022-04-14 09:30:30|92.02|91.97|92.1|92.05|92.1|92.05|92.02|91.97|4719
1649928640000|2022-04-14 09:30:40|92.09|92.03|92.08|92.03|92.09|92.03|92.08|92.03|2801
1649928650000|2022-04-14 09:30:50|92.09|92.05|92.08|92.03|92.09|92.05|92.08|92.03|0
1649928660000|2022-04-14 09:31:00|92.09|92.05|92.1|92.05|92.15|92.11|92.09|92.05|9954
1649928670000|2022-04-14 09:31:10|92.09||92.09||92.09||92.09||35
1649928680000|2022-04-14 09:31:20|92.08|92.04|92.08|92.04|92.08|92.04|92.07|92.04|597
1649928690000|2022-04-14 09:31:30|92.07|92.03|92.02|91.98|92.07|92.03|92.02|91.98|5300
1649928700000|2022-04-14 09:31:40|92.03|91.97|92.01|91.97|92.03|91.97|92.01|91.97|4459
1649928710000|2022-04-14 09:31:50|92|91.98|92|91.97|92|91.98|92|91.97|438
1649928720000|2022-04-14 09:32:00|91.99|91.96|92.03|92|92.04|92|91.97|91.91|26346
1649928730000|2022-04-14 09:32:10|||||||||86
1649928740000|2022-04-14 09:32:20||92.01||92.02||92.02||92.01|2330
1649928750000|2022-04-14 09:32:30|92.07|92.03|92.02|91.99|92.08|92.04|92.02|91.98|23597
1649928760000|2022-04-14 09:32:40|92.04||92.04||92.04||92.02||190
1649928770000|2022-04-14 09:32:50|92.03|92|92.04|92.01|92.06|92.02|92|91.96|31759
1649928780000|2022-04-14 09:33:00|92.03|92|92.04|92.01|92.04|92.01|92.02|91.99|168
1649928790000|2022-04-14 09:33:10|92.06|92.02|92.09|92.05|92.12|92.08|92.06|92.02|8022
1649928800000|2022-04-14 09:33:20|92.08|92.06|92.09|92.06|92.09|92.07|92.08|92.03|8706
1649928810000|2022-04-14 09:33:30|92.08|92.05|92.06|92.04|92.08|92.05|92.06|92.02|26598
1649928820000|2022-04-14 09:33:40|92.07|92.05|92.07|92.04|92.08|92.06|92.07|92.04|2779
1649928830000|2022-04-14 09:33:50|||||||||2596
1649928840000|2022-04-14 09:34:00|92.05|92.01|92.07|92.03|92.09|92.06|92.04|92.01|10481
1649928850000|2022-04-14 09:34:10|||||||||166
1649928860000|2022-04-14 09:34:20|92.09|92.04|92.09|92.05|92.09|92.06|92.07|92.03|4944
1649928870000|2022-04-14 09:34:30|||||||||1891
1649928880000|2022-04-14 09:34:40|92.08||92.08||92.08||92.08||4363
1649928890000|2022-04-14 09:34:50|92.07|92.04|92.04|92|92.07|92.04|92.01|91.99|6339
1649928900000|2022-04-14 09:35:00|92.06|92.01|92.07|92.03|92.08|92.04|92.06|92|12545
1649928910000|2022-04-14 09:35:10|92.06|92.02|92.04|91.99|92.06|92.02|92.04|91.99|8781
1649928920000|2022-04-14 09:35:20|92.06|92.01|92.06|92.02|92.06|92.02|92.06|92.01|2288
1649928930000|2022-04-14 09:35:30|92.05|92.01|92.04|91.99|92.08|92.03|92.04|91.99|2667
1649928940000|2022-04-14 09:35:40|92.06|92|92.08|92.04|92.1|92.05|92.06|92|11167
1649928950000|2022-04-14 09:35:50|92.07|92.02|92.04|91.99|92.07|92.03|92.03|91.98|11465
1649928960000|2022-04-14 09:36:00|92.03|91.98|92.05|92.01|92.05|92.02|92|91.96|13372
1649928970000|2022-04-14 09:36:10||92||92.02||92.02||92|257
1649928980000|2022-04-14 09:36:20|92.06|92.03|92.06|92.01|92.08|92.05|92.05|92|13793
1649928990000|2022-04-14 09:36:30|92.05|92|92.07|92.02|92.08|92.03|92.02|91.98|10995
1649929000000|2022-04-14 09:36:40|92.08|92.03|92.1|92.07|92.1|92.07|92.08|92.03|1208
1649929010000|2022-04-14 09:36:50|92.12|92.08|92.1|92.06|92.14|92.09|92.09|92.06|10986
1649929020000|2022-04-14 09:37:00|92.09|92.05|92.12|92.07|92.12|92.07|92.07|92.02|2802
1649929030000|2022-04-14 09:37:10|92.14|92.08|92.18|92.13|92.19|92.15|92.14|92.08|13212
1649929040000|2022-04-14 09:37:20|92.17||92.17||92.17||92.17||885
1649929050000|2022-04-14 09:37:30|92.16|92.11|92.16|92.11|92.16|92.11|92.15|92.11|695
1649929060000|2022-04-14 09:37:40|92.15|92.12|92.1|92.06|92.15|92.12|92.1|92.06|244
1649929070000|2022-04-14 09:37:50|||||||||2875
1649929080000|2022-04-14 09:38:00|92.12|92.08|92.1|92.06|92.12|92.08|92.09|92.06|3253
1649929090000|2022-04-14 09:38:10|92.12|92.07|92.09|92.04|92.14|92.1|92.09|92.03|12561
1649929100000|2022-04-14 09:38:20|92.08|92.03|92.03|91.99|92.09|92.05|92.02|91.99|13783
1649929110000|2022-04-14 09:38:30|92.05|92.01|92.03|92|92.05|92.03|92.02|92|10508
1649929120000|2022-04-14 09:38:40|92.05|92.01|92.03|92|92.05|92.03|92.03|92|692
1649929130000|2022-04-14 09:38:50|92.02|91.99|92.03|91.99|92.03|92.01|92.02|91.99|7017
1649929140000|2022-04-14 09:39:00|92.02|92|92.03|92|92.03|92|92.02|92|2767
1649929150000|2022-04-14 09:39:10||91.99||91.99||91.99||91.99|34
1649929160000|2022-04-14 09:39:20|92.05|92|92.1|92.06|92.1|92.06|92.05|92|7974
1649929170000|2022-04-14 09:39:30|||||||||1378
1649929180000|2022-04-14 09:39:40|92.09|92.04|92.09|92.04|92.09|92.04|92.09|92.04|4019
1649929190000|2022-04-14 09:39:50|92.08|92.03|92.04|91.99|92.1|92.04|92.04|91.99|1146
1649929200000|2022-04-14 09:40:00|92.05|92|92.06|92.01|92.06|92.02|92.05|92|697
1649929210000|2022-04-14 09:40:10|92.07|92.02|92.06|92.02|92.08|92.03|92.06|92.02|840
1649929220000|2022-04-14 09:40:20|92.05|92|92.04|91.99|92.06|92|92.04|91.99|28089
1649929230000|2022-04-14 09:40:30||92||92||92||92|366
1649929240000|2022-04-14 09:40:40||91.99||92||92||91.99|5169
1649929250000|2022-04-14 09:40:50|||||||||297
1649929260000|2022-04-14 09:41:00|92.03|92.02|92.04|92.02|92.04|92.02|92.03|92.02|2368
1649929270000|2022-04-14 09:41:10|92.03|92|92|91.97|92.03|92|92|91.96|10130
1649929280000|2022-04-14 09:41:20|||||||||1908
1649929290000|2022-04-14 09:41:30|||||||||619
1649929300000|2022-04-14 09:41:40|91.99|91.94|91.97|91.93|91.99|91.95|91.96|91.91|1262
1649929310000|2022-04-14 09:41:50|||||||||357
1649929320000|2022-04-14 09:42:00|91.96|91.92|91.93|91.89|91.97|91.92|91.93|91.88|523
1649929330000|2022-04-14 09:42:10|91.92|91.88|91.94|91.89|91.94|91.89|91.92|91.88|56151
1649929340000|2022-04-14 09:42:20|91.95|91.91|91.97|91.91|91.97|91.95|91.95|91.91|8784
1649929350000|2022-04-14 09:42:30|||||||||2972
1649929360000|2022-04-14 09:42:40|91.96|91.89|91.91|91.87|91.96|91.89|91.9|91.84|85188
1649929370000|2022-04-14 09:42:50|91.92|91.86|91.83|91.78|91.92|91.88|91.8|91.78|58194
1649929380000|2022-04-14 09:43:00|91.86|91.77|91.83|91.8|91.86|91.81|91.83|91.76|10615
1649929390000|2022-04-14 09:43:10|||||||||151
1649929400000|2022-04-14 09:43:20|||||||||100
1649929410000|2022-04-14 09:43:30|||||||||202
1649929420000|2022-04-14 09:43:40|91.85|91.81|91.83|91.8|91.85|91.83|91.82|91.8|19217
1649929430000|2022-04-14 09:43:50|91.82|91.77|91.8|91.75|91.82|91.77|91.78|91.72|17591
1649929440000|2022-04-14 09:44:00|91.78|91.77|91.83|91.8|91.83|91.8|91.78|91.77|7158
1649929450000|2022-04-14 09:44:10|91.85|91.81|91.85|91.79|91.87|91.83|91.81|91.78|4277
1649929460000|2022-04-14 09:44:20|||||||||190
1649929470000|2022-04-14 09:44:30|91.83|91.78|91.82|91.78|91.83|91.78|91.82|91.78|5008
1649929480000|2022-04-14 09:44:40|91.81|91.76|91.82|91.76|91.82|91.77|91.8|91.76|5640
1649929490000|2022-04-14 09:44:50|91.83|91.77|91.85|91.79|91.85|91.81|91.83|91.77|251
1649929500000|2022-04-14 09:45:00|91.82|91.78|91.87|91.83|91.87|91.83|91.82|91.78|1230
1649929510000|2022-04-14 09:45:10|91.9|91.84|91.89|91.85|91.91|91.85|91.89|91.84|2229
1649929520000|2022-04-14 09:45:20||91.83||91.83||91.83||91.83|58
1649929530000|2022-04-14 09:45:30|91.88||91.89||91.89||91.88||304
1649929540000|2022-04-14 09:45:40||91.84||91.84||91.84||91.84|68
1649929550000|2022-04-14 09:45:50|91.88|91.83|91.88|91.83|91.9|91.87|91.87|91.83|6019
1649929560000|2022-04-14 09:46:00|91.87|91.84|91.96|91.91|91.97|91.91|91.86|91.83|11003
1649929570000|2022-04-14 09:46:10|91.95||91.95||91.95||91.95||115
1649929580000|2022-04-14 09:46:20|||||||||180
1649929590000|2022-04-14 09:46:30|91.98|91.92|91.97|91.91|92|91.95|91.97|91.91|347
1649929600000|2022-04-14 09:46:40|91.96|91.93|91.97|91.93|91.97|91.93|91.95|91.93|2088
1649929610000|2022-04-14 09:46:50|||||||||50
1649929620000|2022-04-14 09:47:00|91.99|91.94|92|91.96|92|91.97|91.97|91.93|7333
1649929630000|2022-04-14 09:47:10|91.99|91.95|91.99|91.95|91.99|91.95|91.99|91.93|214
1649929640000|2022-04-14 09:47:20|92|91.96|92|91.95|92|91.96|91.99|91.95|77
1649929650000|2022-04-14 09:47:30|92.01|91.96|92|91.97|92.04|92|92|91.95|61028
1649929660000|2022-04-14 09:47:40|91.98|91.95|92|91.97|92|91.97|91.97|91.95|6003
1649929670000|2022-04-14 09:47:50|||||||||35
1649929680000|2022-04-14 09:48:00|92.03|91.98|92|91.97|92.03|91.98|92|91.97|6128
1649929690000|2022-04-14 09:48:10||91.98||91.97||91.98||91.97|1242
1649929700000|2022-04-14 09:48:20|91.99|91.95|92|91.97|92|91.97|91.99|91.95|7051
1649929710000|2022-04-14 09:48:30|91.99|91.95|92|91.95|92|91.95|91.99|91.95|733
1649929720000|2022-04-14 09:48:40|91.99|91.96|91.99|91.96|91.99|91.96|91.99|91.96|13
1649929730000|2022-04-14 09:48:50|91.98|91.95|91.99|91.95|91.99|91.95|91.97|91.95|788
1649929740000|2022-04-14 09:49:00|91.98|91.96|92|91.96|92|91.97|91.97|91.96|1766
1649929750000|2022-04-14 09:49:10|91.99||92||92||91.99||21728
1649929760000|2022-04-14 09:49:20|92.02|91.97|92|91.96|92.04|92|92|91.96|6666
1649929770000|2022-04-14 09:49:30|||||||||1698
1649929780000|2022-04-14 09:49:40||91.97||91.97||91.97||91.97|4992
1649929790000|2022-04-14 09:49:50|91.99|91.96|91.93|91.91|91.99|91.96|91.93|91.91|24488
1649929800000|2022-04-14 09:50:00|91.95|91.92|91.87|91.82|91.95|91.92|91.69|91.64|31634
1649929810000|2022-04-14 09:50:10|91.88|91.83|91.69|91.66|91.88|91.86|91.68|91.63|35292
1649929820000|2022-04-14 09:50:20|91.68|91.64|91.76|91.71|91.79|91.75|91.53|91.49|88118
1649929830000|2022-04-14 09:50:30|91.75|91.69|91.85|91.82|91.9|91.84|91.71|91.67|15475
1649929840000|2022-04-14 09:50:40|91.84|91.81|91.85|91.81|91.86|91.81|91.8|91.75|22534
1649929850000|2022-04-14 09:50:50|91.86|91.82|91.91|91.87|91.97|91.91|91.86|91.82|6014
1649929860000|2022-04-14 09:51:00|91.9|91.85|91.84|91.79|91.9|91.85|91.84|91.79|7042
1649929870000|2022-04-14 09:51:10|91.83|91.77|91.89|91.83|91.89|91.85|91.81|91.77|5921
1649929880000|2022-04-14 09:51:20|91.87|91.81|91.84|91.78|91.89|91.81|91.8|91.75|26
1649929890000|2022-04-14 09:51:30|91.82|91.79|91.87|91.82|91.87|91.82|91.82|91.78|6544
1649929900000|2022-04-14 09:51:40|91.84|91.8|91.82|91.78|91.87|91.82|91.82|91.78|6008
1649929910000|2022-04-14 09:51:50|91.8|91.75|91.79|91.75|91.82|91.79|91.78|91.75|19468
1649929920000|2022-04-14 09:52:00|91.81|91.76|91.81|91.76|91.87|91.81|91.79|91.76|105167
1649929930000|2022-04-14 09:52:10|91.82|91.77|91.82|91.79|91.83|91.8|91.81|91.76|12429
1649929940000|2022-04-14 09:52:20|91.81|91.77|91.81|91.77|91.81|91.77|91.79|91.77|11194
1649929950000|2022-04-14 09:52:30|91.82|91.78|91.8|91.78|91.83|91.8|91.8|91.78|3910
1649929960000|2022-04-14 09:52:40|91.81|91.79|91.81|91.78|91.83|91.79|91.81|91.78|3879
1649929970000|2022-04-14 09:52:50|91.8|91.79|91.83|91.79|91.83|91.79|91.79|91.79|6776
1649929980000|2022-04-14 09:53:00|91.87|91.8|91.82|91.79|91.87|91.83|91.82|91.79|41643
1649929990000|2022-04-14 09:53:10|91.81|91.8|91.86|91.8|91.86|91.8|91.81|91.79|18219
1649930000000|2022-04-14 09:53:20|91.85|91.79|91.85|91.84|91.86|91.84|91.83|91.79|570
1649930010000|2022-04-14 09:53:30|91.84|91.83|91.95|91.91|91.97|91.91|91.84|91.81|23488
1649930020000|2022-04-14 09:53:40|91.94|91.88|91.91|91.87|91.94|91.89|91.9|91.87|5475
1649930030000|2022-04-14 09:53:50|91.9|91.86|91.83|91.8|91.9|91.86|91.81|91.74|10855
1649930040000|2022-04-14 09:54:00||91.81||91.82||91.82||91.81|19
1649930050000|2022-04-14 09:54:10|91.86|91.83|91.85|91.8|91.9|91.88|91.85|91.78|26040
1649930060000|2022-04-14 09:54:20|91.84|91.81|91.85|91.8|91.85|91.81|91.84|91.8|3501
1649930070000|2022-04-14 09:54:30|91.83|91.78|91.87|91.81|91.89|91.85|91.83|91.78|3942
1649930080000|2022-04-14 09:54:40|91.89|91.83|91.86|91.81|91.89|91.83|91.85|91.81|2839
1649930090000|2022-04-14 09:54:50|91.87|91.82|91.86|91.81|91.87|91.83|91.86|91.81|61
1649930100000|2022-04-14 09:55:00|91.87|91.83|91.87|91.83|91.87|91.83|91.87|91.83|57
1649930110000|2022-04-14 09:55:10|||||||||14888
1649930120000|2022-04-14 09:55:20|91.86|91.84|91.87|91.83|91.87|91.84|91.86|91.83|101
1649930130000|2022-04-14 09:55:30||91.84||91.84||91.84||91.83|41
1649930140000|2022-04-14 09:55:40|||||||||406
1649930150000|2022-04-14 09:55:50|91.86|91.83|91.85|91.81|91.86|91.83|91.85|91.81|3260
1649930160000|2022-04-14 09:56:00|91.84|91.82|91.87|91.82|91.87|91.84|91.84|91.82|1114
1649930170000|2022-04-14 09:56:10|91.86|91.81|91.92|91.87|91.93|91.89|91.84|91.81|11518
1649930180000|2022-04-14 09:56:20|91.93|91.88|91.92|91.87|91.95|91.9|91.92|91.87|4202
1649930190000|2022-04-14 09:56:30|91.93|91.89|91.87|91.85|91.93|91.89|91.87|91.85|52518
1649930200000|2022-04-14 09:56:40|91.86|91.84|91.87|91.84|91.87|91.84|91.86|91.84|14344
1649930210000|2022-04-14 09:56:50|91.86||91.86||91.87||91.86||1268
1649930220000|2022-04-14 09:57:00|91.87|91.85|91.88|91.84|91.88|91.85|91.87|91.84|2583
1649930230000|2022-04-14 09:57:10|91.87|91.85|91.85|91.82|91.88|91.86|91.83|91.82|6362
1649930240000|2022-04-14 09:57:20|91.86|91.83|91.84|91.82|91.88|91.83|91.84|91.82|10372
1649930250000|2022-04-14 09:57:30|91.83|91.81|91.81|91.78|91.83|91.81|91.8|91.76|14387
1649930260000|2022-04-14 09:57:40|91.8|91.79|91.85|91.81|91.85|91.81|91.8|91.78|2275
1649930270000|2022-04-14 09:57:50|||||||||144
1649930280000|2022-04-14 09:58:00|91.87|91.82|91.92|91.88|91.93|91.89|91.87|91.81|35922
1649930290000|2022-04-14 09:58:10|91.91|91.87|91.9|91.87|91.91|91.87|91.9|91.87|39
1649930300000|2022-04-14 09:58:20|91.89|91.86|91.87|91.84|91.89|91.86|91.86|91.83|14860
1649930310000|2022-04-14 09:58:30|91.86|91.83|91.86|91.83|91.86|91.83|91.86|91.83|380
1649930320000|2022-04-14 09:58:40||91.84||91.83||91.84||91.83|132
1649930330000|2022-04-14 09:58:50|||||||||71
1649930340000|2022-04-14 09:59:00|||||||||2291
1649930350000|2022-04-14 09:59:10|91.88|91.84|91.89|91.83|91.91|91.87|91.87|91.83|1351
1649930360000|2022-04-14 09:59:20|91.91|91.85|91.91|91.87|91.93|91.88|91.91|91.85|1652
1649930370000|2022-04-14 09:59:30|||||||||1067
1649930380000|2022-04-14 09:59:40|91.9|91.85|91.91|91.87|91.91|91.87|91.9|91.85|1009
1649930390000|2022-04-14 09:59:50|91.9|91.84|91.89|91.84|91.91|91.84|91.87|91.83|586
1649930400000|2022-04-14 10:00:00|91.91|91.85|91.89|91.84|91.91|91.86|91.89|91.84|191
1649930410000|2022-04-14 10:00:10|91.88||91.89||91.89||91.88||1670
1649930420000|2022-04-14 10:00:20|91.88|91.86|91.88|91.84|91.88|91.86|91.88|91.84|149
1649930430000|2022-04-14 10:00:30||91.86||91.86||91.86||91.84|31
1649930440000|2022-04-14 10:00:40|91.89|91.87|91.99|91.94|92.04|92|91.89|91.86|18176
1649930450000|2022-04-14 10:00:50|92|91.95|91.99|91.95|92.04|92|91.99|91.94|18499
1649930460000|2022-04-14 10:01:00|91.98|91.93|92|91.96|92|91.98|91.95|91.92|4049
1649930470000|2022-04-14 10:01:10|91.99|91.94|92|91.96|92|91.98|91.99|91.94|108
1649930480000|2022-04-14 10:01:20|91.99|91.95|92|91.95|92.03|91.99|91.96|91.93|38817
1649930490000|2022-04-14 10:01:30|91.99|91.96|92|91.96|92|91.96|91.97|91.92|3072
1649930500000|2022-04-14 10:01:40|||||||||192
1649930510000|2022-04-14 10:01:50|||||||||1202
1649930520000|2022-04-14 10:02:00|91.99|91.94|91.99|91.94|92|91.96|91.98|91.94|2748
1649930530000|2022-04-14 10:02:10|||||||||2480
1649930540000|2022-04-14 10:02:20||91.96||91.97||91.97||91.96|420
1649930550000|2022-04-14 10:02:30|92|91.98|92|91.96|92.04|92.01|91.98|91.95|29532
1649930560000|2022-04-14 10:02:40|92.01|91.98|92|91.97|92.03|92|91.99|91.95|39916
1649930570000|2022-04-14 10:02:50|91.99|91.96|91.96|91.94|92|91.96|91.96|91.94|28040
1649930580000|2022-04-14 10:03:00|91.95|91.93|92|91.94|92|91.96|91.94|91.93|4976
1649930590000|2022-04-14 10:03:10|91.99|91.95|91.98|91.94|91.99|91.95|91.98|91.94|76
1649930600000|2022-04-14 10:03:20|92|91.95|92.01|91.97|92.04|92.01|92|91.95|20549
1649930610000|2022-04-14 10:03:30|92|91.96|91.99|91.95|92|91.96|91.96|91.93|37579
1649930620000|2022-04-14 10:03:40|91.98|91.96|91.99|91.95|91.99|91.96|91.98|91.95|62
1649930630000|2022-04-14 10:03:50|92|91.96|92|91.97|92.01|91.98|92|91.96|22458
1649930640000|2022-04-14 10:04:00|92.01|91.98|92.02|91.99|92.03|92.01|92|91.97|17315
1649930650000|2022-04-14 10:04:10|92.01|91.97|92|91.98|92.01|91.98|92|91.97|56790
1649930660000|2022-04-14 10:04:20|91.99|91.96|92|91.95|92|91.98|91.99|91.95|11472
1649930670000|2022-04-14 10:04:30||91.96||91.96||91.96||91.96|736
1649930680000|2022-04-14 10:04:40|92.01|91.97|92.01|91.99|92.04|92.01|92|91.97|64152
1649930690000|2022-04-14 10:04:50|92|91.97|91.98|91.96|92|91.97|91.96|91.95|41847
1649930700000|2022-04-14 10:05:00|91.99|91.97|91.98|91.97|92|91.98|91.98|91.96|6117
1649930710000|2022-04-14 10:05:10|92|91.98|92|91.97|92.03|91.98|92|91.97|4130
1649930720000|2022-04-14 10:05:20|91.98|91.98|91.99|91.95|92|91.98|91.98|91.95|36763
1649930730000|2022-04-14 10:05:30|||||||||348
1649930740000|2022-04-14 10:05:40||91.96||91.96||91.96||91.96|77
1649930750000|2022-04-14 10:05:50|91.98|91.95|91.96|91.93|91.98|91.95|91.94|91.92|18227
1649930760000|2022-04-14 10:06:00|||||||||29
1649930770000|2022-04-14 10:06:10|||||||||501
1649930780000|2022-04-14 10:06:20|91.94||91.97||91.97||91.94||223
1649930790000|2022-04-14 10:06:30|91.98|91.94|91.96|91.93|91.98|91.94|91.96|91.93|375
1649930800000|2022-04-14 10:06:40||91.92||91.92||91.92||91.92|227
1649930810000|2022-04-14 10:06:50|91.94||91.95||91.95||91.94||4850
1649930820000|2022-04-14 10:07:00|91.93|91.91|91.96|91.93|91.96|91.93|91.91|91.89|34441
1649930830000|2022-04-14 10:07:10|91.98|91.92|92|91.96|92|91.98|91.98|91.92|3210
1649930840000|2022-04-14 10:07:20|91.99|91.97|92|91.97|92|91.97|91.99|91.97|239
1649930850000|2022-04-14 10:07:30|||||||||328
1649930860000|2022-04-14 10:07:40|92.01|91.98|92.02|91.97|92.02|92|92|91.97|11465
1649930870000|2022-04-14 10:07:50|92|91.98|92|91.97|92.02|91.99|92|91.97|1161
1649930880000|2022-04-14 10:08:00|91.99||92||92||91.99||152
1649930890000|2022-04-14 10:08:10|92.01|91.98|92|91.98|92.02|91.98|92|91.98|7274
1649930900000|2022-04-14 10:08:20|92.01||92.01||92.02||92||20763
1649930910000|2022-04-14 10:08:30|92|91.99|92.01|91.98|92.03|91.99|92|91.98|15198
1649930920000|2022-04-14 10:08:40|92|91.95|92|91.96|92.01|91.96|91.99|91.95|35406
1649930930000|2022-04-14 10:08:50|91.99||91.99||92||91.98||1772
1649930940000|2022-04-14 10:09:00|||||||||138
1649930950000|2022-04-14 10:09:10|||||||||329
1649930960000|2022-04-14 10:09:20|92|91.97|92|91.97|92.02|91.97|92|91.96|23125
1649930970000|2022-04-14 10:09:30|92.01|91.98|92|91.98|92.02|92|92|91.97|16354
1649930980000|2022-04-14 10:09:40|||||||||37
1649930990000|2022-04-14 10:09:50|91.99|91.97|91.99|91.97|92|91.97|91.99|91.97|1074
1649931000000|2022-04-14 10:10:00|||||||||1209
1649931010000|2022-04-14 10:10:10|92|91.98|92.02|91.98|92.02|91.99|92|91.98|18109
1649931020000|2022-04-14 10:10:20|92.03|91.99|92.03|91.99|92.05|92.01|92.02|91.98|71198
1649931030000|2022-04-14 10:10:30|||||||||88
1649931040000|2022-04-14 10:10:40|92.02||92.02||92.02||92.02||8676
1649931050000|2022-04-14 10:10:50|||||||||23373
1649931060000|2022-04-14 10:11:00|92.01|91.98|92|91.98|92.01|91.98|92|91.97|1683
1649931070000|2022-04-14 10:11:10|91.99|91.97|91.96|91.95|92|91.97|91.96|91.95|9277
1649931080000|2022-04-14 10:11:20|91.98|91.94|91.97|91.93|91.98|91.94|91.97|91.93|6563
1649931090000|2022-04-14 10:11:30|91.95|91.91|91.93|91.89|91.95|91.91|91.93|91.88|1430
1649931100000|2022-04-14 10:11:40|91.95|91.91|91.97|91.93|91.97|91.93|91.95|91.91|2010
1649931110000|2022-04-14 10:11:50|91.98|91.94|91.97|91.93|91.99|91.95|91.96|91.93|3276
1649931120000|2022-04-14 10:12:00|91.96||91.96||91.96||91.96||0
1649931130000|2022-04-14 10:12:10|||||||||78
1649931140000|2022-04-14 10:12:20|91.95|91.91|91.95|91.9|91.95|91.91|91.94|91.89|240
1649931150000|2022-04-14 10:12:30||91.91||91.91||91.91||91.91|17
1649931160000|2022-04-14 10:12:40|91.97|91.92|91.91|91.87|91.97|91.92|91.91|91.86|681
1649931170000|2022-04-14 10:12:50||91.88||91.88||91.88||91.88|229
1649931180000|2022-04-14 10:13:00||91.89||91.87||91.89||91.87|27
1649931190000|2022-04-14 10:13:10||91.88||91.87||91.88||91.87|169
1649931200000|2022-04-14 10:13:20||91.89||91.87||91.89||91.86|123
1649931210000|2022-04-14 10:13:30|91.9|91.86|91.91|91.86|91.91|91.87|91.88|91.83|9726
1649931220000|2022-04-14 10:13:40||91.87||91.88||91.88||91.86|416
1649931230000|2022-04-14 10:13:50|91.9|91.86|91.91|91.86|91.91|91.86|91.9|91.86|874
1649931240000|2022-04-14 10:14:00|91.9||91.9||91.9||91.9||56
1649931250000|2022-04-14 10:14:10|91.89|91.87|91.89|91.85|91.9|91.87|91.87|91.83|3391
1649931260000|2022-04-14 10:14:20|91.9||91.89||91.9||91.89||130
1649931270000|2022-04-14 10:14:30|91.9||91.9||91.9||91.9||507
1649931280000|2022-04-14 10:14:40|91.89||91.89||91.9||91.89||188
1649931290000|2022-04-14 10:14:50|91.9|91.86|91.88|91.86|91.9|91.87|91.88|91.86|37
1649931300000|2022-04-14 10:15:00|91.89|91.85|91.89|91.85|91.9|91.87|91.89|91.84|419
1649931310000|2022-04-14 10:15:10|||||||||10
1649931320000|2022-04-14 10:15:20|91.9|91.86|91.9|91.87|91.9|91.87|91.9|91.85|2572
1649931330000|2022-04-14 10:15:30|91.91|91.88|91.9|91.86|91.91|91.89|91.9|91.84|4676
1649931340000|2022-04-14 10:15:40|91.89|91.85|91.88|91.84|91.89|91.86|91.87|91.83|114
1649931350000|2022-04-14 10:15:50|91.87|91.83|91.86|91.83|91.87|91.83|91.86|91.83|44426
1649931360000|2022-04-14 10:16:00|91.85||91.86||91.86||91.85||10
1649931370000|2022-04-14 10:16:10|91.85||91.85||91.86||91.85||193
1649931380000|2022-04-14 10:16:20|91.84||91.85||91.85||91.84||10788
1649931390000|2022-04-14 10:16:30|91.84|91.82|91.82|91.79|91.84|91.82|91.82|91.78|9573
1649931400000|2022-04-14 10:16:40|91.83|91.8|91.8|91.75|91.84|91.8|91.8|91.75|16630
1649931410000|2022-04-14 10:16:50|91.81|91.76|91.81|91.76|91.81|91.77|91.81|91.76|3935
1649931420000|2022-04-14 10:17:00|91.82|91.77|91.85|91.81|91.85|91.82|91.82|91.77|34788
1649931430000|2022-04-14 10:17:10|||||||||330
1649931440000|2022-04-14 10:17:20|91.86|91.82|91.9|91.85|91.9|91.86|91.86|91.82|367
1649931450000|2022-04-14 10:17:30|91.89|91.86|91.9|91.85|91.9|91.86|91.89|91.85|37
1649931460000|2022-04-14 10:17:40|91.89|91.84|91.87|91.82|91.89|91.84|91.84|91.81|10737
1649931470000|2022-04-14 10:17:50|||||||||635
1649931480000|2022-04-14 10:18:00|91.85|91.83|91.86|91.81|91.87|91.83|91.85|91.81|8715
1649931490000|2022-04-14 10:18:10|91.85|91.82|91.85|91.82|91.85|91.82|91.84|91.82|249
1649931500000|2022-04-14 10:18:20|91.84|91.83|91.94|91.89|91.94|91.9|91.84|91.83|16086
1649931510000|2022-04-14 10:18:30|91.95|91.9|91.93|91.89|91.97|91.92|91.93|91.89|2864
1649931520000|2022-04-14 10:18:40|91.94||91.94||91.94||91.94||1099
1649931530000|2022-04-14 10:18:50|91.97|91.92|91.95|91.9|92|91.94|91.95|91.89|3170
1649931540000|2022-04-14 10:19:00|91.96|91.92|91.96|91.92|91.96|91.92|91.96|91.9|169
1649931550000|2022-04-14 10:19:10|91.95|91.9|91.94|91.9|91.95|91.9|91.94|91.89|1914
1649931560000|2022-04-14 10:19:20|91.95|91.91|91.96|91.9|91.96|91.92|91.95|91.9|5713
1649931570000|2022-04-14 10:19:30|91.95||91.95||91.95||91.95||279
1649931580000|2022-04-14 10:19:40|91.94|91.89|91.93|91.89|91.94|91.89|91.92|91.89|85
1649931590000|2022-04-14 10:19:50|91.94|91.9|91.96|91.92|91.96|91.92|91.94|91.9|4860
1649931600000|2022-04-14 10:20:00|91.95|91.9|91.95|91.92|91.96|91.92|91.95|91.9|9
1649931610000|2022-04-14 10:20:10|||||||||5409
1649931620000|2022-04-14 10:20:20|91.96|91.93|91.98|91.94|92|91.96|91.96|91.93|2194
1649931630000|2022-04-14 10:20:30|91.97|91.92|91.95|91.9|91.97|91.93|91.93|91.89|28464
1649931640000|2022-04-14 10:20:40|||||||||2219
1649931650000|2022-04-14 10:20:50|91.97|91.92|91.89|91.87|91.97|91.92|91.89|91.87|37489
1649931660000|2022-04-14 10:21:00|91.9|91.88|91.9|91.87|91.91|91.88|91.88|91.87|23821
1649931670000|2022-04-14 10:21:10|91.89|91.86|91.89|91.86|91.89|91.86|91.88|91.86|3404
1649931680000|2022-04-14 10:21:20|91.88|91.84|91.89|91.84|91.9|91.87|91.86|91.84|21396
1649931690000|2022-04-14 10:21:30|91.87||91.87||91.87||91.87||352
1649931700000|2022-04-14 10:21:40|91.89|91.85|91.89|91.85|91.89|91.85|91.89|91.85|2482
1649931710000|2022-04-14 10:21:50|91.88||91.88||91.88||91.88||216
1649931720000|2022-04-14 10:22:00|||||||||19
1649931730000|2022-04-14 10:22:10|91.9|91.86|91.89|91.84|91.9|91.87|91.89|91.84|3238
1649931740000|2022-04-14 10:22:20|91.88||91.89||91.89||91.88||898
1649931750000|2022-04-14 10:22:30|91.88||91.89||91.89||91.88||534
1649931760000|2022-04-14 10:22:40|91.88|91.86|91.89|91.86|91.89|91.86|91.88|91.86|900
1649931770000|2022-04-14 10:22:50|91.88|91.84|91.89|91.87|91.9|91.87|91.87|91.84|6972
1649931780000|2022-04-14 10:23:00|91.88|91.85|91.88|91.84|91.88|91.85|91.88|91.84|8354
1649931790000|2022-04-14 10:23:10|91.87|91.83|91.86|91.82|91.87|91.83|91.84|91.82|16
1649931800000|2022-04-14 10:23:20|91.85|91.83|91.86|91.83|91.86|91.83|91.85|91.83|1432
1649931810000|2022-04-14 10:23:30|91.88|91.84|91.88|91.84|91.9|91.85|91.85|91.82|4395
1649931820000|2022-04-14 10:23:40|91.87|91.82|91.87|91.83|91.87|91.83|91.87|91.82|42
1649931830000|2022-04-14 10:23:50||91.84||91.83||91.84||91.83|3992
1649931840000|2022-04-14 10:24:00|91.86|91.82|91.87|91.83|91.87|91.83|91.85|91.82|678
1649931850000|2022-04-14 10:24:10|||||||||71
1649931870000|2022-04-14 10:24:30||91.84||91.84||91.85||91.83|3200
1649931880000|2022-04-14 10:24:40||91.83||91.84||91.84||91.83|111
1649931890000|2022-04-14 10:24:50|||||||||5
1649931900000|2022-04-14 10:25:00|91.88|91.85|91.88|91.85|91.88|91.86|91.88|91.85|7412
1649931910000|2022-04-14 10:25:10|91.87|91.83|91.87|91.82|91.87|91.83|91.86|91.82|5407
1649931920000|2022-04-14 10:25:20|91.86|91.8|91.82|91.8|91.87|91.8|91.82|91.8|8604
1649931930000|2022-04-14 10:25:30|91.83||91.83||91.83||91.83||1815
1649931940000|2022-04-14 10:25:40|||||||||2967
1649931950000|2022-04-14 10:25:50|||||||||2374
1649931960000|2022-04-14 10:26:00|91.82||91.83||91.83||91.82||63
1649931970000|2022-04-14 10:26:10|||||||||352
1649931980000|2022-04-14 10:26:20|91.82|91.78|91.82|91.78|91.83|91.78|91.8|91.76|6146
1649931990000|2022-04-14 10:26:30|91.83|91.8|91.83|91.8|91.83|91.8|91.82|91.8|270
1649932000000|2022-04-14 10:26:40|||||||||1201
1649932010000|2022-04-14 10:26:50|||||||||618
1649932020000|2022-04-14 10:27:00|91.85|91.81|91.87|91.82|91.87|91.82|91.85|91.81|5644
1649932030000|2022-04-14 10:27:10|||||||||121
1649932040000|2022-04-14 10:27:20|91.88|91.84|91.88|91.84|91.88|91.84|91.88|91.84|689
1649932050000|2022-04-14 10:27:30|91.87|91.82|91.86|91.82|91.88|91.83|91.86|91.82|873
1649932060000|2022-04-14 10:27:40|91.87||91.88||91.88||91.87||1571
1649932070000|2022-04-14 10:27:50|91.87|91.84|91.87|91.82|91.87|91.84|91.87|91.82|48723
1649932080000|2022-04-14 10:28:00|91.86|91.81|91.84|91.8|91.86|91.81|91.81|91.76|14507
1649932090000|2022-04-14 10:28:10|91.85|91.81|91.85|91.8|91.85|91.81|91.84|91.79|2829
1649932100000|2022-04-14 10:28:20|91.86|91.81|91.85|91.84|91.88|91.84|91.85|91.81|6410
1649932110000|2022-04-14 10:28:30|91.88|91.85|91.85|91.8|91.88|91.85|91.85|91.8|1583
1649932120000|2022-04-14 10:28:40|91.84|91.81|91.85|91.8|91.85|91.81|91.84|91.8|73
1649932130000|2022-04-14 10:28:50|91.86|91.82|91.87|91.83|91.88|91.84|91.85|91.81|5615
1649932140000|2022-04-14 10:29:00|91.86||91.87||91.87||91.86||25
1649932150000|2022-04-14 10:29:10|91.86|91.84|91.86|91.81|91.87|91.85|91.84|91.8|1100
1649932160000|2022-04-14 10:29:20|91.85|91.8|91.85|91.8|91.85|91.81|91.84|91.8|175
1649932170000|2022-04-14 10:29:30|91.87|91.81|91.85|91.81|91.87|91.81|91.85|91.81|54
1649932180000|2022-04-14 10:29:40||91.8||91.81||91.81||91.8|325
1649932190000|2022-04-14 10:29:50||91.83||91.81||91.83||91.81|2032
1649932200000|2022-04-14 10:30:00||91.82||91.82||91.84||91.8|2
1649932210000|2022-04-14 10:30:10|91.86|91.85|91.87|91.83|91.88|91.85|91.86|91.83|20021
1649932220000|2022-04-14 10:30:20|91.86||91.87||91.87||91.86||1088
1649932230000|2022-04-14 10:30:30|||||||||59
1649932250000|2022-04-14 10:30:50|91.86|91.82|91.83|91.78|91.86|91.82|91.8|91.77|12462
1649932270000|2022-04-14 10:31:10|91.84|91.79|91.83|91.8|91.85|91.81|91.83|91.79|0
1649932280000|2022-04-14 10:31:20||91.81||91.79||91.81||91.78|31
1649932290000|2022-04-14 10:31:30|91.82|91.78|91.83|91.8|91.83|91.8|91.82|91.78|1645
1649932300000|2022-04-14 10:31:40||91.78||91.78||91.78||91.78|3303
1649932310000|2022-04-14 10:31:50|91.85|91.79|91.84|91.81|91.85|91.82|91.84|91.79|2443
1649932320000|2022-04-14 10:32:00|91.83|91.79|91.81|91.77|91.84|91.8|91.76|91.72|37484
1649932330000|2022-04-14 10:32:10|91.8|91.75|91.78|91.74|91.8|91.75|91.74|91.71|17383
1649932340000|2022-04-14 10:32:20|91.77|91.72|91.74|91.7|91.77|91.72|91.74|91.68|9998
1649932350000|2022-04-14 10:32:30|91.72|91.69|91.66|91.62|91.72|91.69|91.66|91.62|32505
1649932360000|2022-04-14 10:32:40|91.65|91.6|91.64|91.63|91.67|91.65|91.64|91.6|73881
1649932370000|2022-04-14 10:32:50|91.63|91.62|91.62|91.58|91.65|91.62|91.62|91.58|13753
1649932380000|2022-04-14 10:33:00|91.63|91.57|91.61|91.57|91.63|91.59|91.61|91.57|70
1649932390000|2022-04-14 10:33:10|||||||||450
1649932400000|2022-04-14 10:33:20|||||||||4008
1649932410000|2022-04-14 10:33:30|91.6||91.61||91.61||91.6||1303
1649932420000|2022-04-14 10:33:40|91.6|91.55|91.61|91.56|91.61|91.56|91.6|91.55|5486
1649932430000|2022-04-14 10:33:50|91.6|91.55|91.6|91.56|91.6|91.56|91.58|91.54|2534
1649932440000|2022-04-14 10:34:00|91.59|91.54|91.58|91.54|91.59|91.54|91.57|91.52|0
1649932450000|2022-04-14 10:34:10|91.57|91.53|91.57|91.54|91.58|91.54|91.57|91.52|660
1649932470000|2022-04-14 10:34:30|||||||||1150
1649932480000|2022-04-14 10:34:40|91.59|91.55|91.58|91.55|91.59|91.56|91.58|91.55|3744
1649932490000|2022-04-14 10:34:50||91.54||91.54||91.54||91.54|27
1649932500000|2022-04-14 10:35:00|||||||||9
1649932510000|2022-04-14 10:35:10|||||||||146
1649932520000|2022-04-14 10:35:20|91.59|91.55|91.6|91.58|91.6|91.58|91.59|91.54|1903
1649932530000|2022-04-14 10:35:30|||||||||3308
1649932540000|2022-04-14 10:35:40|91.62|91.59|91.62|91.58|91.62|91.59|91.62|91.58|1720
1649932550000|2022-04-14 10:35:50|91.61|91.57|91.51|91.47|91.61|91.57|91.51|91.46|6565
1649932560000|2022-04-14 10:36:00|91.53|91.48|91.53|91.48|91.53|91.48|91.53|91.48|65
1649932570000|2022-04-14 10:36:10|||||||||846
1649932580000|2022-04-14 10:36:20||91.49||91.49||91.49||91.49|131
1649932590000|2022-04-14 10:36:30|91.55|91.5|91.52|91.49|91.55|91.5|91.52|91.49|54
1649932600000|2022-04-14 10:36:40|91.51|91.47|91.49|91.45|91.51|91.47|91.49|91.45|394
1649932610000|2022-04-14 10:36:50||91.46||91.46||91.48||91.46|31
1649932620000|2022-04-14 10:37:00|91.5|91.47|91.49|91.45|91.52|91.49|91.48|91.45|4342
1649932630000|2022-04-14 10:37:10|||||||||56
1649932640000|2022-04-14 10:37:20|||||||||9
1649932660000|2022-04-14 10:37:40|91.48||91.48||91.48||91.48||8
1649932670000|2022-04-14 10:37:50|||||||||143
1649932680000|2022-04-14 10:38:00|||||||||13
1649932690000|2022-04-14 10:38:10|91.49|91.46|91.5|91.45|91.5|91.48|91.49|91.45|7867
1649932700000|2022-04-14 10:38:20|91.49|91.46|91.47|91.43|91.52|91.5|91.47|91.43|11495
1649932710000|2022-04-14 10:38:30|91.48|91.44|91.48|91.44|91.49|91.45|91.47|91.44|8389
1649932720000|2022-04-14 10:38:40|91.49|91.45|91.51|91.46|91.52|91.48|91.49|91.44|2872
1649932730000|2022-04-14 10:38:50|91.5||91.51||91.51||91.5||10
1649932740000|2022-04-14 10:39:00|91.5|91.44|91.46|91.43|91.5|91.44|91.45|91.43|8189
1649932750000|2022-04-14 10:39:10||91.44||91.43||91.44||91.43|32
1649932760000|2022-04-14 10:39:20||91.44||91.43||91.44||91.43|54
1649932790000|2022-04-14 10:39:50|91.45|91.42|91.45|91.42|91.48|91.43|91.43|91.4|17262
1649932800000|2022-04-14 10:40:00|91.43|91.4|91.42|91.37|91.43|91.4|91.4|91.35|8482
1649932810000|2022-04-14 10:40:10||91.38||91.37||91.38||91.37|3259
1649932820000|2022-04-14 10:40:20|91.41|91.38|91.41|91.38|91.41|91.39|91.39|91.38|5540
1649932830000|2022-04-14 10:40:30|||||||||451
1649932840000|2022-04-14 10:40:40|91.42|91.39|91.46|91.41|91.47|91.42|91.42|91.39|13694
1649932850000|2022-04-14 10:40:50|91.48|91.42|91.51|91.47|91.51|91.47|91.47|91.42|2452
1649932860000|2022-04-14 10:41:00|||||||||69
1649932870000|2022-04-14 10:41:10|||||||||193
1649932880000|2022-04-14 10:41:20||91.48||91.47||91.48||91.47|108
1649932890000|2022-04-14 10:41:30|||||||||6
1649932900000|2022-04-14 10:41:40|||||||||58
1649932910000|2022-04-14 10:41:50|91.52|91.48|91.52|91.5|91.54|91.51|91.52|91.48|1768
1649932920000|2022-04-14 10:42:00|91.54|91.51|91.52|91.5|91.54|91.51|91.51|91.5|12537
1649932930000|2022-04-14 10:42:10|91.51|91.47|91.44|91.4|91.51|91.47|91.44|91.4|13918
1649932940000|2022-04-14 10:42:20|91.42|91.38|91.42|91.38|91.42|91.38|91.41|91.38|19592
1649932950000|2022-04-14 10:42:30|91.41||91.41||91.41||91.41||142
1649932960000|2022-04-14 10:42:40|91.4|91.35|91.4|91.35|91.41|91.38|91.38|91.33|27929
1649932970000|2022-04-14 10:42:50|91.38|91.36|91.4|91.36|91.4|91.36|91.38|91.35|20636
1649932980000|2022-04-14 10:43:00|91.41|91.35|91.46|91.41|91.46|91.41|91.41|91.35|4902
1649932990000|2022-04-14 10:43:10|91.47|91.43|91.44|91.4|91.47|91.43|91.42|91.4|6700
1649933000000|2022-04-14 10:43:20||91.41||91.41||91.41||91.41|0
1649933010000|2022-04-14 10:43:30|91.42|91.4|91.44|91.4|91.44|91.4|91.42|91.4|374
1649933020000|2022-04-14 10:43:40|91.43|91.39|91.42|91.39|91.43|91.41|91.42|91.39|14916
1649933030000|2022-04-14 10:43:50|||||||||245
1649933040000|2022-04-14 10:44:00|91.4|91.36|91.41|91.38|91.42|91.38|91.4|91.35|4831
1649933050000|2022-04-14 10:44:10|91.42|91.39|91.43|91.39|91.43|91.4|91.42|91.39|6058
1649933060000|2022-04-14 10:44:20||91.4||91.4||91.4||91.4|7
1649933070000|2022-04-14 10:44:30|91.41|91.39|91.41|91.38|91.41|91.39|91.41|91.38|100025
1649933080000|2022-04-14 10:44:40|91.39|91.36|91.37|91.34|91.39|91.36|91.37|91.34|11952
1649933090000|2022-04-14 10:44:50|91.38||91.38||91.38||91.38||2861
1649933100000|2022-04-14 10:45:00|||||||||3295
1649933110000|2022-04-14 10:45:10|91.4|91.35|91.41|91.35|91.41|91.36|91.4|91.35|2627
1649933120000|2022-04-14 10:45:20|91.4|91.37|91.4|91.35|91.4|91.37|91.4|91.35|5207
1649933140000|2022-04-14 10:45:40||91.36||91.36||91.36||91.36|11
1649933150000|2022-04-14 10:45:50|91.39||91.39||91.39||91.39||33
1649933160000|2022-04-14 10:46:00|91.38|91.34|91.38|91.34|91.38|91.34|91.38|91.34|2
1649933170000|2022-04-14 10:46:10|91.39|91.35|91.4|91.36|91.4|91.38|91.39|91.35|5646
1649933180000|2022-04-14 10:46:20||91.37||91.37||91.37||91.37|7
1649933190000|2022-04-14 10:46:30|91.42|91.38|91.43|91.4|91.43|91.4|91.42|91.37|36794
1649933200000|2022-04-14 10:46:40||91.39||91.4||91.4||91.39|0
1649933210000|2022-04-14 10:46:50||91.39||91.39||91.39||91.39|86
1649933220000|2022-04-14 10:47:00|91.44|91.41|91.38|91.34|91.46|91.42|91.38|91.34|12183
1649933230000|2022-04-14 10:47:10|91.37|91.33|91.37|91.33|91.37|91.33|91.36|91.33|163
1649933240000|2022-04-14 10:47:20|||||||||10
1649933250000|2022-04-14 10:47:30|91.36|91.32|91.34|91.3|91.36|91.32|91.33|91.27|31313
1649933260000|2022-04-14 10:47:40|||||||||19066
1649933270000|2022-04-14 10:47:50|91.35|91.31|91.46|91.41|91.46|91.41|91.35|91.31|23133
1649933280000|2022-04-14 10:48:00|91.47|91.43|91.46|91.43|91.47|91.43|91.46|91.41|308
1649933290000|2022-04-14 10:48:10|91.47|91.41|91.43|91.41|91.47|91.43|91.43|91.39|24623
1649933310000|2022-04-14 10:48:30||91.39||91.39||91.39||91.39|424
1649933320000|2022-04-14 10:48:40|||||||||2815
1649933330000|2022-04-14 10:48:50|91.42|91.4|91.43|91.4|91.43|91.4|91.42|91.4|118
1649933350000|2022-04-14 10:49:10|91.45|91.42|91.45|91.42|91.48|91.44|91.45|91.42|8430
1649933360000|2022-04-14 10:49:20|91.44|91.4|91.44|91.4|91.45|91.4|91.44|91.4|16
1649933370000|2022-04-14 10:49:30|||||||||54
1649933380000|2022-04-14 10:49:40|||||||||11
1649933390000|2022-04-14 10:49:50|91.43|91.39|91.41|91.38|91.43|91.39|91.41|91.38|18641
1649933400000|2022-04-14 10:50:00|91.42|91.39|91.44|91.4|91.44|91.4|91.42|91.39|2293
1649933410000|2022-04-14 10:50:10||91.39||91.39||91.39||91.39|382
1649933420000|2022-04-14 10:50:20||91.4||91.4||91.4||91.39|899
1649933430000|2022-04-14 10:50:30|91.43|91.39|91.44|91.39|91.44|91.4|91.43|91.39|0
1649933440000|2022-04-14 10:50:40|91.43|91.4|91.42|91.38|91.44|91.4|91.42|91.38|20
1649933450000|2022-04-14 10:50:50|91.43|91.39|91.44|91.4|91.44|91.41|91.43|91.38|3032
1649933460000|2022-04-14 10:51:00|91.43|91.39|91.44|91.41|91.44|91.42|91.43|91.39|3110
1649933470000|2022-04-14 10:51:10||91.39||91.41||91.41||91.39|0
1649933480000|2022-04-14 10:51:20||91.42||91.41||91.42||91.41|0
1649933490000|2022-04-14 10:51:30|||||||||100
1649933510000|2022-04-14 10:51:50|91.43|91.39|91.44|91.41|91.44|91.41|91.43|91.39|1612
1649933520000|2022-04-14 10:52:00|91.46|91.42|91.46|91.43|91.46|91.43|91.46|91.41|3014
1649933530000|2022-04-14 10:52:10|||||||||11
1649933540000|2022-04-14 10:52:20|91.48|91.44|91.52|91.47|91.52|91.47|91.48|91.43|3488
1649933550000|2022-04-14 10:52:30|91.5|91.46|91.5|91.47|91.5|91.48|91.48|91.44|7972
1649933570000|2022-04-14 10:52:50|91.49|91.45|91.46|91.42|91.49|91.45|91.46|91.42|35
1649933580000|2022-04-14 10:53:00|91.48|91.43|91.48|91.46|91.48|91.46|91.46|91.43|117781
1649933590000|2022-04-14 10:53:10|91.51|91.48|91.5|91.46|91.52|91.48|91.49|91.45|3703
1649933600000|2022-04-14 10:53:20|91.49|91.45|91.5|91.46|91.5|91.46|91.48|91.45|3236
1649933610000|2022-04-14 10:53:30||91.47||91.49||91.49||91.47|3
1649933620000|2022-04-14 10:53:40|91.49|91.47|91.49|91.47|91.49|91.47|91.49|91.47|682
1649933630000|2022-04-14 10:53:50|91.48|91.46|91.48|91.44|91.48|91.46|91.47|91.44|16883
1649933640000|2022-04-14 10:54:00|||||||||1055
1649933650000|2022-04-14 10:54:10|91.47||91.47||91.47||91.46||1846
1649933660000|2022-04-14 10:54:20||91.45||91.44||91.45||91.44|0
1649933670000|2022-04-14 10:54:30||91.45||91.44||91.45||91.44|0
1649933680000|2022-04-14 10:54:40|91.48|91.45|91.49|91.44|91.5|91.47|91.47|91.44|6696
1649933690000|2022-04-14 10:54:50|91.5|91.46|91.42|91.38|91.5|91.46|91.39|91.36|59281
1649933700000|2022-04-14 10:55:00|91.41|91.36|91.37|91.36|91.43|91.4|91.37|91.36|7994
1649933710000|2022-04-14 10:55:10|91.38||91.38||91.38||91.37||3138
1649933730000|2022-04-14 10:55:30|91.37|91.35|91.33|91.3|91.37|91.35|91.33|91.29|4110
1649933740000|2022-04-14 10:55:40|91.34|91.31|91.38|91.34|91.38|91.34|91.34|91.31|5528
1649933750000|2022-04-14 10:55:50|||||||||41
1649933760000|2022-04-14 10:56:00|91.36|91.33|91.38|91.33|91.38|91.33|91.36|91.33|150
1649933770000|2022-04-14 10:56:10|||||||||108
1649933780000|2022-04-14 10:56:20|||||||||10
1649933790000|2022-04-14 10:56:30|91.39|91.35|91.39|91.36|91.39|91.37|91.39|91.35|1338
1649933810000|2022-04-14 10:56:50|91.38|91.35|91.38|91.34|91.38|91.35|91.38|91.34|6
1649933820000|2022-04-14 10:57:00|||||||||1075
1649933830000|2022-04-14 10:57:10|91.37||91.38||91.38||91.37||119
1649933840000|2022-04-14 10:57:20|||||||||4603
1649933850000|2022-04-14 10:57:30|91.37||91.38||91.38||91.37||4057
1649933860000|2022-04-14 10:57:40|91.4|91.38|91.38|91.35|91.42|91.38|91.38|91.34|10780
1649933870000|2022-04-14 10:57:50||91.34||91.34||91.34||91.34|0
1649933880000|2022-04-14 10:58:00|91.37|91.33|91.38|91.33|91.38|91.34|91.37|91.33|807
1649933900000|2022-04-14 10:58:20|91.37|91.34|91.37|91.33|91.37|91.34|91.37|91.33|283
1649933910000|2022-04-14 10:58:30|91.36||91.37||91.37||91.36||247
1649933920000|2022-04-14 10:58:40||91.32||91.33||91.33||91.32|2319
1649933930000|2022-04-14 10:58:50|91.36|91.35|91.37|91.35|91.37|91.35|91.36|91.35|3
1649933940000|2022-04-14 10:59:00|||||||||6
1649933950000|2022-04-14 10:59:10|||||||||3954
1649933960000|2022-04-14 10:59:20|91.38|91.36|91.36|91.35|91.38|91.37|91.36|91.35|2541
1649933970000|2022-04-14 10:59:30|91.37||91.36||91.37||91.36||2531
1649933980000|2022-04-14 10:59:40|||||||||66
1649933990000|2022-04-14 10:59:50|91.37|91.36|91.37|91.35|91.37|91.36|91.37|91.35|10010
1649934000000|2022-04-14 11:00:00|91.38|91.36|91.26|91.22|91.39|91.36|91.26|91.2|38460
1649934010000|2022-04-14 11:00:10|91.28|91.23|91.27|91.23|91.3|91.27|91.27|91.23|11321
1649934020000|2022-04-14 11:00:20|91.28|91.22|91.28|91.25|91.3|91.25|91.26|91.22|6571
1649934030000|2022-04-14 11:00:30|91.27|91.23|91.24|91.21|91.28|91.24|91.24|91.21|6625
1649934040000|2022-04-14 11:00:40|91.26||91.24||91.26||91.22||2959
1649934050000|2022-04-14 11:00:50|91.26|91.22|91.26|91.22|91.26|91.23|91.24|91.22|358
1649934060000|2022-04-14 11:01:00|91.27|91.24|91.33|91.28|91.35|91.3|91.27|91.24|11108
1649934070000|2022-04-14 11:01:10|91.32||91.32||91.32||91.32||250
1649934080000|2022-04-14 11:01:20|||||||||7
1649934090000|2022-04-14 11:01:30|91.35|91.3|91.33|91.28|91.36|91.31|91.33|91.28|1456
1649934100000|2022-04-14 11:01:40|91.32||91.33||91.33||91.32||0
1649934110000|2022-04-14 11:01:50|91.32|91.27|91.33|91.29|91.33|91.29|91.32|91.27|166
1649934120000|2022-04-14 11:02:00|91.32|91.27|91.24|91.21|91.32|91.27|91.24|91.21|136
1649934130000|2022-04-14 11:02:10|91.26|91.2|91.22|91.19|91.26|91.21|91.22|91.19|5066
1649934140000|2022-04-14 11:02:20|91.23|91.2|91.25|91.21|91.26|91.21|91.23|91.2|13
1649934170000|2022-04-14 11:02:50|91.26|91.22|91.24|91.21|91.28|91.24|91.24|91.21|3409
1649934180000|2022-04-14 11:03:00|91.26|91.22|91.26|91.22|91.28|91.23|91.24|91.21|13911
1649934190000|2022-04-14 11:03:10|91.25|91.21|91.24|91.21|91.25|91.21|91.24|91.21|1222
1649934210000|2022-04-14 11:03:30|91.25|91.22|91.2|91.17|91.28|91.23|91.17|91.13|26688
1649934220000|2022-04-14 11:03:40|91.19|91.15|91.24|91.2|91.26|91.22|91.17|91.13|21558
1649934230000|2022-04-14 11:03:50|91.25|91.21|91.28|91.25|91.32|91.27|91.21|91.2|11082
1649934240000|2022-04-14 11:04:00|91.27|91.23|91.25|91.21|91.27|91.23|91.25|91.19|2008
1649934250000|2022-04-14 11:04:10|91.24|91.2|91.23|91.19|91.24|91.2|91.23|91.19|4
1649934260000|2022-04-14 11:04:20|91.22|91.17|91.28|91.24|91.29|91.24|91.19|91.16|13308
1649934270000|2022-04-14 11:04:30|91.3|91.25|91.48|91.43|91.49|91.43|91.3|91.25|14032
1649934280000|2022-04-14 11:04:40|91.47|91.45|91.59|91.56|91.64|91.59|91.47|91.45|4822
1649934290000|2022-04-14 11:04:50|91.58|91.53|91.55|91.51|91.59|91.55|91.51|91.47|14360
1649934300000|2022-04-14 11:05:00|91.57|91.52|91.48|91.44|91.57|91.53|91.45|91.39|2500
1649934310000|2022-04-14 11:05:10|91.49|91.45|91.47|91.42|91.55|91.51|91.47|91.42|21971
1649934320000|2022-04-14 11:05:20|91.49|91.44|91.47|91.43|91.55|91.5|91.45|91.41|20664
1649934330000|2022-04-14 11:05:30|91.49|91.44|91.47|91.43|91.5|91.48|91.45|91.41|10339
1649934340000|2022-04-14 11:05:40|91.48|91.44|91.5|91.45|91.5|91.47|91.46|91.41|9786
1649934350000|2022-04-14 11:05:50|91.49|91.46|91.45|91.41|91.49|91.47|91.45|91.41|16950
1649934360000|2022-04-14 11:06:00|91.47|91.42|91.5|91.47|91.5|91.47|91.47|91.42|9406
1649934370000|2022-04-14 11:06:10|91.49|91.45|91.5|91.46|91.5|91.46|91.47|91.43|8720
1649934380000|2022-04-14 11:06:20|91.49|91.44|91.51|91.46|91.51|91.46|91.48|91.44|32
1649934390000|2022-04-14 11:06:30|91.53|91.47|91.53|91.5|91.55|91.5|91.53|91.47|7
1649934400000|2022-04-14 11:06:40|91.55|91.51|91.6|91.55|91.62|91.55|91.55|91.51|1680
1649934410000|2022-04-14 11:06:50|91.59|91.56|91.59|91.53|91.59|91.56|91.59|91.52|54
1649934420000|2022-04-14 11:07:00|91.58|91.52|91.59|91.52|91.59|91.52|91.58|91.52|0
1649934430000|2022-04-14 11:07:10|91.58|91.53|91.55|91.53|91.58|91.53|91.54|91.5|20305
1649934440000|2022-04-14 11:07:20|91.54|91.51|91.5|91.44|91.54|91.51|91.5|91.44|5492
1649934450000|2022-04-14 11:07:30|91.51|91.46|91.51|91.48|91.51|91.48|91.5|91.44|3733
1649934460000|2022-04-14 11:07:40|91.5|91.46|91.5|91.44|91.5|91.46|91.5|91.44|2500
1649934470000|2022-04-14 11:07:50|91.51|91.46|91.51|91.46|91.51|91.48|91.51|91.46|54
1649934480000|2022-04-14 11:08:00||91.47||91.46||91.48||91.46|9813
1649934500000|2022-04-14 11:08:20||91.47||91.46||91.48||91.46|0
1649934510000|2022-04-14 11:08:30|91.49|91.44|91.47|91.43|91.49|91.44|91.45|91.4|16732
1649934520000|2022-04-14 11:08:40|91.45|91.44|91.46|91.43|91.47|91.44|91.45|91.43|3029
1649934530000|2022-04-14 11:08:50|||||||||21
1649934540000|2022-04-14 11:09:00|91.45|91.4|91.47|91.44|91.47|91.44|91.43|91.38|129
1649934560000|2022-04-14 11:09:20|91.49|91.45|91.52|91.48|91.53|91.48|91.49|91.45|3108
1649934570000|2022-04-14 11:09:30|91.53|91.49|91.56|91.5|91.56|91.5|91.53|91.49|114
1649934580000|2022-04-14 11:09:40||91.51||91.5||91.52||91.5|4
1649934590000|2022-04-14 11:09:50|91.57|91.53|91.59|91.55|91.62|91.57|91.57|91.5|2130
1649934600000|2022-04-14 11:10:00|91.6|91.56|91.63|91.57|91.67|91.61|91.6|91.56|774
1649934610000|2022-04-14 11:10:10|91.62|91.58|91.63|91.59|91.63|91.59|91.58|91.55|7812
1649934620000|2022-04-14 11:10:20|91.61|91.57|91.61|91.57|91.61|91.57|91.6|91.56|0
1649934630000|2022-04-14 11:10:30||91.56||91.56||91.57||91.56|371
1649934640000|2022-04-14 11:10:40|91.63|91.58|91.63|91.58|91.63|91.58|91.63|91.58|5
1649934650000|2022-04-14 11:10:50|91.62|91.56|91.63|91.6|91.65|91.6|91.6|91.56|5531
1649934660000|2022-04-14 11:11:00|91.65|91.58|91.69|91.64|91.7|91.64|91.65|91.58|2403
1649934670000|2022-04-14 11:11:10|91.68|91.62|91.69|91.65|91.69|91.65|91.63|91.6|53700
1649934680000|2022-04-14 11:11:20|91.71||91.7||91.71||91.7||0
1649934690000|2022-04-14 11:11:30|91.69|91.67|91.7|91.65|91.72|91.67|91.69|91.65|5
1649934700000|2022-04-14 11:11:40|91.72|91.67|91.74|91.69|91.75|91.69|91.72|91.67|61
1649934710000|2022-04-14 11:11:50|91.73|91.67|91.7|91.66|91.73|91.67|91.67|91.65|2601
1649934720000|2022-04-14 11:12:00|||||||||5432
1649934730000|2022-04-14 11:12:10|||||||||74
1649934740000|2022-04-14 11:12:20|||||||||35
1649934750000|2022-04-14 11:12:30|91.69|91.65|91.66|91.61|91.69|91.65|91.66|91.61|14868
1649934760000|2022-04-14 11:12:40|||||||||5
1649934800000|2022-04-14 11:13:20|91.68|91.63|91.66|91.63|91.68|91.66|91.66|91.63|10059
1649934810000|2022-04-14 11:13:30||91.64||91.64||91.64||91.64|2177
1649934820000|2022-04-14 11:13:40|91.65|91.63|91.61|91.55|91.65|91.63|91.61|91.55|11271
1649934840000|2022-04-14 11:14:00|91.62|91.56|91.63|91.61|91.63|91.61|91.62|91.56|3342
1649934850000|2022-04-14 11:14:10|||||||||189
1649934860000|2022-04-14 11:14:20|91.62|91.6|91.62|91.58|91.62|91.61|91.62|91.58|5077
1649934870000|2022-04-14 11:14:30|91.6|91.57|91.6|91.57|91.6|91.58|91.59|91.57|11461
1649934880000|2022-04-14 11:14:40|91.61|91.58|91.6|91.57|91.61|91.58|91.6|91.57|12125
1649934890000|2022-04-14 11:14:50|91.59|91.56|91.57|91.54|91.59|91.56|91.57|91.54|5282
1649934900000|2022-04-14 11:15:00|91.58|91.53|91.56|91.51|91.58|91.53|91.55|91.5|4195
1649934910000|2022-04-14 11:15:10|||||||||24286
1649934920000|2022-04-14 11:15:20|||||||||16871
1649934930000|2022-04-14 11:15:30|91.57|91.53|91.57|91.53|91.57|91.54|91.57|91.53|1619
1649934940000|2022-04-14 11:15:40|91.58|91.58|91.6|91.55|91.6|91.58|91.58|91.55|13000
1649934950000|2022-04-14 11:15:50|91.59||91.59||91.59||91.59||16400
1649934960000|2022-04-14 11:16:00|91.62|91.56|91.62|91.57|91.62|91.58|91.59|91.56|7480
1649934970000|2022-04-14 11:16:10|91.61||91.61||91.61||91.61||0
1649934980000|2022-04-14 11:16:20|91.59|91.55|91.61|91.55|91.61|91.55|91.57|91.55|5696
1649934990000|2022-04-14 11:16:30|91.62|91.56|91.62|91.55|91.62|91.56|91.61|91.55|21
1649935000000|2022-04-14 11:16:40|91.61||91.59||91.61||91.58||0
1649935010000|2022-04-14 11:16:50|91.58|91.57|91.6|91.57|91.6|91.57|91.58|91.57|6219
1649935020000|2022-04-14 11:17:00||91.56||91.56||91.56||91.56|13
1649935040000|2022-04-14 11:17:20|91.59|91.57|91.57|91.53|91.59|91.57|91.56|91.53|12877
1649935050000|2022-04-14 11:17:30|||||||||872
1649935060000|2022-04-14 11:17:40|91.56|91.54|91.57|91.53|91.57|91.54|91.56|91.53|142
1649935070000|2022-04-14 11:17:50||91.54||91.54||91.54||91.54|217
1649935080000|2022-04-14 11:18:00||91.53||91.54||91.54||91.53|2711
1649935090000|2022-04-14 11:18:10|||||||||543
1649935100000|2022-04-14 11:18:20|91.56|91.53|91.54|91.52|91.56|91.53|91.54|91.52|5934
1649935110000|2022-04-14 11:18:30|91.53|91.5|91.54|91.51|91.54|91.51|91.52|91.5|3047
1649935120000|2022-04-14 11:18:40|91.53|91.5|91.54|91.5|91.54|91.5|91.53|91.5|21
1649935140000|2022-04-14 11:19:00|91.53|91.48|91.52|91.48|91.53|91.48|91.51|91.48|5580
1649935150000|2022-04-14 11:19:10|91.51||91.52||91.52||91.51||67
1649935160000|2022-04-14 11:19:20|91.51|91.46|91.51|91.46|91.52|91.46|91.5|91.46|5538
1649935170000|2022-04-14 11:19:30|91.5|91.44|91.49|91.43|91.5|91.44|91.49|91.43|8
1649935180000|2022-04-14 11:19:40|91.48|91.44|91.48|91.44|91.49|91.44|91.48|91.43|0
1649935190000|2022-04-14 11:19:50|||||||||5572
1649935200000|2022-04-14 11:20:00||91.45||91.45||91.45||91.45|0
1649935210000|2022-04-14 11:20:10|91.49|91.46|91.49|91.46|91.49|91.47|91.49|91.46|4060
1649935220000|2022-04-14 11:20:20|91.48|91.45|91.48|91.45|91.48|91.45|91.48|91.45|0
1649935240000|2022-04-14 11:20:40|||||||||22
1649935250000|2022-04-14 11:20:50|91.47|91.43|91.46|91.4|91.47|91.43|91.45|91.4|4844
1649935260000|2022-04-14 11:21:00|91.45|91.42|91.45|91.42|91.45|91.42|91.45|91.42|11
1649935270000|2022-04-14 11:21:10|91.44|91.4|91.44|91.4|91.45|91.4|91.43|91.4|205
1649935280000|2022-04-14 11:21:20|91.45|91.42|91.45|91.42|91.45|91.42|91.45|91.42|9833
1649935290000|2022-04-14 11:21:30|||||||||1500
1649935300000|2022-04-14 11:21:40|91.46|91.44|91.5|91.47|91.52|91.48|91.46|91.44|6156
1649935310000|2022-04-14 11:21:50||91.48||91.47||91.48||91.47|0
1649935320000|2022-04-14 11:22:00||91.48||91.48||91.48||91.47|548
1649935330000|2022-04-14 11:22:10|91.49|91.47|91.5|91.47|91.5|91.47|91.49|91.47|2500
1649935340000|2022-04-14 11:22:20|91.49|91.46|91.49|91.44|91.49|91.46|91.47|91.44|219
1649935350000|2022-04-14 11:22:30|91.5|91.45|91.5|91.47|91.5|91.47|91.49|91.44|34
1649935360000|2022-04-14 11:22:40||91.45||91.45||91.45||91.45|49
1649935370000|2022-04-14 11:22:50|91.51|91.47|91.5|91.47|91.51|91.47|91.5|91.47|3650
1649935380000|2022-04-14 11:23:00|91.51|91.48|91.51|91.47|91.51|91.49|91.51|91.47|5975
1649935390000|2022-04-14 11:23:10||91.48||91.48||91.48||91.48|5180
1649935400000|2022-04-14 11:23:20||91.49||91.49||91.49||91.48|10000
1649935410000|2022-04-14 11:23:30|91.53|91.5|91.5|91.44|91.55|91.5|91.48|91.44|5358
1649935420000|2022-04-14 11:23:40|91.49|91.45|91.49|91.47|91.49|91.47|91.49|91.45|0
1649935430000|2022-04-14 11:23:50||91.45||91.44||91.45||91.44|121
1649935440000|2022-04-14 11:24:00||91.45||91.45||91.45||91.45|0
1649935450000|2022-04-14 11:24:10||91.44||91.44||91.44||91.44|4358
1649935460000|2022-04-14 11:24:20|91.48|91.45|91.48|91.43|91.5|91.45|91.44|91.42|15500
1649935470000|2022-04-14 11:24:30||91.44||91.43||91.44||91.43|10
1649935490000|2022-04-14 11:24:50|91.49|91.44|91.49|91.45|91.49|91.46|91.49|91.44|0
1649935500000|2022-04-14 11:25:00|||||||||193
1649935510000|2022-04-14 11:25:10||91.43||91.44||91.45||91.43|1218
1649935520000|2022-04-14 11:25:20|91.48|91.43|91.47|91.43|91.48|91.43|91.47|91.43|0
1649935530000|2022-04-14 11:25:30||91.42||91.42||91.42||91.42|10
1649935560000|2022-04-14 11:26:00|91.48|91.43|91.48|91.45|91.48|91.46|91.48|91.43|0
1649935570000|2022-04-14 11:26:10||91.46||91.46||91.46||91.46|273
1649935580000|2022-04-14 11:26:20|91.49|91.47|91.52|91.48|91.53|91.48|91.49|91.47|8916
1649935590000|2022-04-14 11:26:30|91.53|91.49|91.52|91.48|91.55|91.51|91.52|91.48|9367
1649935600000|2022-04-14 11:26:40|||||||||1026
1649935610000|2022-04-14 11:26:50|91.51|91.47|91.5|91.45|91.51|91.47|91.48|91.45|4833
1649935620000|2022-04-14 11:27:00||91.46||91.46||91.46||91.46|1096
1649935630000|2022-04-14 11:27:10||91.47||91.46||91.47||91.46|0
1649935640000|2022-04-14 11:27:20||91.47||91.47||91.47||91.47|108
1649935650000|2022-04-14 11:27:30|||||||||578
1649935660000|2022-04-14 11:27:40|91.52|91.48|91.53|91.48|91.54|91.5|91.51|91.48|25056
1649935670000|2022-04-14 11:27:50||91.49||91.48||91.51||91.48|9
1649935680000|2022-04-14 11:28:00|91.52|91.49|91.52|91.48|91.52|91.49|91.52|91.48|0
1649935690000|2022-04-14 11:28:10||91.49||91.49||91.49||91.49|0
1649935700000|2022-04-14 11:28:20|91.53|91.48|91.55|91.51|91.57|91.52|91.53|91.48|3935
1649935710000|2022-04-14 11:28:30|91.54|91.52|91.55|91.5|91.55|91.52|91.54|91.48|847
1649935720000|2022-04-14 11:28:40|||||||||32
1649935730000|2022-04-14 11:28:50|91.54|91.52|91.56|91.53|91.58|91.53|91.54|91.52|6628
1649935740000|2022-04-14 11:29:00|91.55|91.52|91.56|91.52|91.56|91.52|91.55|91.52|0
1649935750000|2022-04-14 11:29:10|91.55|91.51|91.52|91.48|91.55|91.51|91.52|91.48|5999
1649935760000|2022-04-14 11:29:20|91.51|91.47|91.51|91.48|91.51|91.48|91.49|91.46|108
1649935770000|2022-04-14 11:29:30|91.53|91.49|91.53|91.5|91.56|91.51|91.53|91.49|2329
1649935780000|2022-04-14 11:29:40|91.52|91.49|91.51|91.48|91.53|91.49|91.51|91.48|123
1649935790000|2022-04-14 11:29:50||91.49||91.49||91.49||91.49|0
1649935800000|2022-04-14 11:30:00|91.53|91.5|91.53|91.49|91.53|91.5|91.53|91.49|41
1649935810000|2022-04-14 11:30:10|91.54|91.5|91.54|91.51|91.54|91.51|91.54|91.5|1896
1649935820000|2022-04-14 11:30:20|91.55|91.52|91.6|91.56|91.61|91.57|91.55|91.52|6882
1649935830000|2022-04-14 11:30:30|91.59|91.54|91.58|91.52|91.59|91.54|91.58|91.52|2500
1649935840000|2022-04-14 11:30:40|91.57|91.54|91.62|91.58|91.62|91.58|91.57|91.54|3272
1649935850000|2022-04-14 11:30:50|91.64|91.57|91.65|91.61|91.65|91.61|91.64|91.57|537
1649935860000|2022-04-14 11:31:00|91.67|91.62|91.68|91.64|91.7|91.64|91.67|91.62|1123
1649935870000|2022-04-14 11:31:10|91.67|91.63|91.68|91.63|91.68|91.64|91.67|91.63|0
1649935890000|2022-04-14 11:31:30|91.67|91.62|91.63|91.59|91.67|91.62|91.62|91.58|26659
1649935900000|2022-04-14 11:31:40|91.64|91.6|91.63|91.61|91.64|91.61|91.63|91.6|4508
1649935910000|2022-04-14 11:31:50|91.64|91.62|91.67|91.64|91.69|91.64|91.64|91.62|2680
1649935920000|2022-04-14 11:32:00||91.66||91.64||91.66||91.64|2608
1649935940000|2022-04-14 11:32:20|91.68|91.63|91.67|91.62|91.68|91.63|91.67|91.62|8
1649935960000|2022-04-14 11:32:40|91.68|91.63|91.68|91.64|91.68|91.65|91.68|91.63|2855
1649935970000|2022-04-14 11:32:50||91.63||91.65||91.65||91.63|0
1649935980000|2022-04-14 11:33:00|91.67||91.68||91.68||91.67||773
1649935990000|2022-04-14 11:33:10||91.63||91.65||91.65||91.63|20
1649936000000|2022-04-14 11:33:20|91.69|91.63|91.69|91.65|91.69|91.66|91.69|91.63|810
1649936010000|2022-04-14 11:33:30|91.68|91.64|91.69|91.65|91.69|91.65|91.66|91.64|3153
1649936020000|2022-04-14 11:33:40|||||||||3243
1649936030000|2022-04-14 11:33:50|91.7|91.66|91.7|91.67|91.7|91.68|91.7|91.66|2312
1649936040000|2022-04-14 11:34:00||91.68||91.68||91.68||91.68|2
1649936050000|2022-04-14 11:34:10|91.73|91.67|91.71|91.67|91.74|91.69|91.7|91.67|3902
1649936060000|2022-04-14 11:34:20|91.7||91.7||91.7||91.7||0
1649936070000|2022-04-14 11:34:30|91.69||91.7||91.7||91.69||4080
1649936090000|2022-04-14 11:34:50|||||||||2
1649936100000|2022-04-14 11:35:00|91.71|91.68|91.67|91.65|91.71|91.68|91.67|91.65|25838
1649936120000|2022-04-14 11:35:20|91.66|91.64|91.67|91.64|91.67|91.64|91.65|91.63|7832
1649936130000|2022-04-14 11:35:30||91.63||91.63||91.63||91.63|1036
1649936140000|2022-04-14 11:35:40|91.69|91.65|91.69|91.66|91.69|91.66|91.69|91.65|7815
1649936150000|2022-04-14 11:35:50|||||||||38
1649936160000|2022-04-14 11:36:00|91.67|91.67|91.7|91.66|91.7|91.67|91.67|91.66|6617
1649936170000|2022-04-14 11:36:10||91.67||91.67||91.67||91.67|15000
1649936180000|2022-04-14 11:36:20||91.68||91.68||91.68||91.68|0
1649936190000|2022-04-14 11:36:30|91.71|91.67|91.71|91.68|91.74|91.7|91.71|91.67|30633
1649936200000|2022-04-14 11:36:40|91.7|91.67|91.66|91.65|91.7|91.67|91.66|91.65|18801
1649936210000|2022-04-14 11:36:50|91.65|91.62|91.66|91.62|91.66|91.62|91.65|91.61|1621
1649936220000|2022-04-14 11:37:00|||||||||3
1649936230000|2022-04-14 11:37:10|91.67|91.63|91.67|91.64|91.67|91.65|91.67|91.63|0
1649936250000|2022-04-14 11:37:30||91.65||91.64||91.66||91.64|0
1649936260000|2022-04-14 11:37:40||91.65||91.64||91.65||91.64|1733
1649936270000|2022-04-14 11:37:50|||||||||1072
1649936290000|2022-04-14 11:38:10|91.68|91.65|91.69|91.65|91.7|91.66|91.68|91.64|2900
1649936300000|2022-04-14 11:38:20||91.66||91.66||91.67||91.65|3
1649936310000|2022-04-14 11:38:30||91.67||91.65||91.67||91.65|3670
1649936320000|2022-04-14 11:38:40|91.68|91.64|91.68|91.64|91.68|91.64|91.68|91.64|13238
1649936330000|2022-04-14 11:38:50|91.69|91.65|91.68|91.64|91.69|91.66|91.68|91.64|61
1649936340000|2022-04-14 11:39:00|91.69|91.65|91.7|91.66|91.73|91.7|91.69|91.65|35199
1649936350000|2022-04-14 11:39:10|91.69|91.67|91.69|91.65|91.69|91.67|91.68|91.65|6301
1649936360000|2022-04-14 11:39:20|91.7|91.66|91.7|91.66|91.7|91.66|91.7|91.66|11
1649936370000|2022-04-14 11:39:30||91.67||91.66||91.67||91.66|460
1649936380000|2022-04-14 11:39:40|||||||||20000
1649936390000|2022-04-14 11:39:50|91.71|91.67|91.72|91.68|91.73|91.7|91.71|91.67|20510
1649936400000|2022-04-14 11:40:00|91.7|91.67|91.7|91.67|91.72|91.67|91.7|91.67|16375
1649936410000|2022-04-14 11:40:10||91.66||91.66||91.66||91.66|0
1649936420000|2022-04-14 11:40:20||91.65||91.65||91.65||91.65|0
1649936430000|2022-04-14 11:40:30||91.66||91.65||91.66||91.65|4444
1649936440000|2022-04-14 11:40:40|91.69|91.66|91.69|91.65|91.7|91.66|91.69|91.65|0
1649936450000|2022-04-14 11:40:50|||||||||1193
1649936460000|2022-04-14 11:41:00|91.68|91.64|91.67|91.64|91.68|91.64|91.66|91.64|7520
1649936470000|2022-04-14 11:41:10|91.68||91.66||91.68||91.66||0
1649936480000|2022-04-14 11:41:20|91.68|91.65|91.68|91.64|91.68|91.66|91.68|91.64|27044
1649936490000|2022-04-14 11:41:30||91.65||91.64||91.65||91.64|25
1649936500000|2022-04-14 11:41:40||91.65||91.64||91.65||91.64|0
1649936530000|2022-04-14 11:42:10|91.69|91.65|91.69|91.65|91.69|91.68|91.69|91.65|3491
1649936540000|2022-04-14 11:42:20|91.67|91.64|91.69|91.64|91.69|91.64|91.67|91.64|9786
1649936550000|2022-04-14 11:42:30||91.65||91.65||91.65||91.65|0
1649936560000|2022-04-14 11:42:40|91.68|91.66|91.68|91.65|91.68|91.67|91.68|91.65|1
1649936570000|2022-04-14 11:42:50|91.69|91.64|91.69|91.65|91.7|91.66|91.69|91.64|1112
1649936580000|2022-04-14 11:43:00|91.7|91.66|91.68|91.65|91.7|91.66|91.68|91.65|3695
1649936600000|2022-04-14 11:43:20|91.67|91.64|91.67|91.63|91.67|91.64|91.66|91.63|9885
1649936610000|2022-04-14 11:43:30|91.69|91.64|91.69|91.64|91.69|91.64|91.69|91.64|0
1649936630000|2022-04-14 11:43:50|91.68||91.68||91.68||91.68||0
1649936650000|2022-04-14 11:44:10|||||||||2
1649936660000|2022-04-14 11:44:20|||||||||141
1649936670000|2022-04-14 11:44:30|91.67|91.63|91.69|91.65|91.69|91.65|91.67|91.63|9849
1649936690000|2022-04-14 11:44:50|91.7|91.66|91.72|91.65|92|91.73|91.7|91.64|89732
1649936700000|2022-04-14 11:45:00|91.73|91.66|91.71|91.67|92|91.74|91.71|91.66|76025
1649936710000|2022-04-14 11:45:10|91.7|91.65|91.69|91.67|91.71|91.69|91.69|91.65|31742
1649936720000|2022-04-14 11:45:20|91.7|91.68|91.78|91.76|91.82|91.76|91.7|91.67|52267
1649936730000|2022-04-14 11:45:30|91.8|91.77|91.8|91.76|91.8|91.77|91.78|91.75|8138
1649936740000|2022-04-14 11:45:40|91.81|91.78|92.01|91.97|92.07|92.02|91.8|91.76|86577
1649936750000|2022-04-14 11:45:50|92|91.93|91.82|91.76|92|91.96|91.82|91.76|49106
1649936760000|2022-04-14 11:46:00|91.8|91.74|91.84|91.8|91.97|91.91|91.74|91.67|108830
1649936770000|2022-04-14 11:46:10|91.85|91.79|91.77|91.7|91.86|91.85|91.77|91.68|45070
1649936780000|2022-04-14 11:46:20|91.76|91.69|91.7|91.66|91.76|91.7|91.69|91.66|0
1649936790000|2022-04-14 11:46:30|91.69|91.67|91.69|91.66|91.7|91.67|91.69|91.66|2505
1649936800000|2022-04-14 11:46:40|91.7|91.63|91.7|91.66|91.7|91.66|91.69|91.63|51
1649936810000|2022-04-14 11:46:50|91.69|91.64|91.7|91.66|91.7|91.66|91.69|91.64|0
1649936820000|2022-04-14 11:47:00|91.69|91.65|91.83|91.78|91.88|91.84|91.64|91.61|39758
1649936830000|2022-04-14 11:47:10|91.8|91.79|91.69|91.68|91.83|91.79|91.69|91.64|42203
1649936840000|2022-04-14 11:47:20|91.72|91.67|91.73|91.69|91.8|91.76|91.7|91.64|15771
1649936850000|2022-04-14 11:47:30|91.74|91.67|91.71|91.66|91.74|91.68|91.67|91.65|16026
1649936860000|2022-04-14 11:47:40|91.7|91.65|91.68|91.63|91.7|91.66|91.66|91.61|14
1649936870000|2022-04-14 11:47:50|91.66|91.61|91.69|91.63|91.71|91.67|91.65|91.61|6996
1649936880000|2022-04-14 11:48:00|91.68|91.61|91.73|91.67|91.76|91.69|91.66|91.61|6509
1649936890000|2022-04-14 11:48:10|91.74|91.69|91.71|91.67|91.74|91.69|91.7|91.65|70
1649936900000|2022-04-14 11:48:20|91.73|91.65|91.67|91.61|91.74|91.67|91.65|91.61|3545
1649936910000|2022-04-14 11:48:30|91.66|91.62|91.69|91.63|91.69|91.64|91.65|91.61|473
1649936920000|2022-04-14 11:48:40||91.64||91.63||91.64||91.63|0
1649936930000|2022-04-14 11:48:50|91.66|91.61|91.68|91.63|91.69|91.65|91.66|91.61|5838
1649936940000|2022-04-14 11:49:00|91.69|91.65|91.61|91.57|91.71|91.66|91.61|91.55|2620
1649936950000|2022-04-14 11:49:10|91.6|91.55|91.62|91.57|91.62|91.58|91.6|91.54|314
1649936960000|2022-04-14 11:49:20|91.63|91.58|91.63|91.58|91.65|91.61|91.62|91.55|149
1649936970000|2022-04-14 11:49:30|91.62|91.55|91.6|91.56|91.65|91.6|91.56|91.53|15555
1649936980000|2022-04-14 11:49:40|91.62|91.57|91.62|91.58|91.65|91.59|91.62|91.57|1742
1649936990000|2022-04-14 11:49:50|91.64|91.6|91.64|91.6|91.68|91.62|91.64|91.6|54
1649937000000|2022-04-14 11:50:00|91.65|91.58|91.64|91.59|91.65|91.6|91.61|91.57|28666
1649937010000|2022-04-14 11:50:10|91.63|91.57|91.64|91.59|91.64|91.59|91.61|91.57|10
1649937020000|2022-04-14 11:50:20|91.61|91.6|91.63|91.61|91.65|91.61|91.61|91.59|2530
1649937030000|2022-04-14 11:50:30|91.62|91.59|91.59|91.55|91.62|91.61|91.54|91.51|14422
1649937040000|2022-04-14 11:50:40|91.6|91.57|91.6|91.55|91.61|91.57|91.6|91.55|2611
1649937050000|2022-04-14 11:50:50|91.59|91.53|91.57|91.54|91.6|91.55|91.56|91.53|2527
1649937060000|2022-04-14 11:51:00|91.6|91.55|91.6|91.56|91.62|91.57|91.6|91.55|119
1649937070000|2022-04-14 11:51:10|91.61|91.57|91.61|91.57|91.61|91.57|91.61|91.57|0
1649937080000|2022-04-14 11:51:20|91.62|91.58|91.64|91.6|91.64|91.61|91.62|91.58|8683
1649937090000|2022-04-14 11:51:30|91.67|91.61|91.66|91.64|91.7|91.64|91.66|91.6|2418
1649937100000|2022-04-14 11:51:40|91.65|91.62|91.63|91.58|91.65|91.62|91.63|91.58|4332
1649937110000|2022-04-14 11:51:50|91.62|91.56|91.54|91.5|91.62|91.56|91.52|91.47|585
1649937120000|2022-04-14 11:52:00|91.57|91.51|91.56|91.52|91.57|91.53|91.55|91.51|1233
1649937130000|2022-04-14 11:52:10|91.55|91.53|91.59|91.55|91.6|91.55|91.55|91.53|1419
1649937140000|2022-04-14 11:52:20|91.58|91.57|91.53|91.47|91.6|91.57|91.53|91.47|3874
1649937150000|2022-04-14 11:52:30|91.54|91.48|91.54|91.5|91.58|91.54|91.53|91.48|2400
1649937160000|2022-04-14 11:52:40|91.53|91.51|91.54|91.53|91.56|91.53|91.53|91.5|111
1649937170000|2022-04-14 11:52:50||91.52||91.52||91.53||91.52|646
1649937180000|2022-04-14 11:53:00|91.57|91.54|91.6|91.54|91.6|91.54|91.56|91.54|786
1649937190000|2022-04-14 11:53:10|91.58|91.56|91.54|91.5|91.58|91.56|91.54|91.48|5
1649937200000|2022-04-14 11:53:20|91.56|91.48|91.57|91.52|91.58|91.53|91.56|91.48|1
1649937210000|2022-04-14 11:53:30|91.58|91.54|91.51|91.48|91.58|91.54|91.51|91.46|38230
1649937220000|2022-04-14 11:53:40|91.53|91.49|91.48|91.43|91.53|91.49|91.48|91.43|2169
1649937230000|2022-04-14 11:53:50|91.49|91.44|91.48|91.43|91.49|91.46|91.48|91.43|0
1649937240000|2022-04-14 11:54:00||91.44||91.44||91.45||91.44|54
1649937250000|2022-04-14 11:54:10|91.47|91.43|91.47|91.43|91.48|91.43|91.46|91.43|3336
1649937260000|2022-04-14 11:54:20|91.48|91.44|91.5|91.44|91.51|91.48|91.47|91.43|25314
1649937270000|2022-04-14 11:54:30|91.51|91.46|91.49|91.44|91.51|91.47|91.48|91.44|0
1649937280000|2022-04-14 11:54:40|91.48|91.46|91.45|91.43|91.49|91.47|91.45|91.43|4780
1649937290000|2022-04-14 11:54:50|91.46|91.42|91.45|91.42|91.46|91.42|91.44|91.42|4547
1649937300000|2022-04-14 11:55:00|91.46|91.4|91.41|91.36|91.47|91.4|91.4|91.35|4657
1649937310000|2022-04-14 11:55:10|91.4|91.35|91.35|91.29|91.4|91.35|91.34|91.28|4415
1649937320000|2022-04-14 11:55:20|91.37|91.3|91.35|91.29|91.39|91.34|91.35|91.28|2036
1649937330000|2022-04-14 11:55:30|91.34|91.3|91.35|91.31|91.35|91.31|91.34|91.28|5066
1649937340000|2022-04-14 11:55:40||91.32||91.31||91.32||91.31|2
1649937350000|2022-04-14 11:55:50|91.34|91.32|91.37|91.32|91.37|91.34|91.33|91.31|5844
1649937360000|2022-04-14 11:56:00|91.35|91.33|91.41|91.36|91.41|91.37|91.35|91.33|4745
1649937380000|2022-04-14 11:56:20|91.4|91.38|91.4|91.34|91.41|91.38|91.4|91.34|119
1649937390000|2022-04-14 11:56:30|||||||||217
1649937400000|2022-04-14 11:56:40|||||||||4
1649937410000|2022-04-14 11:56:50|91.41|91.35|91.41|91.37|91.41|91.37|91.41|91.34|1334
1649937420000|2022-04-14 11:57:00|91.39|91.35|91.3|91.28|91.41|91.35|91.28|91.22|21008
1649937430000|2022-04-14 11:57:10|91.31|91.29|91.32|91.28|91.34|91.3|91.31|91.28|6379
1649937440000|2022-04-14 11:57:20|91.34|91.3|91.35|91.3|91.37|91.32|91.32|91.3|4872
1649937450000|2022-04-14 11:57:30|91.33|91.28|91.35|91.31|91.35|91.31|91.33|91.28|43
1649937460000|2022-04-14 11:57:40||91.3||91.3||91.3||91.3|539
1649937470000|2022-04-14 11:57:50||91.31||91.3||91.31||91.3|0
1649937480000|2022-04-14 11:58:00|||||||||109
1649937490000|2022-04-14 11:58:10|91.37|91.31|91.38|91.34|91.4|91.34|91.35|91.31|11833
1649937500000|2022-04-14 11:58:20|91.41|91.35|91.39|91.35|91.42|91.38|91.38|91.34|8161
1649937510000|2022-04-14 11:58:30|91.38|91.34|91.38|91.34|91.4|91.36|91.38|91.34|0
1649937520000|2022-04-14 11:58:40|||||||||8
1649937530000|2022-04-14 11:58:50|91.37|91.32|91.36|91.34|91.37|91.34|91.33|91.3|4956
1649937540000|2022-04-14 11:59:00|91.39|91.35|91.47|91.42|91.47|91.44|91.38|91.35|5306
1649937550000|2022-04-14 11:59:10||91.44||91.44||91.45||91.44|81
1649937560000|2022-04-14 11:59:20|91.5|91.45|91.51|91.46|91.53|91.47|91.5|91.45|2416
1649937570000|2022-04-14 11:59:30|91.5|91.47|91.49|91.45|91.5|91.47|91.49|91.44|0
1649937580000|2022-04-14 11:59:40|91.48|91.44|91.52|91.48|91.52|91.48|91.48|91.44|798
1649937590000|2022-04-14 11:59:50||91.46||91.48||91.49||91.46|0
1649937600000|2022-04-14 12:00:00|91.5|91.46|91.45|91.4|91.53|91.46|91.44|91.4|10165
1649937610000|2022-04-14 12:00:10|91.46|91.43|91.45|91.42|91.46|91.43|91.45|91.4|3221
1649937620000|2022-04-14 12:00:20|91.46|91.43|91.52|91.47|91.52|91.47|91.46|91.42|1647
1649937630000|2022-04-14 12:00:30|91.54|91.49|91.57|91.51|91.58|91.53|91.52|91.47|1669
1649937640000|2022-04-14 12:00:40|91.56|91.53|91.59|91.53|91.6|91.53|91.56|91.51|0
1649937650000|2022-04-14 12:00:50|91.58||91.59||91.59||91.58||493
1649937660000|2022-04-14 12:01:00|91.6|91.54|91.59|91.53|91.61|91.57|91.58|91.53|2500
1649937670000|2022-04-14 12:01:10|91.58|91.51|91.53|91.5|91.58|91.53|91.53|91.5|1909
1649937680000|2022-04-14 12:01:20|91.55|91.51|91.55|91.5|91.55|91.51|91.55|91.5|3356
1649937690000|2022-04-14 12:01:30|91.57|91.51|91.58|91.53|91.6|91.53|91.56|91.51|1008
1649937710000|2022-04-14 12:01:50|91.57|91.51|91.55|91.5|91.57|91.51|91.54|91.47|96
1649937720000|2022-04-14 12:02:00|||||||||20
1649937730000|2022-04-14 12:02:10|91.56|91.47|91.55|91.49|91.56|91.49|91.54|91.47|3261
1649937740000|2022-04-14 12:02:20|91.54|91.47|91.55|91.5|91.55|91.5|91.54|91.47|530
1649937750000|2022-04-14 12:02:30||91.49||91.49||91.51||91.49|0
1649937770000|2022-04-14 12:02:50|||||||||5
1649937780000|2022-04-14 12:03:00||91.5||91.5||91.5||91.5|0
1649937790000|2022-04-14 12:03:10|91.56|91.51|91.56|91.51|91.56|91.52|91.56|91.51|326
1649937810000|2022-04-14 12:03:30||91.48||91.51||91.51||91.48|2
1649937820000|2022-04-14 12:03:40|91.54|91.49|91.54|91.48|91.54|91.49|91.53|91.47|2
1649937830000|2022-04-14 12:03:50|91.53|91.47|91.47|91.44|91.53|91.47|91.47|91.43|10774
1649937840000|2022-04-14 12:04:00|91.46|91.42|91.44|91.41|91.46|91.42|91.44|91.41|410
1649937850000|2022-04-14 12:04:10|91.43|91.39|91.44|91.4|91.44|91.42|91.41|91.38|8685
1649937860000|2022-04-14 12:04:20|91.46|91.42|91.46|91.42|91.47|91.44|91.46|91.42|1938
1649937870000|2022-04-14 12:04:30|||||||||40
1649937880000|2022-04-14 12:04:40|91.45|91.4|91.47|91.44|91.47|91.44|91.43|91.38|4403
1649937890000|2022-04-14 12:04:50||91.43||91.42||91.43||91.42|32
1649937900000|2022-04-14 12:05:00||91.44||91.42||91.45||91.42|100
1649937910000|2022-04-14 12:05:10||91.43||91.43||91.44||91.43|0
1649937920000|2022-04-14 12:05:20|91.48|91.44|91.54|91.49|91.54|91.5|91.48|91.44|5657
1649937930000|2022-04-14 12:05:30||91.5||91.49||91.5||91.49|0
1649937940000|2022-04-14 12:05:40|||||||||21
1649937950000|2022-04-14 12:05:50|91.52|91.48|91.5|91.45|91.52|91.48|91.5|91.45|1269
1649937960000|2022-04-14 12:06:00||91.46||91.46||91.47||91.46|3
1649937970000|2022-04-14 12:06:10|91.52|91.48|91.53|91.48|91.54|91.5|91.52|91.48|3303
1649937980000|2022-04-14 12:06:20|91.52||91.52||91.52||91.52||0
1649937990000|2022-04-14 12:06:30|91.53|91.49|91.53|91.48|91.53|91.5|91.53|91.48|55
1649938010000|2022-04-14 12:06:50|||||||||193
1649938020000|2022-04-14 12:07:00|91.52|91.5|91.53|91.5|91.53|91.51|91.52|91.48|3352
1649938050000|2022-04-14 12:07:30|91.54|91.51|91.57|91.54|91.58|91.54|91.54|91.51|6939
1649938060000|2022-04-14 12:07:40|91.58||91.58||91.58||91.58||21
1649938070000|2022-04-14 12:07:50|91.57|91.55|91.58|91.55|91.58|91.55|91.57|91.55|1147
1649938080000|2022-04-14 12:08:00|||||||||109
1649938120000|2022-04-14 12:08:40|91.59|91.56|91.58|91.56|91.6|91.56|91.58|91.55|14187
1649938130000|2022-04-14 12:08:50|91.6|91.55|91.58|91.53|91.6|91.57|91.55|91.53|31509
1649938140000|2022-04-14 12:09:00|91.57|91.51|91.55|91.51|91.57|91.52|91.53|91.48|4008
1649938150000|2022-04-14 12:09:10|91.56|91.52|91.58|91.54|91.6|91.55|91.56|91.51|10382
1649938160000|2022-04-14 12:09:20|91.59|91.56|91.62|91.57|91.63|91.58|91.59|91.56|2509
1649938170000|2022-04-14 12:09:30|91.63|91.59|91.63|91.59|91.63|91.6|91.63|91.59|2561
1649938180000|2022-04-14 12:09:40|91.62|91.56|91.62|91.56|91.62|91.57|91.61|91.56|2
1649938190000|2022-04-14 12:09:50|91.63|91.58|91.65|91.61|91.67|91.61|91.63|91.58|4457
1649938200000|2022-04-14 12:10:00|91.67|91.6|91.66|91.63|91.67|91.63|91.63|91.59|18
1649938210000|2022-04-14 12:10:10|91.65|91.61|91.65|91.62|91.66|91.62|91.63|91.6|1367
1649938230000|2022-04-14 12:10:30|91.64|91.61|91.63|91.6|91.65|91.61|91.63|91.6|9
1649938240000|2022-04-14 12:10:40||91.58||91.58||91.58||91.58|0
1649938260000|2022-04-14 12:11:00||91.59||91.59||91.6||91.59|0
1649938270000|2022-04-14 12:11:10||91.6||91.59||91.6||91.59|96
1649938280000|2022-04-14 12:11:20|91.64|91.6|91.64|91.59|91.64|91.62|91.64|91.59|95
1649938290000|2022-04-14 12:11:30||91.6||91.6||91.61||91.6|0
1649938300000|2022-04-14 12:11:40|||||||||81
1649938310000|2022-04-14 12:11:50||91.61||91.6||91.61||91.6|225
1649938320000|2022-04-14 12:12:00||91.61||91.61||91.61||91.61|0
1649938330000|2022-04-14 12:12:10||91.6||91.61||91.61||91.6|0
1649938340000|2022-04-14 12:12:20|91.63|91.62|91.62|91.6|91.63|91.62|91.62|91.6|227
1649938350000|2022-04-14 12:12:30|||||||||428
1649938360000|2022-04-14 12:12:40|91.61|91.59|91.62|91.59|91.62|91.6|91.6|91.59|13933
1649938370000|2022-04-14 12:12:50||91.6||91.6||91.6||91.59|5418
1649938380000|2022-04-14 12:13:00||91.59||91.59||91.59||91.59|0
1649938390000|2022-04-14 12:13:10|91.63|91.6|91.62|91.6|91.63|91.6|91.62|91.59|7648
1649938400000|2022-04-14 12:13:20|91.61|91.59|91.62|91.6|91.62|91.6|91.61|91.59|1865
1649938410000|2022-04-14 12:13:30|||||||||20
1649938420000|2022-04-14 12:13:40|91.61|91.59|91.58|91.56|91.61|91.59|91.58|91.56|11099
1649938430000|2022-04-14 12:13:50|91.59|91.55|91.56|91.53|91.59|91.55|91.56|91.53|9948
1649938440000|2022-04-14 12:14:00|91.58|91.54|91.62|91.59|91.62|91.59|91.58|91.54|7087
1649938450000|2022-04-14 12:14:10|91.64|91.6|91.69|91.65|91.7|91.65|91.64|91.6|3164
1649938460000|2022-04-14 12:14:20|91.71|91.66|91.7|91.66|91.74|91.68|91.7|91.66|2500
1649938470000|2022-04-14 12:14:30||91.65||91.65||91.65||91.65|22
1649938500000|2022-04-14 12:15:00|91.72|91.67|91.72|91.67|91.78|91.73|91.71|91.67|12163
1649938510000|2022-04-14 12:15:10|91.71|91.68|91.74|91.7|91.74|91.7|91.71|91.68|4448
1649938520000|2022-04-14 12:15:20|91.73|91.69|91.78|91.74|91.8|91.75|91.7|91.68|29775
1649938530000|2022-04-14 12:15:30|91.79|91.73|91.79|91.73|91.79|91.73|91.79|91.73|0
1649938540000|2022-04-14 12:15:40|91.78|91.72|91.74|91.71|91.78|91.72|91.72|91.71|7700
1649938550000|2022-04-14 12:15:50|91.75|91.72|91.77|91.72|91.77|91.74|91.75|91.71|5436
1649938560000|2022-04-14 12:16:00|91.76|91.73|91.74|91.71|91.77|91.73|91.74|91.71|14900
1649938570000|2022-04-14 12:16:10|91.73|91.7|91.74|91.69|91.74|91.7|91.7|91.69|5410
1649938580000|2022-04-14 12:16:20||91.71||91.71||91.71||91.71|4333
1649938590000|2022-04-14 12:16:30|91.71|91.69|91.71|91.67|91.74|91.71|91.71|91.67|11896
1649938600000|2022-04-14 12:16:40|91.7|91.66|91.71|91.65|91.71|91.66|91.69|91.65|3800
1649938620000|2022-04-14 12:17:00|91.7|91.66|91.66|91.61|91.7|91.66|91.66|91.61|160
1649938630000|2022-04-14 12:17:10|91.67|91.62|91.67|91.62|91.67|91.64|91.67|91.62|3009
1649938650000|2022-04-14 12:17:30|91.68|91.67|91.71|91.66|91.71|91.67|91.68|91.63|7760
1649938660000|2022-04-14 12:17:40|91.69|91.65|91.71|91.67|91.71|91.68|91.69|91.65|464
1649938670000|2022-04-14 12:17:50|91.7||91.69||91.71||91.69||0
1649938680000|2022-04-14 12:18:00|91.71||91.71||91.71||91.71||0
1649938690000|2022-04-14 12:18:10|91.7|91.65|91.67|91.63|91.7|91.65|91.66|91.63|4450
1649938710000|2022-04-14 12:18:30|91.68|91.65|91.68|91.64|91.68|91.65|91.68|91.63|2500
1649938720000|2022-04-14 12:18:40||91.63||91.63||91.63||91.63|0
1649938730000|2022-04-14 12:18:50|91.67|91.64|91.68|91.64|91.68|91.64|91.67|91.63|0
1649938740000|2022-04-14 12:19:00||91.65||91.65||91.65||91.65|434
1649938750000|2022-04-14 12:19:10|91.67|91.64|91.64|91.59|91.68|91.64|91.62|91.59|64374
1649938760000|2022-04-14 12:19:20|91.63|91.6|91.66|91.61|91.67|91.63|91.63|91.6|2723
1649938770000|2022-04-14 12:19:30|91.67|91.62|91.74|91.69|91.76|91.72|91.67|91.62|16855
1649938780000|2022-04-14 12:19:40|91.73|91.67|91.73|91.67|91.73|91.68|91.7|91.65|2500
1649938790000|2022-04-14 12:19:50|91.72|91.65|91.7|91.65|91.73|91.68|91.7|91.65|123
1649938800000|2022-04-14 12:20:00|91.69|91.66|91.7|91.64|91.7|91.66|91.66|91.64|4163
1649938810000|2022-04-14 12:20:10|91.69|91.65|91.69|91.65|91.7|91.67|91.68|91.65|3579
1649938820000|2022-04-14 12:20:20|91.7|91.66|91.73|91.68|91.75|91.7|91.7|91.65|5312
1649938830000|2022-04-14 12:20:30|91.75|91.69|91.78|91.73|91.79|91.75|91.75|91.69|6982
1649938840000|2022-04-14 12:20:40|91.77|91.72|91.78|91.72|91.78|91.73|91.74|91.69|0
1649938850000|2022-04-14 12:20:50|91.74|91.73|91.74|91.71|91.78|91.74|91.73|91.71|4099
1649938860000|2022-04-14 12:21:00|91.76|91.72|91.76|91.71|91.76|91.72|91.76|91.71|129
1649938870000|2022-04-14 12:21:10|91.75|91.69|91.72|91.69|91.75|91.69|91.72|91.68|3940
1649938880000|2022-04-14 12:21:20|91.75|91.71|91.76|91.69|91.76|91.71|91.75|91.69|57207
1649938890000|2022-04-14 12:21:30|91.74|91.7|91.74|91.7|91.74|91.7|91.74|91.7|0
1649938900000|2022-04-14 12:21:40|91.73||91.73||91.74||91.73||467
1649938910000|2022-04-14 12:21:50|91.74|91.71|91.73|91.7|91.76|91.71|91.73|91.7|5566
1649938920000|2022-04-14 12:22:00|||||||||216
1649938940000|2022-04-14 12:22:20|||||||||54
1649938950000|2022-04-14 12:22:30|91.72|91.68|91.75|91.7|91.75|91.71|91.71|91.68|4533
1649938960000|2022-04-14 12:22:40|91.74|91.69|91.75|91.71|91.75|91.71|91.74|91.69|0
1649938970000|2022-04-14 12:22:50|91.73|91.69|91.72|91.68|91.73|91.7|91.72|91.68|6484
1649938990000|2022-04-14 12:23:10||91.69||91.69||91.69||91.68|22
1649939000000|2022-04-14 12:23:20|91.73|91.7|91.73|91.69|91.73|91.7|91.72|91.69|6004
1649939010000|2022-04-14 12:23:30|||||||||3
1649939030000|2022-04-14 12:23:50|91.75|91.7|91.69|91.66|91.76|91.72|91.69|91.66|39593
1649939040000|2022-04-14 12:24:00|91.68|91.67|91.69|91.66|91.69|91.67|91.68|91.66|712
1649939050000|2022-04-14 12:24:10||91.65||91.67||91.67||91.64|0
1649939060000|2022-04-14 12:24:20|91.7|91.68|91.72|91.68|91.76|91.72|91.7|91.66|67632
1649939070000|2022-04-14 12:24:30|91.73|91.69|91.73|91.69|91.75|91.7|91.72|91.68|53647
1649939080000|2022-04-14 12:24:40|||||||||5606
1649939090000|2022-04-14 12:24:50|||||||||1000
1649939100000|2022-04-14 12:25:00|91.76|91.7|91.79|91.75|91.79|91.75|91.73|91.69|31610
1649939110000|2022-04-14 12:25:10|91.75|91.73|91.83|91.8|91.86|91.81|91.75|91.73|33491
1649939130000|2022-04-14 12:25:30|91.84|91.81|91.83|91.8|91.84|91.81|91.83|91.8|0
1649939140000|2022-04-14 12:25:40|91.82|91.78|91.79|91.76|91.82|91.8|91.77|91.76|16170
1649939160000|2022-04-14 12:26:00|||||||||3781
1649939180000|2022-04-14 12:26:20|91.8|91.77|91.86|91.81|91.87|91.82|91.8|91.76|6768
1649939190000|2022-04-14 12:26:30|91.85|91.8|91.81|91.78|91.85|91.8|91.81|91.78|3560
1649939200000|2022-04-14 12:26:40|||||||||30
1649939210000|2022-04-14 12:26:50|||||||||4500
1649939220000|2022-04-14 12:27:00|||||||||492
1649939230000|2022-04-14 12:27:10|||||||||5000
1649939240000|2022-04-14 12:27:20|||||||||226
1649939250000|2022-04-14 12:27:30|91.8|91.76|91.8|91.76|91.8|91.77|91.78|91.74|8220
1649939260000|2022-04-14 12:27:40||91.75||91.76||91.77||91.75|54
1649939290000|2022-04-14 12:28:10|91.79||91.79||91.79||91.79||108
1649939300000|2022-04-14 12:28:20|||||||||9
1649939310000|2022-04-14 12:28:30|91.8|91.79|91.8|91.76|91.82|91.79|91.8|91.76|6779
1649939320000|2022-04-14 12:28:40|91.78|91.75|91.8|91.75|91.8|91.78|91.78|91.74|3250
1649939340000|2022-04-14 12:29:00||91.76||91.76||91.76||91.76|0
1649939360000|2022-04-14 12:29:20|91.78|91.75|91.78|91.76|91.78|91.77|91.78|91.74|119
1649939370000|2022-04-14 12:29:30|91.8|91.77|91.8|91.76|91.81|91.77|91.8|91.76|6461
1649939380000|2022-04-14 12:29:40|91.81|91.78|91.8|91.76|91.81|91.78|91.8|91.76|3892
1649939390000|2022-04-14 12:29:50|91.81|91.77|91.8|91.77|91.81|91.77|91.8|91.77|2167
1649939400000|2022-04-14 12:30:00||91.76||91.76||91.76||91.76|2155
1649939410000|2022-04-14 12:30:10|91.79|91.74|91.78|91.74|91.79|91.74|91.76|91.74|16669
1649939420000|2022-04-14 12:30:20|91.76||91.76||91.76||91.76||0
1649939430000|2022-04-14 12:30:30|91.78|91.75|91.79|91.75|91.8|91.78|91.78|91.74|53573
1649939440000|2022-04-14 12:30:40|91.8|91.77|91.81|91.77|91.92|91.83|91.79|91.75|65360
1649939450000|2022-04-14 12:30:50|91.8|91.78|91.83|91.78|91.86|91.8|91.8|91.78|8919
1649939460000|2022-04-14 12:31:00|91.82|91.77|91.8|91.77|91.82|91.77|91.79|91.76|14958
1649939470000|2022-04-14 12:31:10|91.81|91.78|91.83|91.79|91.87|91.81|91.8|91.77|43767
1649939480000|2022-04-14 12:31:20|||||||||108
1649939490000|2022-04-14 12:31:30|91.81|91.78|91.81|91.79|91.83|91.79|91.81|91.78|11885
1649939500000|2022-04-14 12:31:40||91.78||91.79||91.79||91.78|21556
1649939520000|2022-04-14 12:32:00|91.8||91.8||91.81||91.8||8816
1649939530000|2022-04-14 12:32:10|91.79|91.78|91.79|91.77|91.8|91.78|91.77|91.73|36217
1649939540000|2022-04-14 12:32:20|91.8|91.78|91.8|91.78|91.8|91.78|91.8|91.78|11056
1649939550000|2022-04-14 12:32:30|91.79||91.8||91.8||91.79||0
1649939560000|2022-04-14 12:32:40|91.79||91.8||91.8||91.79||337
1649939570000|2022-04-14 12:32:50|91.79||91.79||91.79||91.79||0
1649939580000|2022-04-14 12:33:00|91.78|91.77|91.78|91.72|91.78|91.77|91.77|91.72|15167
1649939590000|2022-04-14 12:33:10|91.77|91.73|91.78|91.75|91.78|91.76|91.77|91.72|0
1649939600000|2022-04-14 12:33:20|91.79|91.76|91.79|91.75|91.79|91.77|91.79|91.75|107
1649939610000|2022-04-14 12:33:30|91.8|91.76|91.82|91.76|91.82|91.78|91.8|91.75|8079
1649939620000|2022-04-14 12:33:40|91.8|91.75|91.8|91.77|91.8|91.77|91.8|91.75|0
1649939630000|2022-04-14 12:33:50|91.79|91.75|91.78|91.73|91.79|91.75|91.78|91.72|158
1649939640000|2022-04-14 12:34:00|91.77|91.72|91.77|91.72|91.77|91.72|91.77|91.72|0
1649939650000|2022-04-14 12:34:10|91.75|91.71|91.75|91.7|91.75|91.72|91.74|91.69|108
1649939660000|2022-04-14 12:34:20|91.76|91.69|91.76|91.72|91.76|91.72|91.76|91.69|2500
1649939690000|2022-04-14 12:34:50||91.73||91.73||91.73||91.73|21
1649939700000|2022-04-14 12:35:00|91.78|91.75|91.79|91.76|91.81|91.78|91.76|91.72|14523
1649939710000|2022-04-14 12:35:10|91.78|91.74|91.79|91.74|91.79|91.74|91.78|91.73|43
1649939720000|2022-04-14 12:35:20|91.78|91.73|91.74|91.69|91.78|91.73|91.73|91.67|2870
1649939730000|2022-04-14 12:35:30|91.73|91.67|91.71|91.69|91.73|91.69|91.7|91.66|2214
1649939740000|2022-04-14 12:35:40|||||||||31
1649939750000|2022-04-14 12:35:50|91.72|91.7|91.7|91.65|91.72|91.7|91.69|91.65|5146
1649939760000|2022-04-14 12:36:00|91.71|91.66|91.72|91.68|91.72|91.69|91.71|91.66|1263
1649939770000|2022-04-14 12:36:10|91.74|91.7|91.8|91.73|91.8|91.74|91.74|91.7|2592
1649939780000|2022-04-14 12:36:20|91.79|91.74|91.81|91.75|91.82|91.76|91.77|91.74|56
1649939790000|2022-04-14 12:36:30|91.82|91.76|91.78|91.74|91.85|91.82|91.78|91.73|18908
1649939810000|2022-04-14 12:36:50|91.77|91.73|91.75|91.71|91.77|91.73|91.75|91.71|10901
1649939820000|2022-04-14 12:37:00|91.77|91.72|91.76|91.71|91.77|91.73|91.76|91.71|1321
1649939830000|2022-04-14 12:37:10|91.75||91.75||91.75||91.75||550
1649939850000|2022-04-14 12:37:30|||||||||108
1649939860000|2022-04-14 12:37:40|91.74||91.73||91.76||91.73||4205
1649939870000|2022-04-14 12:37:50|91.72|91.7|91.73|91.7|91.73|91.7|91.72|91.7|5193
1649939880000|2022-04-14 12:38:00|||||||||11
1649939890000|2022-04-14 12:38:10|||||||||21
1649939910000|2022-04-14 12:38:30|91.76|91.71|91.84|91.79|91.85|91.79|91.76|91.71|7081
1649939920000|2022-04-14 12:38:40|91.85|91.8|91.82|91.78|91.87|91.8|91.82|91.77|5230
1649939930000|2022-04-14 12:38:50||91.77||91.78||91.79||91.77|2029
1649939940000|2022-04-14 12:39:00|91.81|91.77|91.79|91.76|91.81|91.77|91.79|91.76|99
1649939950000|2022-04-14 12:39:10||91.77||91.77||91.77||91.77|0
1649939960000|2022-04-14 12:39:20|91.8|91.78|91.79|91.76|91.81|91.8|91.79|91.76|7342
1649939970000|2022-04-14 12:39:30|91.78|91.75|91.79|91.76|91.79|91.76|91.76|91.75|12517
1649939980000|2022-04-14 12:39:40|91.8|91.75|91.79|91.75|91.83|91.78|91.79|91.75|11128
1649939990000|2022-04-14 12:39:50|91.78||91.79||91.79||91.78||4355
1649940000000|2022-04-14 12:40:00|91.78|91.74|91.79|91.74|91.79|91.74|91.76|91.74|825
1649940010000|2022-04-14 12:40:10|91.78|91.75|91.79|91.75|91.79|91.76|91.78|91.74|9174
1649940020000|2022-04-14 12:40:20|91.8|91.76|91.8|91.78|91.81|91.79|91.8|91.76|6668
1649940030000|2022-04-14 12:40:30|91.79|91.76|91.8|91.76|91.8|91.76|91.78|91.76|132
1649940040000|2022-04-14 12:40:40|91.79|91.74|91.78|91.74|91.79|91.74|91.77|91.74|0
1649940050000|2022-04-14 12:40:50|91.77||91.78||91.78||91.76||0
1649940060000|2022-04-14 12:41:00|91.8|91.75|91.79|91.75|91.8|91.77|91.78|91.74|4672
1649940070000|2022-04-14 12:41:10|91.8||91.79||91.8||91.79||3552
1649940080000|2022-04-14 12:41:20|91.78|91.74|91.79|91.74|91.8|91.75|91.78|91.74|5
1649940090000|2022-04-14 12:41:30|91.78|91.73|91.78|91.73|91.79|91.74|91.76|91.73|4712
1649940100000|2022-04-14 12:41:40|91.77|91.74|91.77|91.74|91.77|91.74|91.76|91.74|7
1649940110000|2022-04-14 12:41:50|91.76|91.73|91.76|91.73|91.76|91.74|91.73|91.71|9905
1649940120000|2022-04-14 12:42:00|91.77|91.74|91.77|91.73|91.77|91.75|91.77|91.73|1264
1649940130000|2022-04-14 12:42:10|91.75||91.75||91.75||91.75||23
1649940140000|2022-04-14 12:42:20|91.77|91.74|91.77|91.73|91.77|91.74|91.77|91.73|1174
1649940150000|2022-04-14 12:42:30|91.8|91.74|91.79|91.74|91.8|91.77|91.78|91.73|5045
1649940160000|2022-04-14 12:42:40|91.78||91.79||91.79||91.78||1084
1649940170000|2022-04-14 12:42:50|||||||||23
1649940180000|2022-04-14 12:43:00|91.8|91.75|91.8|91.76|91.83|91.79|91.8|91.75|3369
1649940190000|2022-04-14 12:43:10|91.82|91.77|91.83|91.78|91.85|91.81|91.81|91.77|14870
1649940200000|2022-04-14 12:43:20|91.82|91.77|91.81|91.78|91.82|91.78|91.81|91.77|0
1649940210000|2022-04-14 12:43:30|91.8|91.77|91.79|91.76|91.8|91.77|91.79|91.75|583
1649940220000|2022-04-14 12:43:40|91.8||91.79||91.8||91.79||0
1649940230000|2022-04-14 12:43:50|91.78|91.77|91.8|91.76|91.8|91.77|91.78|91.76|545
1649940240000|2022-04-14 12:44:00|91.82|91.77|91.8|91.77|91.82|91.8|91.8|91.76|5984
1649940250000|2022-04-14 12:44:10||91.78||91.76||91.78||91.76|0
1649940260000|2022-04-14 12:44:20||91.77||91.77||91.77||91.77|0
1649940280000|2022-04-14 12:44:40|91.79|91.76|91.8|91.76|91.8|91.76|91.78|91.76|50
1649940290000|2022-04-14 12:44:50|91.79|91.74|91.79|91.75|91.79|91.75|91.77|91.74|6014
1649940300000|2022-04-14 12:45:00|91.8|91.77|91.81|91.79|91.81|91.79|91.8|91.77|9573
1649940310000|2022-04-14 12:45:10|91.8|91.78|91.8|91.77|91.81|91.78|91.8|91.77|4358
1649940320000|2022-04-14 12:45:20||91.78||91.77||91.78||91.77|37
1649940340000|2022-04-14 12:45:40||91.78||91.78||91.78||91.78|24901
1649940350000|2022-04-14 12:45:50|91.82|91.79|91.77|91.76|91.82|91.79|91.77|91.76|18282
1649940370000|2022-04-14 12:46:10||91.75||91.75||91.76||91.75|6138
1649940380000|2022-04-14 12:46:20|91.79|91.76|91.77|91.75|91.79|91.76|91.77|91.74|7911
1649940390000|2022-04-14 12:46:30|91.79|91.76|91.95|91.9|91.95|91.9|91.77|91.75|49060
1649940400000|2022-04-14 12:46:40|91.94|91.92|91.88|91.85|91.96|91.92|91.87|91.84|32179
1649940410000|2022-04-14 12:46:50|91.9|91.86|91.91|91.88|91.91|91.89|91.89|91.85|9167
1649940420000|2022-04-14 12:47:00|91.9|91.89|92.06|92.02|92.09|92.03|91.9|91.88|44748
1649940430000|2022-04-14 12:47:10|92.07|92.04|92.07|92.02|92.12|92.08|92.05|92.02|10156
1649940440000|2022-04-14 12:47:20|92.05||92.05||92.05||92.04||0
1649940450000|2022-04-14 12:47:30|92.04|92|92.09|92.04|92.09|92.05|92.04|92|6929
1649940460000|2022-04-14 12:47:40|92.08|92.02|92.05|92.01|92.09|92.05|92.04|92.01|5663
1649940480000|2022-04-14 12:48:00|92.04|92|92.03|91.97|92.04|92|92.01|91.97|15106
1649940490000|2022-04-14 12:48:10|92.02|91.96|92.03|91.98|92.03|91.99|91.99|91.94|111
1649940500000|2022-04-14 12:48:20|92.05|91.99|92.07|92.03|92.07|92.03|92.05|91.98|5
1649940510000|2022-04-14 12:48:30|92.08|92.01|92.14|92.09|92.15|92.09|92.08|92|3560
1649940520000|2022-04-14 12:48:40|92.16|92.1|92.17|92.13|92.18|92.13|92.16|92.1|55
1649940540000|2022-04-14 12:49:00|92.18|92.14|92.19|92.13|92.22|92.17|92.18|92.13|3261
1649940550000|2022-04-14 12:49:10||92.14||92.13||92.14||92.13|0
1649940560000|2022-04-14 12:49:20|92.18|92.11|92.13|92.09|92.18|92.11|92.13|92.09|4295
1649940570000|2022-04-14 12:49:30|92.15||92.13||92.15||92.12||0
1649940580000|2022-04-14 12:49:40||92.1||92.1||92.1||92.1|1080
1649940600000|2022-04-14 12:50:00|92.14||92.13||92.14||92.13||1635
1649940610000|2022-04-14 12:50:10|92.14|92.11|92.17|92.1|92.17|92.13|92.13|92.1|10600
1649940620000|2022-04-14 12:50:20|92.15||92.15||92.15||92.15||109
1649940630000|2022-04-14 12:50:30|92.14|92.07|92.11|92.06|92.15|92.07|92.1|92.06|1901
1649940650000|2022-04-14 12:50:50||92.07||92.07||92.07||92.06|0
1649940660000|2022-04-14 12:51:00|92.13|92.09|92.01|91.99|92.13|92.09|92.01|91.97|63253
1649940670000|2022-04-14 12:51:10|92.02|92|91.99|91.96|92.03|92|91.98|91.93|17613
1649940680000|2022-04-14 12:51:20||91.97||91.97||91.97||91.97|0
1649940690000|2022-04-14 12:51:30|92|91.98|92|91.93|92.03|91.98|91.99|91.92|20902
1649940700000|2022-04-14 12:51:40|92.01|91.94|92|91.97|92.01|91.97|92|91.94|10847
1649940710000|2022-04-14 12:51:50|91.99|91.96|91.97|91.93|91.99|91.96|91.96|91.93|2376
1649940720000|2022-04-14 12:52:00|91.96||91.96||91.96||91.96||0
1649940730000|2022-04-14 12:52:10|91.95|91.94|92|91.97|92|91.97|91.95|91.94|4028
1649940740000|2022-04-14 12:52:20|91.99|91.98|91.99|91.94|92|91.98|91.99|91.94|3029
1649940750000|2022-04-14 12:52:30|91.98||91.99||91.99||91.98||0
1649940760000|2022-04-14 12:52:40|92|91.95|92|91.94|92.08|92.01|91.98|91.93|47650
1649940770000|2022-04-14 12:52:50|91.99||92||92||91.99||0
1649940780000|2022-04-14 12:53:00|92.01|91.95|92.02|91.98|92.03|92|92.01|91.95|32449
1649940790000|2022-04-14 12:53:10|||||||||2800
1649940800000|2022-04-14 12:53:20|92.03|91.99|92.01|91.98|92.05|92|92.01|91.98|10282
1649940810000|2022-04-14 12:53:30|92.03|91.99|92.01|91.98|92.05|91.99|92.01|91.97|40176
1649940820000|2022-04-14 12:53:40|92|91.97|92|91.97|92|91.97|91.98|91.97|3970
1649940840000|2022-04-14 12:54:00||91.98||91.97||91.98||91.97|0
1649940850000|2022-04-14 12:54:10|92.01|91.98|92.01|91.98|92.02|91.99|92.01|91.98|20434
1649940860000|2022-04-14 12:54:20|92|91.97|92.01|91.98|92.01|91.99|91.98|91.95|59088
1649940870000|2022-04-14 12:54:30|92|91.99|92.01|91.98|92.01|91.99|92|91.98|3892
1649940880000|2022-04-14 12:54:40|92|91.99|92.08|92.04|92.13|92.08|92|91.99|33220
1649940890000|2022-04-14 12:54:50|92.07|92.02|92.1|92.04|92.1|92.05|92.06|92.02|11720
1649940900000|2022-04-14 12:55:00|92.12|92.06|92.12|92.06|92.12|92.06|92.12|92.06|0
1649940910000|2022-04-14 12:55:10|92.11|92.04|92.09|92.04|92.11|92.04|92.09|92.04|1122
1649940920000|2022-04-14 12:55:20||92.05||92.04||92.05||92.02|5058
1649940930000|2022-04-14 12:55:30|92.1|92.03|92.16|92.11|92.18|92.12|92.1|92.03|3291
1649940940000|2022-04-14 12:55:40|92.15|92.12|92.16|92.12|92.16|92.12|92.15|92.12|65
1649940960000|2022-04-14 12:56:00||92.13||92.13||92.13||92.12|21
1649940970000|2022-04-14 12:56:10|92.15||92.15||92.15||92.15||0
1649940980000|2022-04-14 12:56:20|92.17|92.14|92.23|92.2|92.24|92.2|92.17|92.14|1629
1649940990000|2022-04-14 12:56:30|92.25|92.21|92.25|92.22|92.25|92.22|92.25|92.19|124
1649941000000|2022-04-14 12:56:40|92.27|92.24|92.24|92.21|92.39|92.33|92.24|92.21|51017
1649941010000|2022-04-14 12:56:50|92.26|92.22|92.25|92.21|92.28|92.23|92.25|92.21|2327
1649941020000|2022-04-14 12:57:00|92.27|92.2|92.22|92.19|92.27|92.21|92.2|92.19|8398
1649941030000|2022-04-14 12:57:10|92.21|92.16|92.18|92.14|92.21|92.16|92.18|92.13|530
1649941040000|2022-04-14 12:57:20|92.17|92.13|92.2|92.15|92.2|92.15|92.12|92.08|40700
1649941060000|2022-04-14 12:57:40|92.19|92.13|92.17|92.13|92.19|92.13|92.16|92.13|0
1649941070000|2022-04-14 12:57:50|92.16|92.14|92.19|92.13|92.2|92.16|92.16|92.13|977
1649941080000|2022-04-14 12:58:00|92.2|92.14|92.21|92.19|92.23|92.19|92.19|92.14|10519
1649941090000|2022-04-14 12:58:10|92.2|92.17|92.18|92.12|92.21|92.18|92.17|92.12|26631
1649941100000|2022-04-14 12:58:20|92.17|92.14|92.18|92.12|92.18|92.14|92.17|92.12|8
1649941110000|2022-04-14 12:58:30|92.19|92.15|92.19|92.15|92.19|92.15|92.19|92.15|0
1649941120000|2022-04-14 12:58:40|92.2|92.16|92.19|92.14|92.22|92.19|92.19|92.14|16070
1649941130000|2022-04-14 12:58:50|92.18|92.12|92.16|92.1|92.18|92.14|92.14|92.08|844
1649941140000|2022-04-14 12:59:00|92.15|92.13|92.19|92.14|92.19|92.14|92.15|92.1|4023
1649941160000|2022-04-14 12:59:20|92.2|92.15|92.2|92.16|92.2|92.17|92.2|92.15|10295
1649941170000|2022-04-14 12:59:30|92.19|92.14|92.18|92.15|92.19|92.15|92.18|92.12|3
1649941190000|2022-04-14 12:59:50|92.19|92.16|92.18|92.15|92.2|92.16|92.18|92.15|0
1649941200000|2022-04-14 13:00:00|92.2|92.16|92.21|92.18|92.26|92.21|92.19|92.15|24756
1649941210000|2022-04-14 13:00:10|92.23|92.2|92.2|92.17|92.25|92.2|92.18|92.15|14968
1649941220000|2022-04-14 13:00:20|92.21|92.15|92.19|92.15|92.21|92.18|92.19|92.15|11265
1649941230000|2022-04-14 13:00:30|92.18|92.12|92.16|92.11|92.18|92.12|92.15|92.1|1030
1649941240000|2022-04-14 13:00:40|92.17|92.12|92.18|92.14|92.18|92.14|92.17|92.12|400
1649941250000|2022-04-14 13:00:50|92.19|92.15|92.23|92.17|92.24|92.19|92.17|92.12|11972
1649941260000|2022-04-14 13:01:00|92.22|92.18|92.21|92.17|92.22|92.19|92.2|92.15|20010
1649941270000|2022-04-14 13:01:10|92.23|92.18|92.23|92.17|92.24|92.22|92.21|92.17|10582
1649941280000|2022-04-14 13:01:20|92.22||92.2||92.22||92.2||6
1649941290000|2022-04-14 13:01:30|92.21|92.18|92.23|92.17|92.23|92.2|92.21|92.17|1946
1649941300000|2022-04-14 13:01:40||92.18||92.19||92.19||92.18|0
1649941310000|2022-04-14 13:01:50|||||||||5383
1649941320000|2022-04-14 13:02:00|92.22|92.2|92.22|92.19|92.22|92.2|92.2|92.17|2002
1649941330000|2022-04-14 13:02:10|||||||||235
1649941340000|2022-04-14 13:02:20|92.21|92.2|92.21|92.19|92.22|92.2|92.21|92.19|1981
1649941350000|2022-04-14 13:02:30|92.2|92.16|92.21|92.17|92.25|92.2|92.2|92.16|34199
1649941360000|2022-04-14 13:02:40|92.2|92.16|92.16|92.12|92.21|92.18|92.16|92.12|903
1649941370000|2022-04-14 13:02:50|92.15|92.14|92.15|92.14|92.15|92.14|92.15|92.14|2
1649941380000|2022-04-14 13:03:00|92.14|92.12|92.17|92.11|92.17|92.12|92.13|92.1|7201
1649941390000|2022-04-14 13:03:10||92.12||92.14||92.15||92.11|42
1649941400000|2022-04-14 13:03:20|92.19|92.15|92.19|92.14|92.2|92.16|92.19|92.14|1877
1649941410000|2022-04-14 13:03:30|92.18|92.15|92.23|92.18|92.25|92.2|92.18|92.15|6637
1649941420000|2022-04-14 13:03:40|92.22|92.19|92.22|92.19|92.22|92.19|92.22|92.19|0
1649941430000|2022-04-14 13:03:50||92.2||92.19||92.2||92.19|831
1649941440000|2022-04-14 13:04:00|92.21|92.18|92.19|92.14|92.22|92.18|92.17|92.13|14399
1649941450000|2022-04-14 13:04:10|92.18|92.13|92.19|92.13|92.19|92.14|92.18|92.13|1258
1649941460000|2022-04-14 13:04:20|92.18|92.14|92.18|92.14|92.18|92.14|92.18|92.14|25
1649941480000|2022-04-14 13:04:40|92.19|92.16|92.19|92.14|92.2|92.17|92.19|92.14|3562
1649941490000|2022-04-14 13:04:50|92.2|92.16|92.22|92.19|92.23|92.2|92.19|92.16|19053
1649941500000|2022-04-14 13:05:00|92.21|92.18|92.21|92.18|92.22|92.18|92.21|92.18|0
1649941510000|2022-04-14 13:05:10|92.2|92.16|92.21|92.16|92.21|92.16|92.2|92.16|485
1649941520000|2022-04-14 13:05:20||92.17||92.16||92.17||92.16|10
1649941530000|2022-04-14 13:05:30||92.17||92.16||92.18||92.16|821
1649941540000|2022-04-14 13:05:40|92.2|92.18|92.2|92.18|92.21|92.18|92.19|92.18|1095
1649941560000|2022-04-14 13:06:00|92.22|92.19|92.21|92.18|92.24|92.2|92.21|92.18|8526
1649941570000|2022-04-14 13:06:10|92.2||92.2||92.2||92.2||0
1649941580000|2022-04-14 13:06:20|92.23|92.19|92.2|92.18|92.23|92.19|92.2|92.18|18082
1649941590000|2022-04-14 13:06:30|92.19|92.16|92.18|92.16|92.19|92.16|92.18|92.16|1490
1649941600000|2022-04-14 13:06:40|92.19|92.17|92.14|92.12|92.2|92.17|92.14|92.09|8573
1649941610000|2022-04-14 13:06:50|92.13|92.11|92.13|92.11|92.13|92.11|92.13|92.11|21
1649941620000|2022-04-14 13:07:00||92.09||92.1||92.1||92.09|3861
1649941630000|2022-04-14 13:07:10|92.14|92.11|92.13|92.11|92.15|92.12|92.13|92.11|1468
1649941640000|2022-04-14 13:07:20|92.12|92.08|92.11|92.07|92.12|92.08|92.11|92.06|119
1649941650000|2022-04-14 13:07:30|92.12|92.08|92.15|92.1|92.15|92.1|92.12|92.08|478
1649941660000|2022-04-14 13:07:40||92.11||92.1||92.11||92.1|0
1649941670000|2022-04-14 13:07:50|92.14||92.15||92.15||92.14||2
1649941680000|2022-04-14 13:08:00|92.14|92.08|92.1|92.08|92.14|92.08|92.09|92.06|1419
1649941690000|2022-04-14 13:08:10|92.11|92.09|92.12|92.08|92.15|92.09|92.11|92.08|1862
1649941700000|2022-04-14 13:08:20|92.14|92.09|92.14|92.08|92.14|92.09|92.14|92.08|107
1649941710000|2022-04-14 13:08:30|92.15|92.1|92.13|92.08|92.15|92.11|92.13|92.08|815
1649941720000|2022-04-14 13:08:40||92.09||92.09||92.09||92.08|126
1649941740000|2022-04-14 13:09:00||92.1||92.1||92.1||92.1|65
1649941750000|2022-04-14 13:09:10|92.12|92.08|92.09|92.04|92.12|92.08|92.07|92.02|707
1649941760000|2022-04-14 13:09:20|92.1|92.05|92.09|92.04|92.1|92.05|92.08|92.04|3695
1649941770000|2022-04-14 13:09:30|92.08|92.05|92.09|92.05|92.09|92.05|92.08|92.05|4
1649941780000|2022-04-14 13:09:40|92.08|92.04|92.08|92.04|92.08|92.04|92.08|92.04|5721
1649941790000|2022-04-14 13:09:50|92.09|92.05|92.1|92.05|92.1|92.06|92.09|92.05|2324
1649941820000|2022-04-14 13:10:20|92.12|92.06|92.15|92.1|92.15|92.12|92.12|92.06|3002
1649941830000|2022-04-14 13:10:30|||||||||2
1649941840000|2022-04-14 13:10:40|92.16|92.11|92.19|92.15|92.2|92.15|92.16|92.11|53
1649941860000|2022-04-14 13:11:00|92.2|92.16|92.19|92.17|92.2|92.18|92.19|92.16|0
1649941870000|2022-04-14 13:11:10|92.2|92.16|92.2|92.16|92.2|92.16|92.2|92.15|30
1649941880000|2022-04-14 13:11:20|92.22|92.17|92.2|92.17|92.25|92.2|92.2|92.17|6392
1649941890000|2022-04-14 13:11:30|92.19|92.16|92.18|92.13|92.19|92.16|92.17|92.12|1828
1649941900000|2022-04-14 13:11:40|92.19|92.15|92.2|92.15|92.2|92.15|92.19|92.15|100
1649941910000|2022-04-14 13:11:50|92.21|92.16|92.19|92.15|92.22|92.16|92.17|92.15|0
1649941920000|2022-04-14 13:12:00|92.17|92.16|92.19|92.15|92.21|92.16|92.17|92.15|3
1649941930000|2022-04-14 13:12:10|92.21|92.16|92.21|92.16|92.22|92.16|92.19|92.16|52500
1649941940000|2022-04-14 13:12:20|92.22|92.18|92.16|92.15|92.22|92.18|92.16|92.13|38866
1649941950000|2022-04-14 13:12:30|92.18|92.17|92.28|92.24|92.28|92.24|92.16|92.17|2689
1649941960000|2022-04-14 13:12:40|92.27|92.25|92.28|92.25|92.28|92.25|92.27|92.25|2
1649941970000|2022-04-14 13:12:50|92.27|92.24|92.3|92.26|92.3|92.26|92.26|92.23|1047
1649941980000|2022-04-14 13:13:00|92.28||92.28||92.28||92.28||28241
1649941990000|2022-04-14 13:13:10|92.25|92.25|92.28|92.24|92.28|92.26|92.25|92.23|35396
1649942000000|2022-04-14 13:13:20|92.3|92.25|92.38|92.33|92.4|92.35|92.3|92.25|16100
1649942020000|2022-04-14 13:13:40|92.4|92.34|92.39|92.33|92.41|92.34|92.39|92.33|15
1649942030000|2022-04-14 13:13:50|92.4|92.35|92.4|92.35|92.4|92.36|92.38|92.35|11090
1649942050000|2022-04-14 13:14:10|92.39||92.39||92.4||92.38||21
1649942060000|2022-04-14 13:14:20|92.38|92.36|92.39|92.36|92.39|92.36|92.38|92.36|152
1649942080000|2022-04-14 13:14:40|92.4|92.37|92.42|92.37|92.45|92.4|92.4|92.37|15234
1649942090000|2022-04-14 13:14:50|92.41||92.42||92.42||92.4||46
1649942100000|2022-04-14 13:15:00|92.44|92.38|92.48|92.43|92.5|92.44|92.44|92.38|6668
1649942110000|2022-04-14 13:15:10|92.46|92.45|92.47|92.43|92.52|92.47|92.46|92.43|17653
1649942120000|2022-04-14 13:15:20|92.48|92.44|92.56|92.52|92.57|92.52|92.48|92.44|35698
1649942130000|2022-04-14 13:15:30|92.55|92.51|92.52|92.48|92.55|92.51|92.52|92.48|5138
1649942140000|2022-04-14 13:15:40|92.53|92.5|92.58|92.55|92.61|92.56|92.53|92.48|44811
1649942150000|2022-04-14 13:15:50|92.59|92.56|92.57|92.53|92.61|92.59|92.57|92.53|17048
1649942160000|2022-04-14 13:16:00|92.58|92.55|92.63|92.59|92.64|92.59|92.58|92.55|11082
1649942170000|2022-04-14 13:16:10|92.64|92.58|92.63|92.59|92.65|92.59|92.61|92.55|20538
1649942180000|2022-04-14 13:16:20|||||||||11950
1649942190000|2022-04-14 13:16:30|92.64|92.6|92.64|92.6|92.64|92.61|92.62|92.6|2605
1649942200000|2022-04-14 13:16:40|92.6|92.59|92.59|92.56|92.62|92.59|92.59|92.56|25990
1649942210000|2022-04-14 13:16:50||92.57||92.56||92.57||92.56|0
1649942220000|2022-04-14 13:17:00||92.57||92.57||92.57||92.56|22297
1649942230000|2022-04-14 13:17:10|||||||||1000
1649942240000|2022-04-14 13:17:20|92.56|92.56|92.59|92.56|92.59|92.56|92.56|92.55|30043
1649942250000|2022-04-14 13:17:30|92.61|92.57|92.65|92.61|92.65|92.61|92.61|92.57|8213
1649942260000|2022-04-14 13:17:40|92.67|92.64|92.69|92.64|92.71|92.64|92.66|92.61|1767
1649942270000|2022-04-14 13:17:50|92.68|92.63|92.69|92.65|92.69|92.65|92.67|92.63|157548
1649942280000|2022-04-14 13:18:00|||||||||8797
1649942290000|2022-04-14 13:18:10|92.68|92.62|92.53|92.51|92.68|92.62|92.53|92.5|23858
1649942300000|2022-04-14 13:18:20|92.55|92.52|92.61|92.56|92.62|92.56|92.55|92.52|6810
1649942310000|2022-04-14 13:18:30||92.57||92.57||92.57||92.57|14261
1649942320000|2022-04-14 13:18:40|92.59|92.58|92.61|92.58|92.61|92.58|92.59|92.58|13469
1649942330000|2022-04-14 13:18:50|92.63|92.59|92.58|92.52|92.63|92.59|92.58|92.52|23853
1649942340000|2022-04-14 13:19:00|92.56|92.53|92.51|92.46|92.56|92.55|92.51|92.46|81856
1649942350000|2022-04-14 13:19:10||92.47||92.47||92.47||92.47|0
1649942360000|2022-04-14 13:19:20|92.45|92.46|92.51|92.47|92.51|92.47|92.45|92.43|37502
1649942370000|2022-04-14 13:19:30|92.53|92.49|92.5|92.47|92.55|92.49|92.5|92.47|29528
1649942380000|2022-04-14 13:19:40|92.49|92.44|92.48|92.43|92.49|92.44|92.48|92.43|12260
1649942390000|2022-04-14 13:19:50|92.49|92.44|92.5|92.45|92.5|92.48|92.49|92.43|2
1649942400000|2022-04-14 13:20:00|||||||||10
1649942410000|2022-04-14 13:20:10|92.45|92.44|92.44|92.4|92.5|92.44|92.44|92.4|77702
1649942420000|2022-04-14 13:20:20|92.4|92.38|92.44|92.4|92.44|92.41|92.4|92.36|16347
1649942430000|2022-04-14 13:20:30|92.43|92.37|92.38|92.34|92.43|92.37|92.38|92.33|4505
1649942440000|2022-04-14 13:20:40|92.4|92.35|92.43|92.39|92.43|92.39|92.4|92.35|1209
1649942450000|2022-04-14 13:20:50|92.44|92.4|92.43|92.39|92.45|92.41|92.43|92.39|303
1649942460000|2022-04-14 13:21:00||92.4||92.39||92.4||92.39|6057
1649942470000|2022-04-14 13:21:10|92.45|92.4|92.5|92.46|92.5|92.46|92.45|92.4|6616
1649942480000|2022-04-14 13:21:20|92.49|92.47|92.52|92.48|92.52|92.48|92.49|92.47|3000
1649942490000|2022-04-14 13:21:30|92.51|92.47|92.5|92.43|92.51|92.47|92.49|92.43|7348
1649942500000|2022-04-14 13:21:40||92.44||92.44||92.45||92.44|968
1649942520000|2022-04-14 13:22:00|92.52|92.45|92.53|92.51|92.53|92.51|92.52|92.45|10544
1649942530000|2022-04-14 13:22:10|92.55|92.5|92.51|92.47|92.55|92.5|92.49|92.45|5767
1649942540000|2022-04-14 13:22:20|||||||||4324
1649942550000|2022-04-14 13:22:30|92.53||92.53||92.53||92.53||0
1649942560000|2022-04-14 13:22:40|92.52||92.52||92.53||92.52||5
1649942570000|2022-04-14 13:22:50|92.51|92.45|92.46|92.44|92.51|92.45|92.46|92.43|3883
1649942580000|2022-04-14 13:23:00|92.45|92.41|92.46|92.42|92.46|92.42|92.44|92.39|326
1649942590000|2022-04-14 13:23:10|92.45|92.4|92.44|92.39|92.45|92.4|92.44|92.39|1647
1649942600000|2022-04-14 13:23:20|92.45|92.4|92.5|92.45|92.5|92.45|92.45|92.4|13965
1649942610000|2022-04-14 13:23:30|92.53|92.46|92.5|92.47|92.53|92.48|92.5|92.46|1031
1649942620000|2022-04-14 13:23:40|92.49|92.46|92.49|92.45|92.49|92.46|92.49|92.45|0
1649942630000|2022-04-14 13:23:50|92.5|92.47|92.5|92.47|92.5|92.49|92.5|92.47|10525
1649942640000|2022-04-14 13:24:00||92.48||92.48||92.48||92.47|23
1649942650000|2022-04-14 13:24:10||92.47||92.48||92.48||92.47|0
1649942670000|2022-04-14 13:24:30|||||||||1858
1649942680000|2022-04-14 13:24:40||92.49||92.47||92.49||92.47|169
1649942690000|2022-04-14 13:24:50|92.49|92.48|92.5|92.47|92.5|92.48|92.47|92.44|2653
1649942700000|2022-04-14 13:25:00|||||||||53
1649942710000|2022-04-14 13:25:10|92.49|92.45|92.49|92.45|92.49|92.45|92.47|92.44|7500
1649942720000|2022-04-14 13:25:20|92.48|92.46|92.5|92.47|92.5|92.47|92.48|92.46|795
1649942730000|2022-04-14 13:25:30|92.45|92.45|92.5|92.47|92.5|92.47|92.45|92.44|32815
1649942740000|2022-04-14 13:25:40|92.51|92.48|92.57|92.53|92.58|92.53|92.51|92.48|8908
1649942750000|2022-04-14 13:25:50|92.58|92.55|92.57|92.55|92.62|92.58|92.57|92.53|30572
1649942760000|2022-04-14 13:26:00|92.59|92.56|92.53|92.49|92.66|92.62|92.52|92.48|154275
1649942770000|2022-04-14 13:26:10|92.54|92.51|92.5|92.46|92.56|92.52|92.5|92.44|52805
1649942780000|2022-04-14 13:26:20||92.45||92.46||92.47||92.44|0
1649942790000|2022-04-14 13:26:30|92.52|92.47|92.51|92.49|92.54|92.49|92.51|92.47|27452
1649942800000|2022-04-14 13:26:40|92.5|92.48|92.5|92.45|92.5|92.48|92.5|92.44|8638
1649942810000|2022-04-14 13:26:50|92.49|92.44|92.46|92.44|92.49|92.44|92.46|92.44|4346
1649942820000|2022-04-14 13:27:00|92.48|92.45|92.52|92.49|92.52|92.49|92.48|92.45|35074
1649942830000|2022-04-14 13:27:10|92.5|92.47|92.48|92.44|92.52|92.47|92.48|92.44|4349
1649942840000|2022-04-14 13:27:20|92.44|92.43|92.48|92.43|92.48|92.44|92.44|92.43|25370
1649942850000|2022-04-14 13:27:30|92.47|92.41|92.45|92.41|92.47|92.43|92.44|92.39|4769
1649942860000|2022-04-14 13:27:40|92.48|92.43|92.46|92.41|92.48|92.44|92.46|92.41|112
1649942870000|2022-04-14 13:27:50||92.42||92.42||92.42||92.42|0
1649942880000|2022-04-14 13:28:00|92.48|92.43|92.52|92.49|92.54|92.5|92.48|92.43|19026
1649942890000|2022-04-14 13:28:10|92.51|92.47|92.5|92.45|92.51|92.47|92.48|92.45|13638
1649942900000|2022-04-14 13:28:20|92.49|92.44|92.48|92.44|92.5|92.46|92.44|92.39|80153
1649942910000|2022-04-14 13:28:30|92.44|92.42|92.44|92.42|92.47|92.43|92.44|92.4|11159
1649942920000|2022-04-14 13:28:40|92.48|92.43|92.44|92.43|92.48|92.43|92.44|92.42|1200
1649942930000|2022-04-14 13:28:50|92.45|92.39|92.45|92.42|92.45|92.43|92.45|92.39|42718
1649942940000|2022-04-14 13:29:00|92.46|92.44|92.51|92.47|92.54|92.48|92.41|92.39|57839
1649942950000|2022-04-14 13:29:10|92.5|92.44|92.48|92.44|92.5|92.44|92.47|92.44|2141
1649942960000|2022-04-14 13:29:20||92.45||92.45||92.45||92.45|0
1649942970000|2022-04-14 13:29:30|92.47|92.44|92.45|92.42|92.47|92.44|92.45|92.42|3679
1649942980000|2022-04-14 13:29:40|92.44|92.41|92.45|92.39|92.48|92.43|92.41|92.39|41424
1649942990000|2022-04-14 13:29:50|92.44|92.37|92.44|92.39|92.44|92.4|92.43|92.37|24339
1649943000000|2022-04-14 13:30:00|92.46|92.42|92.51|92.47|92.55|92.49|92.45|92.41|43492
1649943010000|2022-04-14 13:30:10|92.5|92.46|92.46|92.4|92.5|92.46|92.46|92.4|10678
1649943020000|2022-04-14 13:30:20|92.45|92.41|92.49|92.44|92.49|92.45|92.44|92.4|2500
1649943030000|2022-04-14 13:30:30|92.48|92.43|92.52|92.48|92.52|92.48|92.48|92.43|32989
1649943040000|2022-04-14 13:30:40|92.51|92.49|92.51|92.48|92.52|92.49|92.5|92.46|108
1649943050000|2022-04-14 13:30:50|92.52|92.49|92.51|92.48|92.52|92.5|92.51|92.47|17941
1649943060000|2022-04-14 13:31:00|92.52|92.49|92.8|92.76|92.8|92.76|92.51|92.48|144408
1649943070000|2022-04-14 13:31:10|92.79|92.74|92.83|92.79|92.84|92.79|92.73|92.71|29647
1649943080000|2022-04-14 13:31:20|92.86|92.8|92.97|92.94|93|92.98|92.83|92.8|29965
1649943090000|2022-04-14 13:31:30|92.96|92.93|92.92|92.87|92.96|92.93|92.9|92.87|21107
1649943100000|2022-04-14 13:31:40|92.94|92.88|92.99|92.95|92.99|92.95|92.93|92.88|800
1649943110000|2022-04-14 13:31:50|92.97|92.94|92.88|92.85|92.97|92.94|92.85|92.81|27013
1649943120000|2022-04-14 13:32:00|92.9|92.86|92.8|92.77|92.92|92.87|92.8|92.76|28350
1649943130000|2022-04-14 13:32:10|92.82|92.79|92.75|92.7|92.84|92.82|92.72|92.65|85585
1649943140000|2022-04-14 13:32:20|92.76|92.72|92.73|92.69|92.8|92.74|92.71|92.67|54882
1649943150000|2022-04-14 13:32:30|92.72|92.7|92.71|92.67|92.75|92.7|92.69|92.67|14060
1649943160000|2022-04-14 13:32:40|92.7|92.68|92.69|92.65|92.71|92.68|92.68|92.64|5418
1649943170000|2022-04-14 13:32:50|92.7|92.66|92.72|92.68|92.75|92.7|92.69|92.64|24566
1649943180000|2022-04-14 13:33:00|92.75|92.69|92.71|92.68|92.75|92.72|92.7|92.68|33253
1649943190000|2022-04-14 13:33:10|92.7|92.69|92.74|92.71|92.75|92.71|92.7|92.69|25350
1649943200000|2022-04-14 13:33:20|92.75|92.72|92.78|92.74|92.78|92.74|92.72|92.7|32540
1649943210000|2022-04-14 13:33:30|92.77|92.75|92.78|92.73|92.78|92.75|92.73|92.7|0
1649943220000|2022-04-14 13:33:40|92.77|92.72|92.74|92.71|92.77|92.73|92.7|92.68|44019
1649943230000|2022-04-14 13:33:50|92.71|92.69|92.74|92.71|92.74|92.71|92.71|92.68|9392
1649943240000|2022-04-14 13:34:00|92.76|92.72|92.76|92.73|92.78|92.74|92.74|92.71|3903
1649943250000|2022-04-14 13:34:10|92.75|92.72|92.83|92.79|92.84|92.8|92.72|92.68|13543
1649943260000|2022-04-14 13:34:20|92.84|92.8|92.88|92.85|92.95|92.91|92.82|92.76|89831
1649943270000|2022-04-14 13:34:30|92.87|92.81|92.94|92.89|92.94|92.9|92.84|92.78|1420
1649943280000|2022-04-14 13:34:40|92.93|92.9|92.83|92.79|92.94|92.9|92.82|92.76|92476
1649943290000|2022-04-14 13:34:50|92.82|92.78|92.81|92.78|92.83|92.8|92.79|92.78|28067
1649943300000|2022-04-14 13:35:00|92.82|92.79|92.83|92.78|92.86|92.82|92.8|92.74|89673
1649943310000|2022-04-14 13:35:10|92.84|92.79|92.82|92.79|92.84|92.81|92.8|92.79|16815
1649943320000|2022-04-14 13:35:20|92.84|92.8|92.93|92.89|92.93|92.89|92.82|92.79|32023
1649943330000|2022-04-14 13:35:30|92.91|92.88|92.84|92.8|92.91|92.88|92.83|92.78|52190
1649943340000|2022-04-14 13:35:40|92.83|92.78|92.93|92.9|92.96|92.91|92.83|92.78|25787
1649943350000|2022-04-14 13:35:50|92.96|92.91|92.9|92.86|93|92.95|92.89|92.86|39111
1649943360000|2022-04-14 13:36:00|92.89|92.87|92.91|92.88|92.92|92.88|92.89|92.87|318
1649943370000|2022-04-14 13:36:10|92.9|92.87|92.84|92.82|92.9|92.87|92.84|92.82|8523
1649943380000|2022-04-14 13:36:20|92.83|92.81|92.82|92.77|92.83|92.81|92.78|92.75|5507
1649943390000|2022-04-14 13:36:30|92.81|92.78|92.87|92.81|92.87|92.82|92.8|92.78|2255
1649943400000|2022-04-14 13:36:40|92.85||92.85||92.85||92.84||2010
1649943410000|2022-04-14 13:36:50|92.87|92.82|92.83|92.78|92.88|92.82|92.82|92.77|6663
1649943420000|2022-04-14 13:37:00|92.82|92.76|92.88|92.82|92.88|92.82|92.78|92.74|8175
1649943430000|2022-04-14 13:37:10|92.87|92.8|92.83|92.79|92.87|92.8|92.82|92.78|520
1649943440000|2022-04-14 13:37:20||92.8||92.8||92.81||92.8|687
1649943450000|2022-04-14 13:37:30|92.82|92.79|92.9|92.86|92.9|92.86|92.81|92.79|1952
1649943460000|2022-04-14 13:37:40|92.89|92.85|92.9|92.86|92.9|92.86|92.89|92.85|37
1649943470000|2022-04-14 13:37:50|92.89|92.85|92.8|92.74|92.89|92.85|92.71|92.7|50331
1649943480000|2022-04-14 13:38:00|92.81|92.77|92.74|92.7|92.81|92.77|92.66|92.62|104977
1649943490000|2022-04-14 13:38:10|92.73|92.69|92.77|92.73|92.77|92.74|92.67|92.64|72820
1649943500000|2022-04-14 13:38:20|92.78|92.74|92.79|92.74|92.82|92.78|92.78|92.73|18088
1649943510000|2022-04-14 13:38:30|92.78|92.72|92.78|92.73|92.78|92.73|92.74|92.72|2590
1649943520000|2022-04-14 13:38:40|92.77|92.72|92.75|92.7|92.77|92.72|92.7|92.65|2383
1649943530000|2022-04-14 13:38:50|92.74|92.68|92.75|92.71|92.77|92.73|92.72|92.68|14141
1649943540000|2022-04-14 13:39:00|92.77|92.72|92.9|92.86|92.9|92.87|92.77|92.71|64074
1649943550000|2022-04-14 13:39:10|92.89|92.85|92.94|92.91|92.97|92.93|92.86|92.82|28666
1649943560000|2022-04-14 13:39:20|92.93|92.9|92.94|92.9|92.94|92.9|92.9|92.88|8691
1649943570000|2022-04-14 13:39:30|92.93|92.88|92.93|92.89|92.94|92.9|92.91|92.86|1218
1649943580000|2022-04-14 13:39:40|92.94|92.9|93|92.96|93|92.97|92.94|92.9|2536
1649943590000|2022-04-14 13:39:50|92.99|92.94|93|92.94|93|92.95|92.97|92.94|2000
1649943600000|2022-04-14 13:40:00|92.99|92.95|93.06|93.02|93.07|93.02|92.98|92.94|72858
1649943610000|2022-04-14 13:40:10|93.07|93.03|93|92.96|93.08|93.03|92.98|92.96|14764
1649943620000|2022-04-14 13:40:20|93.01|92.97|93.02|92.98|93.04|93.01|92.98|92.96|17205
1649943630000|2022-04-14 13:40:30|93.01|92.97|93|92.96|93.01|92.97|93|92.96|0
1649943640000|2022-04-14 13:40:40|93.02|92.97|93.09|93.04|93.1|93.05|93.02|92.97|32839
1649943650000|2022-04-14 13:40:50|93.07|93.03|93.03|92.98|93.07|93.03|92.97|92.94|76118
1649943660000|2022-04-14 13:41:00|93.02|92.97|92.97|92.93|93.03|93|92.94|92.91|91704
1649943670000|2022-04-14 13:41:10|92.96|92.94|93.01|92.99|93.05|93|92.96|92.94|47830
1649943680000|2022-04-14 13:41:20|93.03|92.98|93.03|92.99|93.03|93|92.97|92.92|44748
1649943690000|2022-04-14 13:41:30|93.02|92.98|92.98|92.95|93.03|92.98|92.98|92.94|11997
1649943700000|2022-04-14 13:41:40|92.97|92.92|92.95|92.91|92.97|92.92|92.94|92.9|6544
1649943710000|2022-04-14 13:41:50|92.97|92.93|92.9|92.87|93|92.96|92.89|92.83|184863
1649943720000|2022-04-14 13:42:00|92.89|92.86|92.86|92.82|92.89|92.86|92.83|92.81|6263
1649943730000|2022-04-14 13:42:10|92.85|92.83|92.89|92.84|92.9|92.86|92.85|92.82|5946
1649943740000|2022-04-14 13:42:20|92.86|92.83|92.89|92.84|92.89|92.86|92.86|92.83|78832
1649943750000|2022-04-14 13:42:30||92.85||92.86||92.87||92.85|0
1649943760000|2022-04-14 13:42:40|92.9|92.87|92.95|92.9|92.97|92.94|92.9|92.87|422552
1649943770000|2022-04-14 13:42:50|92.94|92.89|92.91|92.88|92.94|92.89|92.9|92.88|3465
1649943780000|2022-04-14 13:43:00|92.9|92.87|92.85|92.79|92.9|92.87|92.8|92.75|57471
1649943790000|2022-04-14 13:43:10|92.84|92.78|92.85|92.8|92.85|92.81|92.82|92.78|34527
1649943800000|2022-04-14 13:43:20|92.83|92.77|92.87|92.82|92.88|92.84|92.81|92.77|6339
1649943810000|2022-04-14 13:43:30|92.86|92.81|92.85|92.81|92.86|92.83|92.83|92.78|140
1649943820000|2022-04-14 13:43:40|92.87|92.82|92.83|92.79|92.89|92.85|92.83|92.79|4757
1649943830000|2022-04-14 13:43:50|92.82|92.77|92.83|92.79|92.83|92.79|92.79|92.74|0
1649943840000|2022-04-14 13:44:00|92.82|92.78|92.83|92.77|92.83|92.8|92.82|92.77|3268
1649943850000|2022-04-14 13:44:10|92.82|92.75|92.8|92.78|92.83|92.78|92.79|92.75|2500
1649943860000|2022-04-14 13:44:20|92.83|92.79|92.83|92.8|92.85|92.81|92.83|92.78|11513
1649943870000|2022-04-14 13:44:30|92.82|92.77|92.81|92.77|92.82|92.78|92.78|92.76|179
1649943880000|2022-04-14 13:44:40|92.8|92.76|92.71|92.66|92.8|92.77|92.68|92.6|50467
1649943890000|2022-04-14 13:44:50|92.72|92.68|92.77|92.73|92.77|92.73|92.69|92.66|46341
1649943900000|2022-04-14 13:45:00|92.78|92.74|92.89|92.84|92.89|92.84|92.78|92.74|13033
1649943910000|2022-04-14 13:45:10|92.84|92.83|92.83|92.78|92.87|92.84|92.7|92.68|65793
1649943920000|2022-04-14 13:45:20|92.85|92.79|92.93|92.89|92.93|92.89|92.85|92.79|8197
1649943930000|2022-04-14 13:45:30|92.97|92.9|92.95|92.9|92.98|92.93|92.92|92.88|12354
1649943940000|2022-04-14 13:45:40|92.94|92.87|92.92|92.88|92.94|92.89|92.9|92.86|6475
1649943950000|2022-04-14 13:45:50|92.93|92.9|93.01|92.94|93.06|93.01|92.93|92.9|32613
1649943960000|2022-04-14 13:46:00|92.99|92.93|93.01|92.98|93.03|93|92.97|92.93|73928
1649943970000|2022-04-14 13:46:10|93|92.97|93|92.95|93.02|93|92.99|92.95|76216
1649943980000|2022-04-14 13:46:20|93.01|92.96|93|92.97|93.01|92.98|92.99|92.96|5032
1649943990000|2022-04-14 13:46:30|92.99|92.98|92.97|92.94|92.99|92.98|92.96|92.93|6650
1649944000000|2022-04-14 13:46:40|92.98|92.95|93|92.97|93|92.98|92.98|92.94|5376
1649944010000|2022-04-14 13:46:50|92.94|92.98|92.99|92.95|92.99|92.98|92.94|92.93|89794
1649944020000|2022-04-14 13:47:00|92.98|92.96|92.93|92.89|92.98|92.96|92.92|92.88|11184
1649944030000|2022-04-14 13:47:10|92.92|92.88|92.95|92.89|92.95|92.92|92.89|92.87|108329
1649944040000|2022-04-14 13:47:20|92.97|92.91|92.89|92.85|92.97|92.92|92.87|92.82|7358
1649944050000|2022-04-14 13:47:30|92.88|92.86|92.88|92.86|92.88|92.86|92.88|92.86|0
1649944060000|2022-04-14 13:47:40|92.91|92.85|92.91|92.88|92.91|92.88|92.91|92.85|5013
1649944070000|2022-04-14 13:47:50|92.9|92.87|92.95|92.91|92.95|92.91|92.9|92.85|0
1649944080000|2022-04-14 13:48:00|92.94|92.89|92.97|92.93|92.97|92.93|92.89|92.85|18934
1649944090000|2022-04-14 13:48:10|92.98|92.94|92.94|92.89|92.98|92.95|92.93|92.89|11357
1649944100000|2022-04-14 13:48:20|92.93|92.91|92.97|92.93|92.98|92.95|92.92|92.87|47752
1649944110000|2022-04-14 13:48:30|92.98|92.94|92.9|92.87|93|92.97|92.9|92.87|51263
1649944120000|2022-04-14 13:48:40|92.92|92.88|92.95|92.9|92.96|92.91|92.92|92.88|9146
1649944130000|2022-04-14 13:48:50|92.96|92.91|92.98|92.96|93|92.96|92.96|92.91|4708
1649944140000|2022-04-14 13:49:00|92.97|92.94|92.92|92.87|92.98|92.94|92.89|92.83|25331
1649944150000|2022-04-14 13:49:10|92.94|92.88|92.94|92.9|92.94|92.9|92.93|92.87|0
1649944160000|2022-04-14 13:49:20|92.97|92.91|92.99|92.95|92.99|92.95|92.95|92.9|9774
1649944170000|2022-04-14 13:49:30|92.98|92.96|92.99|92.96|92.99|92.97|92.98|92.95|2138
1649944180000|2022-04-14 13:49:40|93|92.97|93|92.97|93|92.98|93|92.96|268
1649944190000|2022-04-14 13:49:50|92.99|92.98|92.99|92.94|92.99|92.98|92.98|92.94|60719
1649944200000|2022-04-14 13:50:00|92.96|92.92|92.94|92.91|92.98|92.92|92.93|92.91|92561
1649944210000|2022-04-14 13:50:10|92.93|92.92|92.95|92.92|92.97|92.93|92.93|92.91|13708
1649944220000|2022-04-14 13:50:20|92.96|92.93|92.98|92.95|93|92.96|92.95|92.91|37063
1649944230000|2022-04-14 13:50:30|92.97|92.94|92.95|92.92|92.99|92.94|92.94|92.91|24759
1649944240000|2022-04-14 13:50:40|92.97|92.93|92.98|92.97|93|92.98|92.95|92.93|4509
1649944250000|2022-04-14 13:50:50|93|92.96|92.98|92.92|93|92.97|92.96|92.91|10358
1649944260000|2022-04-14 13:51:00|92.97|92.93|92.96|92.92|92.98|92.95|92.91|92.87|14241
1649944270000|2022-04-14 13:51:10|92.95|92.93|92.98|92.95|92.99|92.96|92.94|92.92|8625
1649944280000|2022-04-14 13:51:20|92.97|92.96|92.98|92.96|93|92.97|92.97|92.96|1319
1649944290000|2022-04-14 13:51:30|93|92.97|92.98|92.97|93|92.97|92.98|92.97|1560
1649944300000|2022-04-14 13:51:40|92.99|92.96|92.98|92.97|93|92.97|92.98|92.96|18859
1649944310000|2022-04-14 13:51:50|92.97|92.96|92.97|92.95|92.98|92.96|92.95|92.92|6110
1649944320000|2022-04-14 13:52:00|92.98|92.96|93|92.98|93.03|93.01|92.97|92.96|54442
1649944330000|2022-04-14 13:52:10|93.01|92.99|93.02|93|93.06|93.02|93|92.98|61503
1649944340000|2022-04-14 13:52:20|93.01|92.99|92.98|92.96|93.02|92.99|92.97|92.93|12921
1649944360000|2022-04-14 13:52:40|93|92.97|93.05|93.01|93.05|93.01|93|92.96|17901
1649944370000|2022-04-14 13:52:50|93.04|93|93.11|93.07|93.12|93.08|93.01|92.96|46934
1649944380000|2022-04-14 13:53:00|93.1|93.05|93.14|93.1|93.16|93.13|93.08|93.05|59493
1649944390000|2022-04-14 13:53:10|93.15|93.08|93.13|93.09|93.16|93.13|93.09|93.05|31195
1649944400000|2022-04-14 13:53:20|93.12|93.08|93.1|93.07|93.13|93.09|93.1|93.07|4924
1649944410000|2022-04-14 13:53:30|93.11|93.08|93.1|93.07|93.13|93.09|93.09|93.07|0
1649944420000|2022-04-14 13:53:40|93.12|93.08|93.08|93.02|93.14|93.1|93.06|93.02|5390
1649944430000|2022-04-14 13:53:50|93.1|93.04|93.06|93.01|93.1|93.07|93.05|93.01|7494
1649944440000|2022-04-14 13:54:00|93.05|93|92.96|92.95|93.06|93.01|92.96|92.92|12590
1649944450000|2022-04-14 13:54:10|92.99|92.96|93.03|93|93.05|93.01|92.99|92.96|28990
1649944460000|2022-04-14 13:54:20|93.02|92.99|93.05|93.01|93.05|93.02|92.99|92.96|8171
1649944470000|2022-04-14 13:54:30|93.04|92.99|93.05|93|93.09|93.04|93|92.97|76000
1649944480000|2022-04-14 13:54:40|93.06|93.02|93.06|93.02|93.07|93.02|93.05|93|0
1649944490000|2022-04-14 13:54:50|93.07|93.04|93.06|93.02|93.08|93.04|93.05|93.01|2536
1649944500000|2022-04-14 13:55:00|93.05|93.01|93|92.97|93.05|93.01|92.95|92.91|16698
1649944510000|2022-04-14 13:55:10|93.02|92.98|93.04|92.98|93.05|93.01|92.99|92.95|4562
1649944520000|2022-04-14 13:55:20|93.06|93|93.06|93.01|93.06|93.01|93.03|92.98|0
1649944530000|2022-04-14 13:55:30|93.07|93.02|93.12|93.07|93.12|93.07|93.05|93.01|10565
1649944540000|2022-04-14 13:55:40|93.14|93.09|93.15|93.12|93.2|93.16|93.13|93.09|10468
1649944550000|2022-04-14 13:55:50|93.16|93.13|93.13|93.08|93.17|93.13|93.11|93.07|4556
1649944560000|2022-04-14 13:56:00|93.15|93.09|93.15|93.1|93.15|93.1|93.14|93.09|4720
1649944570000|2022-04-14 13:56:10|93.17|93.12|93.17|93.14|93.2|93.18|93.15|93.11|2423
1649944580000|2022-04-14 13:56:20|93.16|93.15|93.2|93.17|93.2|93.18|93.16|93.15|3220
1649944590000|2022-04-14 13:56:30|93.22|93.18|93.19|93.15|93.25|93.21|93.17|93.13|15964
1649944600000|2022-04-14 13:56:40|93.21|93.16|93.16|93.12|93.21|93.17|93.15|93.12|2906
1649944610000|2022-04-14 13:56:50|93.19|93.14|93.18|93.17|93.19|93.17|93.17|93.12|2
1649944620000|2022-04-14 13:57:00|93.21|93.16|93.18|93.13|93.21|93.18|93.17|93.13|20473
1649944630000|2022-04-14 13:57:10|93.19|93.14|93.14|93.1|93.19|93.15|93.14|93.1|4405
1649944640000|2022-04-14 13:57:20|93.13|93.07|93.13|93.09|93.13|93.11|93.09|93.06|8327
1649944650000|2022-04-14 13:57:30|93.12|93.1|93.12|93.1|93.12|93.11|93.12|93.1|1292
1649944660000|2022-04-14 13:57:40|93.15|93.11|93.13|93.09|93.19|93.15|93.12|93.09|185
1649944670000|2022-04-14 13:57:50|93.12|93.1|93.13|93.1|93.14|93.12|93.11|93.09|1981
1649944680000|2022-04-14 13:58:00|93.15|93.12|93.19|93.14|93.19|93.15|93.15|93.1|35
1649944690000|2022-04-14 13:58:10|93.17|93.15|93.17|93.12|93.17|93.15|93.15|93.1|57829
1649944710000|2022-04-14 13:58:30|93.15|93.1|93.14|93.11|93.15|93.11|93.14|93.1|53083
1649944720000|2022-04-14 13:58:40|93.16|93.12|93.05|93.01|93.17|93.12|93.05|93|25632
1649944730000|2022-04-14 13:58:50|93.04|93.02|93.05|93.02|93.05|93.02|93.04|93.02|0
1649944740000|2022-04-14 13:59:00|93.06|93.03|93.1|93.05|93.1|93.05|93.06|93.03|27013
1649944750000|2022-04-14 13:59:10|93.09|93.04|93.06|93.02|93.09|93.04|93.04|93.02|2500
1649944760000|2022-04-14 13:59:20||93.01||93.01||93.01||93.01|1095
1649944770000|2022-04-14 13:59:30|93.03|93.03|93.03|93|93.03|93.03|93.03|93|6155
1649944780000|2022-04-14 13:59:40|||||||||12
1649944800000|2022-04-14 14:00:00|93.04|93.01|93.08|93.03|93.1|93.03|93.04|93.01|10199
1649944810000|2022-04-14 14:00:10|93.1||93.07||93.1||93.07||2212
1649944820000|2022-04-14 14:00:20|||||||||281
1649944830000|2022-04-14 14:00:30|93.1|93.04|93.03|93.01|93.1|93.04|93.01|92.98|30865
1649944840000|2022-04-14 14:00:40|93.04|92.98|93.03|92.99|93.04|93|93.02|92.98|2228
1649944850000|2022-04-14 14:00:50|93.02|92.98|93.03|92.98|93.03|92.99|92.96|92.92|7669
1649944860000|2022-04-14 14:01:00|93.01|93|93.08|93.04|93.1|93.04|93.01|92.98|10444
1649944870000|2022-04-14 14:01:10|93.07|93.02|93.16|93.1|93.16|93.1|93.06|93.02|15607
1649944880000|2022-04-14 14:01:20|93.14|93.11|93.02|93|93.18|93.12|93.01|93|139271
1649944890000|2022-04-14 14:01:30|93.04||93.03||93.04||93.03||2500
1649944900000|2022-04-14 14:01:40|93.04|93.01|93.04|92.98|93.05|93.02|92.96|92.95|57248
1649944910000|2022-04-14 14:01:50||92.99||92.99||93||92.99|8698
1649944920000|2022-04-14 14:02:00|93.05|93|93.07|93.04|93.12|93.07|93.05|93|13953
1649944930000|2022-04-14 14:02:10|93.09|93.05|93.09|93.06|93.13|93.09|93.08|93.04|3085
1649944940000|2022-04-14 14:02:20|93.08|93.04|93.13|93.09|93.13|93.1|93.02|92.98|88530
1649944950000|2022-04-14 14:02:30|93.15|93.1|93.17|93.14|93.19|93.14|93.13|93.1|5950
1649944960000|2022-04-14 14:02:40|93.2|93.15|93.19|93.16|93.26|93.22|93.18|93.15|26876
1649944970000|2022-04-14 14:02:50|93.2|93.17|93.24|93.19|93.24|93.2|93.2|93.17|39183
1649944980000|2022-04-14 14:03:00|93.23|93.18|93.24|93.19|93.24|93.2|93.21|93.18|500
1649944990000|2022-04-14 14:03:10|93.23|93.2|93.23|93.2|93.31|93.26|93.23|93.2|5015
1649945000000|2022-04-14 14:03:20|93.22|93.19|93.16|93.11|93.22|93.19|93.14|93.11|20417
1649945010000|2022-04-14 14:03:30|93.17|93.14|93.3|93.26|93.3|93.26|93.16|93.14|48268
1649945020000|2022-04-14 14:03:40|93.31|93.27|93.26|93.21|93.31|93.27|93.26|93.21|18752
1649945030000|2022-04-14 14:03:50|93.27|93.25|93.18|93.12|93.31|93.27|93.18|93.12|91920
1649945040000|2022-04-14 14:04:00|93.2|93.13|93.18|93.14|93.22|93.17|93.14|93.09|28422
1649945050000|2022-04-14 14:04:10|93.2|93.15|93.18|93.13|93.2|93.18|93.15|93.1|14735
1649945060000|2022-04-14 14:04:20|93.2|93.14|93.18|93.14|93.23|93.18|93.18|93.13|13668
1649945070000|2022-04-14 14:04:30|93.19|93.13|93.15|93.11|93.19|93.13|93.13|93.09|16018
1649945080000|2022-04-14 14:04:40|93.13|93.12|93.13|93.07|93.15|93.12|93.11|93.07|1715
1649945090000|2022-04-14 14:04:50|93.16|93.11|93.14|93.12|93.18|93.12|93.14|93.1|13407
1649945100000|2022-04-14 14:05:00|93.15|93.1|93.22|93.18|93.22|93.18|93.13|93.1|22786
1649945110000|2022-04-14 14:05:10|93.21|93.17|93.21|93.16|93.22|93.18|93.15|93.12|23321
1649945120000|2022-04-14 14:05:20|93.18|93.17|93.17|93.14|93.22|93.18|93.16|93.12|10199
1649945130000|2022-04-14 14:05:30|93.16|93.12|93.21|93.15|93.21|93.16|93.12|93.07|60420
1649945140000|2022-04-14 14:05:40|93.22|93.17|93.13|93.08|93.22|93.18|93.12|93.07|3056
1649945150000|2022-04-14 14:05:50|93.12|93.07|93.09|93.04|93.13|93.07|93.08|93.03|623
1649945160000|2022-04-14 14:06:00|93.08|93.03|93.08|93.04|93.08|93.04|93.04|93|1291
1649945170000|2022-04-14 14:06:10|93.11|93.05|92.95|92.91|93.11|93.08|92.93|92.88|24543
1649945180000|2022-04-14 14:06:20|92.97|92.92|92.95|92.92|92.97|92.95|92.94|92.89|1889
1649945190000|2022-04-14 14:06:30|92.96|92.93|92.99|92.95|92.99|92.96|92.96|92.93|17566
1649945200000|2022-04-14 14:06:40|93.01|92.96|93.04|93|93.04|93.01|93|92.96|53534
1649945210000|2022-04-14 14:06:50|93.03|92.99|92.96|92.92|93.04|93.01|92.95|92.92|10003
1649945220000|2022-04-14 14:07:00|92.97|92.93|92.97|92.93|92.98|92.97|92.95|92.92|794
1649945230000|2022-04-14 14:07:10|92.96|92.92|92.98|92.93|93|92.96|92.96|92.92|3583
1649945240000|2022-04-14 14:07:20|92.96|92.94|92.93|92.89|92.98|92.94|92.92|92.89|4912
1649945250000|2022-04-14 14:07:30|92.94|92.9|92.96|92.92|92.98|92.94|92.94|92.89|13694
1649945260000|2022-04-14 14:07:40|92.98|92.93|92.99|92.95|93|92.96|92.97|92.92|4010
1649945270000|2022-04-14 14:07:50|93|92.96|93.09|93.04|93.1|93.05|92.99|92.95|5166
1649945280000|2022-04-14 14:08:00|93.11|93.05|93.1|93.06|93.11|93.07|93.1|93.05|12760
1649945290000|2022-04-14 14:08:10|93.12|93.07|93.15|93.09|93.16|93.11|93.11|93.07|17434
1649945300000|2022-04-14 14:08:20|93.14|93.07|93.14|93.11|93.16|93.12|93.11|93.06|5223
1649945310000|2022-04-14 14:08:30|93.13|93.12|93.14|93.1|93.14|93.12|93.12|93.09|4935
1649945320000|2022-04-14 14:08:40|93.13|93.11|93.2|93.16|93.23|93.18|93.13|93.11|27776
1649945330000|2022-04-14 14:08:50|93.21|93.14|93.17|93.13|93.21|93.15|93.14|93.1|25990
1649945340000|2022-04-14 14:09:00|93.16|93.1|93.19|93.15|93.2|93.15|93.13|93.09|15599
1649945350000|2022-04-14 14:09:10|93.2|93.16|93.23|93.18|93.24|93.21|93.2|93.15|16382
1649945360000|2022-04-14 14:09:20|93.22|93.15|93.19|93.15|93.22|93.17|93.17|93.15|5669
1649945370000|2022-04-14 14:09:30|93.2|93.17|93.2|93.15|93.2|93.17|93.19|93.15|20
1649945380000|2022-04-14 14:09:40|93.23|93.17|93.22|93.18|93.26|93.2|93.21|93.17|22352
1649945390000|2022-04-14 14:09:50|93.21|93.17|93.2|93.14|93.21|93.17|93.18|93.13|5931
1649945400000|2022-04-14 14:10:00|93.19|93.17|93.19|93.14|93.22|93.18|93.18|93.14|10065
1649945410000|2022-04-14 14:10:10|93.2|93.16|93.2|93.16|93.23|93.19|93.19|93.16|5344
1649945420000|2022-04-14 14:10:20|93.22|93.17|93.21|93.16|93.24|93.19|93.2|93.16|8450
1649945430000|2022-04-14 14:10:30|93.2|93.13|93.17|93.13|93.2|93.14|93.14|93.11|3848
1649945440000|2022-04-14 14:10:40|93.16|93.14|93.2|93.15|93.21|93.16|93.16|93.13|103
1649945450000|2022-04-14 14:10:50|93.21|93.17|93.19|93.14|93.22|93.18|93.18|93.14|324
1649945460000|2022-04-14 14:11:00||93.15||93.14||93.15||93.14|61
1649945470000|2022-04-14 14:11:10|93.21|93.16|93.21|93.17|93.24|93.2|93.19|93.16|2513
1649945480000|2022-04-14 14:11:20|93.2|93.16|93.2|93.16|93.24|93.2|93.19|93.16|11429
1649945490000|2022-04-14 14:11:30|93.19|93.18|93.2|93.17|93.2|93.18|93.17|93.16|14021
1649945500000|2022-04-14 14:11:40|93.19|93.16|93.25|93.21|93.26|93.22|93.19|93.16|15153
1649945510000|2022-04-14 14:11:50|93.26|93.22|93.29|93.25|93.3|93.26|93.24|93.21|553
1649945520000|2022-04-14 14:12:00|93.3|93.26|93.39|93.34|93.39|93.34|93.3|93.26|4829
1649945530000|2022-04-14 14:12:10|93.4|93.35|93.38|93.35|93.41|93.38|93.36|93.34|43627
1649945540000|2022-04-14 14:12:20|93.37|93.34|93.28|93.24|93.37|93.34|93.27|93.23|24742
1649945550000|2022-04-14 14:12:30|93.29|93.25|93.31|93.27|93.31|93.27|93.29|93.25|2593
1649945560000|2022-04-14 14:12:40||93.26||93.28||93.29||93.26|7
1649945570000|2022-04-14 14:12:50|93.3|93.27|93.26|93.25|93.31|93.28|93.26|93.24|15601
1649945580000|2022-04-14 14:13:00|93.3|93.26|93.33|93.3|93.34|93.3|93.3|93.25|6696
1649945590000|2022-04-14 14:13:10|93.34|93.31|93.4|93.37|93.41|93.37|93.34|93.31|24356
1649945600000|2022-04-14 14:13:20|93.37|93.36|93.4|93.36|93.4|93.36|93.35|93.32|37271
1649945610000|2022-04-14 14:13:30|93.38|93.35|93.4|93.35|93.4|93.36|93.36|93.35|15410
1649945620000|2022-04-14 14:13:40|93.39|93.36|93.36|93.33|93.39|93.36|93.35|93.33|1690
1649945630000|2022-04-14 14:13:50|93.35|93.31|93.29|93.26|93.4|93.35|93.26|93.22|117682
1649945640000|2022-04-14 14:14:00|93.31|93.27|93.3|93.25|93.31|93.28|93.29|93.25|1373
1649945650000|2022-04-14 14:14:10|93.29|93.26|93.29|93.25|93.3|93.27|93.25|93.22|2148
1649945660000|2022-04-14 14:14:20|93.28|93.22|93.29|93.25|93.29|93.25|93.26|93.2|2794
1649945670000|2022-04-14 14:14:30|93.3|93.26|93.32|93.28|93.33|93.29|93.27|93.25|10074
1649945680000|2022-04-14 14:14:40|93.31||93.3||93.31||93.29||12
1649945690000|2022-04-14 14:14:50|93.32|93.29|93.33|93.29|93.33|93.29|93.3|93.29|571
1649945700000|2022-04-14 14:15:00|93.34|93.3|93.28|93.23|93.35|93.31|93.26|93.21|15787
1649945710000|2022-04-14 14:15:10|93.29|93.25|93.28|93.22|93.3|93.26|93.28|93.22|2620
1649945720000|2022-04-14 14:15:20|93.27|93.23|93.24|93.18|93.27|93.24|93.23|93.18|21728
1649945730000|2022-04-14 14:15:30|93.23|93.2|93.18|93.15|93.23|93.21|93.18|93.15|2947
1649945740000|2022-04-14 14:15:40|93.2|93.16|93.15|93.11|93.2|93.16|93.15|93.11|154
1649945750000|2022-04-14 14:15:50|93.14|93.14|93.17|93.13|93.17|93.14|93.13|93.1|17635
1649945760000|2022-04-14 14:16:00|93.18|93.14|93.22|93.19|93.24|93.19|93.18|93.14|5008
1649945770000|2022-04-14 14:16:10|93.24|93.18|93.24|93.19|93.24|93.19|93.23|93.18|53640
1649945780000|2022-04-14 14:16:20|93.26|93.18|93.23|93.19|93.26|93.2|93.19|93.18|60315
1649945790000|2022-04-14 14:16:30|||||||||66
1649945800000|2022-04-14 14:16:40|93.25|93.2|93.28|93.23|93.28|93.24|93.24|93.2|0
1649945810000|2022-04-14 14:16:50|93.29|93.25|93.23|93.19|93.29|93.25|93.21|93.19|14667
1649945820000|2022-04-14 14:17:00|93.24|93.2|93.25|93.2|93.27|93.23|93.21|93.18|93203
1649945830000|2022-04-14 14:17:10|93.24|93.18|93.25|93.21|93.26|93.21|93.23|93.18|1401
1649945840000|2022-04-14 14:17:20|93.26|93.19|93.23|93.21|93.26|93.21|93.22|93.18|119
1649945850000|2022-04-14 14:17:30|93.22|93.19|93.22|93.18|93.23|93.19|93.22|93.18|1720
1649945860000|2022-04-14 14:17:40|93.21|93.19|93.23|93.2|93.23|93.2|93.21|93.19|5870
1649945870000|2022-04-14 14:17:50|93.26|93.19|93.27|93.22|93.27|93.23|93.26|93.19|12983
1649945880000|2022-04-14 14:18:00|93.26|93.23|93.32|93.28|93.34|93.29|93.26|93.22|11546
1649945890000|2022-04-14 14:18:10|93.31|93.29|93.29|93.25|93.32|93.29|93.26|93.25|3285
1649945900000|2022-04-14 14:18:20|93.28|93.26|93.29|93.25|93.29|93.26|93.28|93.25|1057
1649945910000|2022-04-14 14:18:30|93.28|93.23|93.28|93.23|93.29|93.23|93.27|93.23|4887
1649945920000|2022-04-14 14:18:40|93.29|93.24|93.29|93.27|93.3|93.27|93.29|93.24|12
1649945930000|2022-04-14 14:18:50|93.3|93.28|93.29|93.27|93.34|93.3|93.29|93.27|10667
1649945940000|2022-04-14 14:19:00|93.3|93.28|93.31|93.28|93.33|93.3|93.3|93.27|12444
1649945950000|2022-04-14 14:19:10||93.29||93.29||93.29||93.29|8
1649945960000|2022-04-14 14:19:20|93.3|93.28|93.26|93.21|93.3|93.28|93.22|93.18|16027
1649945970000|2022-04-14 14:19:30|93.25|93.22|93.25|93.21|93.26|93.22|93.25|93.21|1091
1649945980000|2022-04-14 14:19:40|93.26|93.22|93.25|93.21|93.27|93.23|93.25|93.21|50059
1649945990000|2022-04-14 14:19:50|93.26||93.26||93.26||93.26||0
1649946000000|2022-04-14 14:20:00|93.25|93.22|93.28|93.24|93.28|93.24|93.24|93.21|15799
1649946010000|2022-04-14 14:20:10|93.27|93.25|93.24|93.21|93.28|93.25|93.24|93.21|3877
1649946020000|2022-04-14 14:20:20|93.26|93.22|93.26|93.22|93.26|93.23|93.23|93.21|59627
1649946030000|2022-04-14 14:20:30|93.27|93.23|93.28|93.24|93.28|93.25|93.27|93.23|4746
1649946040000|2022-04-14 14:20:40|93.27|93.22|93.3|93.25|93.3|93.25|93.24|93.21|29098
1649946050000|2022-04-14 14:20:50|93.31|93.26|93.3|93.26|93.33|93.29|93.28|93.26|46199
1649946060000|2022-04-14 14:21:00|93.29|93.25|93.28|93.25|93.3|93.26|93.26|93.24|5160
1649946070000|2022-04-14 14:21:10|93.29|93.24|93.29|93.24|93.29|93.25|93.28|93.24|33509
1649946080000|2022-04-14 14:21:20|93.3|93.25|93.28|93.24|93.35|93.3|93.28|93.24|16481
1649946090000|2022-04-14 14:21:30|93.29|93.25|93.3|93.26|93.3|93.27|93.28|93.24|733
1649946100000|2022-04-14 14:21:40|93.32|93.27|93.32|93.27|93.36|93.32|93.28|93.26|105135
1649946110000|2022-04-14 14:21:50|93.31|93.28|93.31|93.28|93.31|93.28|93.3|93.27|3984
1649946120000|2022-04-14 14:22:00|93.32|93.27|93.33|93.3|93.36|93.31|93.32|93.27|11297
1649946130000|2022-04-14 14:22:10|93.32|93.29|93.27|93.25|93.32|93.29|93.26|93.25|6281
1649946140000|2022-04-14 14:22:20|93.29|93.26|93.28|93.25|93.32|93.27|93.27|93.25|4633
1649946150000|2022-04-14 14:22:30|93.29|93.24|93.3|93.25|93.31|93.25|93.27|93.24|2307
1649946160000|2022-04-14 14:22:40|93.29|93.26|93.4|93.36|93.43|93.39|93.28|93.26|89696
1649946170000|2022-04-14 14:22:50|93.41|93.35|93.49|93.44|93.49|93.44|93.36|93.35|89004
1649946180000|2022-04-14 14:23:00|93.48|93.43|93.45|93.41|93.48|93.43|93.44|93.41|9865
1649946190000|2022-04-14 14:23:10|93.46|93.42|93.52|93.48|93.53|93.49|93.46|93.42|21168
1649946200000|2022-04-14 14:23:20|93.53|93.49|93.52|93.49|93.54|93.49|93.51|93.49|1371
1649946210000|2022-04-14 14:23:30|93.53|93.5|93.47|93.42|93.54|93.5|93.46|93.42|24632
1649946220000|2022-04-14 14:23:40|93.48|93.41|93.48|93.44|93.48|93.44|93.48|93.41|532
1649946230000|2022-04-14 14:23:50|93.49|93.45|93.49|93.45|93.52|93.48|93.48|93.44|13268
1649946240000|2022-04-14 14:24:00|93.51|93.46|93.51|93.45|93.52|93.47|93.47|93.43|901
1649946250000|2022-04-14 14:24:10|93.5||93.49||93.5||93.49||0
1649946260000|2022-04-14 14:24:20|93.47|93.43|93.51|93.47|93.51|93.5|93.46|93.42|65073
1649946270000|2022-04-14 14:24:30|93.5|93.46|93.51|93.48|93.51|93.49|93.48|93.44|38193
1649946280000|2022-04-14 14:24:40|93.5|93.5|93.5|93.46|93.51|93.5|93.47|93.45|10142
1649946290000|2022-04-14 14:24:50||93.47||93.47||93.47||93.47|2100
1649946300000|2022-04-14 14:25:00|93.51|93.46|93.51|93.47|93.51|93.47|93.47|93.46|40044
1649946310000|2022-04-14 14:25:10|93.5|93.46|93.41|93.37|93.51|93.47|93.4|93.36|24270
1649946320000|2022-04-14 14:25:20|93.42|93.36|93.41|93.36|93.44|93.4|93.37|93.36|71962
1649946330000|2022-04-14 14:25:30|93.37|93.37|93.34|93.3|93.41|93.37|93.32|93.28|105056
1649946340000|2022-04-14 14:25:40|93.36|93.33|93.33|93.29|93.36|93.33|93.28|93.24|59204
1649946350000|2022-04-14 14:25:50|93.32||93.33||93.33||93.32||200
1649946360000|2022-04-14 14:26:00|93.34|93.27|93.32|93.27|93.34|93.27|93.29|93.27|19226
1649946370000|2022-04-14 14:26:10|93.27|93.26|93.29|93.25|93.32|93.27|93.27|93.24|23940
1649946380000|2022-04-14 14:26:20|93.28|93.22|93.24|93.2|93.28|93.26|93.2|93.19|47845
1649946390000|2022-04-14 14:26:30|93.27|93.22|93.31|93.26|93.32|93.27|93.27|93.22|7051
1649946400000|2022-04-14 14:26:40|93.3|93.27|93.29|93.26|93.3|93.27|93.28|93.26|6734
1649946410000|2022-04-14 14:26:50|93.3|93.25|93.25|93.22|93.3|93.25|93.25|93.2|5518
1649946420000|2022-04-14 14:27:00|93.24|93.19|93.3|93.28|93.32|93.29|93.23|93.19|6490
1649946430000|2022-04-14 14:27:10|93.33|93.29|93.3|93.28|93.33|93.29|93.3|93.28|2702
1649946440000|2022-04-14 14:27:20|93.33|93.29|93.37|93.34|93.39|93.35|93.3|93.29|39009
1649946450000|2022-04-14 14:27:30|93.36|93.33|93.37|93.33|93.37|93.33|93.35|93.31|10013
1649946460000|2022-04-14 14:27:40|93.39|93.34|93.36|93.31|93.39|93.35|93.36|93.31|626
1649946470000|2022-04-14 14:27:50|93.35|93.33|93.36|93.32|93.36|93.33|93.31|93.28|431
1649946480000|2022-04-14 14:28:00|93.35|93.29|93.37|93.32|93.37|93.33|93.35|93.29|4749
1649946490000|2022-04-14 14:28:10|93.36|93.29|93.4|93.36|93.4|93.36|93.35|93.29|6658
1649946500000|2022-04-14 14:28:20|93.39|93.34|93.33|93.3|93.39|93.34|93.32|93.3|33998
1649946510000|2022-04-14 14:28:30|93.32||93.33||93.33||93.32||4772
1649946520000|2022-04-14 14:28:40|93.35|93.31|93.33|93.31|93.35|93.32|93.33|93.3|11127
1649946530000|2022-04-14 14:28:50|93.32|93.3|93.33|93.3|93.33|93.31|93.32|93.3|94
1649946540000|2022-04-14 14:29:00|93.32|93.29|93.29|93.25|93.32|93.29|93.27|93.24|7281
1649946550000|2022-04-14 14:29:10|93.28|93.23|93.28|93.25|93.28|93.25|93.28|93.23|139
1649946560000|2022-04-14 14:29:20|93.27||93.28||93.28||93.27||7920
1649946570000|2022-04-14 14:29:30|93.29||93.27||93.29||93.27||0
1649946580000|2022-04-14 14:29:40|93.29|93.26|93.29|93.25|93.32|93.28|93.28|93.25|310
1649946590000|2022-04-14 14:29:50|93.3|93.26|93.31|93.26|93.31|93.29|93.29|93.25|7500
1649946600000|2022-04-14 14:30:00||93.28||93.29||93.29||93.28|12
1649946610000|2022-04-14 14:30:10|93.32|93.3|93.33|93.28|93.36|93.32|93.32|93.28|27853
1649946620000|2022-04-14 14:30:20|93.35|93.29|93.33|93.32|93.37|93.32|93.33|93.29|51353
1649946630000|2022-04-14 14:30:30|93.37|93.31|93.33|93.31|93.37|93.32|93.33|93.31|8169
1649946640000|2022-04-14 14:30:40|93.32|93.29|93.33|93.31|93.33|93.31|93.31|93.29|2397
1649946650000|2022-04-14 14:30:50|93.32|93.3|93.33|93.29|93.33|93.3|93.31|93.26|2815
1649946660000|2022-04-14 14:31:00|93.32|93.28|93.31|93.27|93.33|93.29|93.28|93.26|16745
1649946670000|2022-04-14 14:31:10|93.3||93.31||93.31||93.3||7000
1649946680000|2022-04-14 14:31:20|93.32|93.28|93.32|93.28|93.32|93.28|93.32|93.28|0
1649946690000|2022-04-14 14:31:30|93.33|93.29|93.33|93.32|93.36|93.32|93.33|93.29|63391
1649946700000|2022-04-14 14:31:40|93.32|93.31|93.33|93.29|93.34|93.32|93.32|93.29|11417
1649946710000|2022-04-14 14:31:50|93.32|93.31|93.33|93.31|93.34|93.32|93.32|93.29|39346
1649946720000|2022-04-14 14:32:00|93.32|93.29|93.33|93.3|93.33|93.31|93.32|93.29|2790
1649946730000|2022-04-14 14:32:10||93.31||93.31||93.31||93.31|11
1649946740000|2022-04-14 14:32:20|93.35|93.32|93.33|93.32|93.35|93.32|93.33|93.31|9945
1649946750000|2022-04-14 14:32:30|93.32|93.31|93.31|93.29|93.33|93.31|93.31|93.29|4567
1649946760000|2022-04-14 14:32:40|93.3|93.27|93.31|93.28|93.31|93.28|93.3|93.27|1701
1649946770000|2022-04-14 14:32:50|93.3||93.3||93.31||93.3||4002
1649946780000|2022-04-14 14:33:00|93.29|93.26|93.29|93.25|93.29|93.26|93.25|93.19|10957
1649946790000|2022-04-14 14:33:10|93.27|93.24|93.27|93.25|93.27|93.25|93.27|93.23|1846
1649946800000|2022-04-14 14:33:20|93.26||93.27||93.27||93.26||5920
1649946810000|2022-04-14 14:33:30|93.26|93.24|93.23|93.19|93.27|93.24|93.22|93.18|66576
1649946820000|2022-04-14 14:33:40|93.21|93.18|93.2|93.17|93.21|93.2|93.19|93.15|11384
1649946830000|2022-04-14 14:33:50|93.19|93.16|93.18|93.15|93.19|93.16|93.16|93.13|3592
1649946840000|2022-04-14 14:34:00|93.17|93.16|93.19|93.15|93.2|93.16|93.17|93.15|0
1649946850000|2022-04-14 14:34:10|93.2|93.16|93.19|93.16|93.2|93.16|93.19|93.16|0
1649946860000|2022-04-14 14:34:20|93.2||93.18||93.2||93.18||423
1649946870000|2022-04-14 14:34:30|93.17|93.15|93.13|93.1|93.17|93.15|93.12|93.1|31844
1649946880000|2022-04-14 14:34:40|93.12|93.09|93.11|93.06|93.13|93.09|93.1|93.05|4537
1649946890000|2022-04-14 14:34:50|93.1|93.08|93.1|93.08|93.13|93.09|93.1|93.08|117
1649946900000|2022-04-14 14:35:00|93.09|93.06|93.06|93.02|93.09|93.06|93.03|93.01|3351
1649946910000|2022-04-14 14:35:10||93.03||93.03||93.04||93.03|513
1649946920000|2022-04-14 14:35:20|93.05|93.02|93.05|93.03|93.06|93.04|93.05|93.02|228
1649946930000|2022-04-14 14:35:30|93.06|93.04|93.08|93.06|93.11|93.07|93.06|93.04|15415
1649946940000|2022-04-14 14:35:40|93.09|93.05|93.08|93.05|93.11|93.07|93.08|93.05|4003
1649946950000|2022-04-14 14:35:50|93.07|93.03|93.08|93.05|93.08|93.05|93.05|93.02|8818
1649946960000|2022-04-14 14:36:00|93.11|93.06|93.1|93.07|93.13|93.08|93.09|93.06|4788
1649946970000|2022-04-14 14:36:10|||||||||39
1649946980000|2022-04-14 14:36:20|93.12|93.08|93.11|93.07|93.12|93.08|93.11|93.07|27
1649946990000|2022-04-14 14:36:30|93.12|93.08|93.08|93.04|93.13|93.09|93.06|93.02|11038
1649947000000|2022-04-14 14:36:40|93.09|93.05|93.08|93.03|93.09|93.05|93.07|93.03|751
1649947010000|2022-04-14 14:36:50|93.07|93|93.06|93.03|93.09|93.04|93.04|93|2148
1649947020000|2022-04-14 14:37:00|93.07|93.04|93.06|93.03|93.07|93.04|93.05|93.03|2790
1649947030000|2022-04-14 14:37:10|93.05|93|93.02|93|93.05|93|93.01|93|3071
1649947040000|2022-04-14 14:37:20|93.01|92.97|93.03|92.98|93.03|92.98|93|92.95|10872
1649947050000|2022-04-14 14:37:30|93.01|92.97|92.98|92.95|93.01|92.97|92.98|92.93|285
1649947060000|2022-04-14 14:37:40|92.97|92.93|92.98|92.93|92.98|92.95|92.96|92.92|848
1649947070000|2022-04-14 14:37:50|92.97|92.94|92.98|92.93|92.98|92.95|92.97|92.92|0
1649947080000|2022-04-14 14:38:00|92.97|92.92|92.96|92.92|92.98|92.95|92.96|92.92|127
1649947090000|2022-04-14 14:38:10|92.95||92.95||92.96||92.94||2148
1649947100000|2022-04-14 14:38:20|92.94|92.91|92.95|92.92|92.95|92.92|92.94|92.91|2602
1649947110000|2022-04-14 14:38:30|92.96|92.93|92.98|92.96|93|92.98|92.96|92.93|2305
1649947120000|2022-04-14 14:38:40|92.97|92.94|92.97|92.94|92.99|92.95|92.95|92.94|8631
1649947130000|2022-04-14 14:38:50|92.98|92.95|93.05|93|93.05|93.01|92.98|92.95|9544
1649947140000|2022-04-14 14:39:00|93.06|93.01|93.1|93.06|93.11|93.06|93.03|93|4258
1649947150000|2022-04-14 14:39:10|93.09|93.04|93.11|93.08|93.11|93.08|93.08|93.03|5740
1649947160000|2022-04-14 14:39:20|93.12|93.07|93.15|93.11|93.15|93.11|93.12|93.07|21720
1649947170000|2022-04-14 14:39:30|93.16|93.12|93.2|93.15|93.2|93.15|93.16|93.12|2500
1649947180000|2022-04-14 14:39:40|93.21|93.16|93.2|93.17|93.24|93.19|93.19|93.15|2198
1649947190000|2022-04-14 14:39:50|93.19|93.15|93.19|93.15|93.19|93.15|93.18|93.14|528
1649947200000|2022-04-14 14:40:00|93.18|93.14|93.19|93.15|93.19|93.15|93.16|93.13|25023
1649947210000|2022-04-14 14:40:10|93.21|93.16|93.23|93.19|93.24|93.2|93.2|93.16|0
1649947220000|2022-04-14 14:40:20|93.24|93.18|93.21|93.16|93.24|93.18|93.19|93.16|4781
1649947230000|2022-04-14 14:40:30|93.22|93.17|93.26|93.22|93.27|93.22|93.17|93.14|15212
1649947240000|2022-04-14 14:40:40|93.25|93.2|93.18|93.14|93.25|93.2|93.16|93.14|10832
1649947250000|2022-04-14 14:40:50|93.17|93.15|93.2|93.15|93.2|93.15|93.17|93.14|0
1649947260000|2022-04-14 14:41:00|93.19|93.14|93.14|93.12|93.2|93.14|93.14|93.12|1174
1649947270000|2022-04-14 14:41:10|93.15|93.13|93.17|93.13|93.17|93.13|93.15|93.11|25579
1649947280000|2022-04-14 14:41:20|93.14|93.11|93.17|93.12|93.17|93.13|93.13|93.09|816
1649947290000|2022-04-14 14:41:30|93.16|93.13|93.18|93.14|93.2|93.16|93.16|93.13|119
1649947300000|2022-04-14 14:41:40|93.2|93.16|93.22|93.17|93.22|93.19|93.2|93.16|17
1649947310000|2022-04-14 14:41:50|93.21|93.16|93.18|93.14|93.21|93.17|93.16|93.13|5317
1649947320000|2022-04-14 14:42:00|93.17||93.17||93.17||93.17||5
1649947330000|2022-04-14 14:42:10|93.2|93.15|93.23|93.19|93.24|93.2|93.2|93.15|213
1649947340000|2022-04-14 14:42:20|93.26|93.2|93.22|93.18|93.28|93.24|93.21|93.18|3467
1649947350000|2022-04-14 14:42:30||93.19||93.19||93.19||93.19|0
1649947360000|2022-04-14 14:42:40|93.21||93.21||93.22||93.21||4991
1649947370000|2022-04-14 14:42:50|93.22|93.2|93.2|93.18|93.24|93.2|93.19|93.17|5422
1649947380000|2022-04-14 14:43:00|93.19|93.17|93.2|93.17|93.2|93.18|93.18|93.16|5687
1649947390000|2022-04-14 14:43:10|93.19|93.15|93.16|93.12|93.19|93.15|93.14|93.11|44945
1649947400000|2022-04-14 14:43:20|93.15|93.11|93.15|93.11|93.16|93.13|93.12|93.11|27166
1649947410000|2022-04-14 14:43:30|93.16|93.12|93.14|93.09|93.16|93.12|93.08|93.05|29528
1649947420000|2022-04-14 14:43:40|93.13|93.1|93.13|93.1|93.15|93.1|93.13|93.09|577
1649947430000|2022-04-14 14:43:50|||||||||1072
1649947440000|2022-04-14 14:44:00|93.12|93.07|93.14|93.1|93.14|93.11|93.11|93.07|1302
1649947450000|2022-04-14 14:44:10|93.13|93.11|93.13|93.09|93.13|93.11|93.13|93.09|1500
1649947460000|2022-04-14 14:44:20|93.12|93.1|93.1|93.06|93.13|93.1|93.08|93.04|22773
1649947470000|2022-04-14 14:44:30|93.09|93.05|93.07|93.03|93.09|93.06|93.06|93.01|1359
1649947480000|2022-04-14 14:44:40|93.06|93.02|93.07|93.03|93.07|93.03|93.06|93.02|0
1649947490000|2022-04-14 14:44:50|93.06|93.02|93.07|93.04|93.07|93.04|93.06|93.02|5412
1649947500000|2022-04-14 14:45:00|93.09|93.05|93.07|93.04|93.09|93.06|93.07|93.04|2505
1649947510000|2022-04-14 14:45:10|93.06|93.02|93.07|93.02|93.07|93.03|93.03|93|1060
1649947520000|2022-04-14 14:45:20|93.08|93.03|93.09|93.05|93.1|93.06|93.06|93.02|24
1649947530000|2022-04-14 14:45:30|93.08|93.03|93.04|93.01|93.08|93.03|93.03|92.98|6200
1649947540000|2022-04-14 14:45:40|93.02|92.98|92.94|92.89|93.02|92.98|92.93|92.88|4251
1649947550000|2022-04-14 14:45:50|92.93|92.9|92.93|92.9|92.93|92.9|92.93|92.9|0
1649947560000|2022-04-14 14:46:00|92.94|92.89|92.95|92.92|92.95|92.93|92.94|92.89|5082
1649947570000|2022-04-14 14:46:10|92.94|92.93|92.94|92.89|92.94|92.93|92.91|92.87|2504
1649947580000|2022-04-14 14:46:20|92.93||92.94||92.94||92.93||0
1649947590000|2022-04-14 14:46:30|92.95|92.9|92.94|92.9|92.95|92.92|92.92|92.9|1263
1649947600000|2022-04-14 14:46:40|||||||||310
1649947610000|2022-04-14 14:46:50|92.95|92.91|92.95|92.92|92.95|92.92|92.94|92.91|1321
1649947620000|2022-04-14 14:47:00|92.97|92.91|92.97|92.94|92.97|92.94|92.97|92.91|1108
1649947630000|2022-04-14 14:47:10|92.96|92.93|93.04|92.99|93.04|93.01|92.96|92.93|39785
1649947640000|2022-04-14 14:47:20|93.03|93|93|92.96|93.06|93.02|92.98|92.95|4828
1649947650000|2022-04-14 14:47:30|92.99|92.97|93|92.95|93.02|92.99|92.99|92.95|7919
1649947660000|2022-04-14 14:47:40|93.01|92.97|93.03|93.01|93.04|93.01|93.01|92.97|6116
1649947670000|2022-04-14 14:47:50|93.02|92.99|93.02|92.97|93.03|92.99|92.99|92.96|14967
1649947680000|2022-04-14 14:48:00||92.99||92.98||92.99||92.97|81
1649947690000|2022-04-14 14:48:10|93.01|92.99|93.02|92.98|93.02|92.99|93.01|92.96|301
1649947700000|2022-04-14 14:48:20||92.99||92.98||92.99||92.98|1616
1649947710000|2022-04-14 14:48:30|93.01|92.99|92.98|92.95|93.01|92.99|92.98|92.95|33741
1649947720000|2022-04-14 14:48:40|93|92.96|92.98|92.93|93.02|92.98|92.98|92.93|21040
1649947730000|2022-04-14 14:48:50|92.97|92.94|92.98|92.95|92.98|92.95|92.97|92.93|0
1649947740000|2022-04-14 14:49:00|92.99|92.96|92.99|92.95|93|92.96|92.99|92.95|2143
1649947750000|2022-04-14 14:49:10|92.98|92.93|92.97|92.93|92.98|92.93|92.95|92.93|619
1649947760000|2022-04-14 14:49:20|92.96|92.91|93|92.96|93|92.96|92.94|92.9|10595
1649947770000|2022-04-14 14:49:30||92.97||92.97||92.97||92.96|870
1649947780000|2022-04-14 14:49:40|92.99|92.95|92.89|92.86|92.99|92.96|92.89|92.86|100242
1649947790000|2022-04-14 14:49:50|92.91|92.85|92.9|92.87|92.92|92.88|92.89|92.84|96
1649947800000|2022-04-14 14:50:00|92.89|92.85|92.81|92.78|92.89|92.85|92.81|92.76|319
1649947810000|2022-04-14 14:50:10|92.8|92.76|92.78|92.75|92.8|92.76|92.78|92.73|839
1649947820000|2022-04-14 14:50:20|92.8|92.73|92.78|92.74|92.82|92.77|92.77|92.73|4093
1649947830000|2022-04-14 14:50:30|92.77|92.75|92.76|92.72|92.78|92.75|92.76|92.71|5613
1649947840000|2022-04-14 14:50:40|92.75|92.7|92.72|92.68|92.75|92.72|92.72|92.68|496
1649947850000|2022-04-14 14:50:50|92.71|92.69|92.71|92.68|92.72|92.69|92.71|92.66|0
1649947860000|2022-04-14 14:51:00||92.69||92.66||92.69||92.66|0
1649947870000|2022-04-14 14:51:10|92.72|92.68|92.74|92.71|92.76|92.71|92.72|92.68|3915
1649947880000|2022-04-14 14:51:20|92.75||92.74||92.75||92.74||10961
1649947890000|2022-04-14 14:51:30|92.75|92.7|92.71|92.68|92.75|92.7|92.71|92.68|304
1649947900000|2022-04-14 14:51:40|92.7|92.66|92.68|92.63|92.7|92.69|92.68|92.62|11884
1649947910000|2022-04-14 14:51:50|92.69|92.64|92.63|92.59|92.69|92.64|92.63|92.58|1060
1649947920000|2022-04-14 14:52:00|92.65|92.6|92.6|92.58|92.66|92.63|92.6|92.56|6110
1649947930000|2022-04-14 14:52:10|92.59|92.55|92.59|92.56|92.61|92.58|92.58|92.54|5094
1649947940000|2022-04-14 14:52:20|92.62|92.59|92.63|92.59|92.65|92.62|92.59|92.59|4759
1649947950000|2022-04-14 14:52:30|92.64|92.6|92.67|92.62|92.67|92.62|92.64|92.59|1865
1649947960000|2022-04-14 14:52:40|92.68|92.63|92.65|92.61|92.69|92.64|92.64|92.59|23553
1649947970000|2022-04-14 14:52:50|92.66|92.62|92.64|92.61|92.66|92.62|92.64|92.61|300
1649947980000|2022-04-14 14:53:00|92.65|92.62|92.65|92.61|92.65|92.62|92.65|92.61|0
1649947990000|2022-04-14 14:53:10|92.64||92.65||92.65||92.64||1105
1649948000000|2022-04-14 14:53:20|92.67|92.62|92.67|92.62|92.69|92.65|92.67|92.62|2516
1649948010000|2022-04-14 14:53:30|92.66|92.61|92.66|92.62|92.67|92.62|92.65|92.61|0
1649948020000|2022-04-14 14:53:40|92.67|92.63|92.72|92.68|92.73|92.68|92.67|92.63|3764
1649948030000|2022-04-14 14:53:50|92.71|92.66|92.69|92.65|92.71|92.66|92.67|92.61|16663
1649948040000|2022-04-14 14:54:00|92.68|92.66|92.68|92.64|92.69|92.66|92.63|92.59|15389
1649948050000|2022-04-14 14:54:10|92.69|92.65|92.71|92.66|92.71|92.67|92.68|92.64|3262
1649948060000|2022-04-14 14:54:20|92.72|92.68|92.7|92.66|92.72|92.68|92.67|92.62|31293
1649948070000|2022-04-14 14:54:30|92.69|92.65|92.65|92.61|92.7|92.65|92.65|92.59|8142
1649948080000|2022-04-14 14:54:40|92.67|92.62|92.72|92.68|92.73|92.68|92.67|92.62|13404
1649948090000|2022-04-14 14:54:50|92.73||92.73||92.73||92.73||0
1649948100000|2022-04-14 14:55:00|92.75|92.69|92.72|92.68|92.76|92.71|92.72|92.68|296
1649948110000|2022-04-14 14:55:10|92.71|92.69|92.72|92.69|92.72|92.7|92.71|92.69|0
1649948120000|2022-04-14 14:55:20|92.75|92.7|92.74|92.71|92.8|92.76|92.74|92.69|22205
1649948130000|2022-04-14 14:55:30|92.73|92.69|92.72|92.69|92.73|92.69|92.72|92.69|216
1649948140000|2022-04-14 14:55:40|92.71|92.67|92.7|92.66|92.71|92.67|92.67|92.63|12440
1649948150000|2022-04-14 14:55:50|92.69||92.68||92.7||92.68||10
1649948160000|2022-04-14 14:56:00|92.67|92.64|92.64|92.6|92.67|92.64|92.63|92.59|1987
1649948170000|2022-04-14 14:56:10|92.66|92.61|92.66|92.63|92.66|92.64|92.66|92.61|2825
1649948180000|2022-04-14 14:56:20|92.65|92.61|92.66|92.61|92.66|92.61|92.65|92.61|296
1649948190000|2022-04-14 14:56:30|92.65||92.65||92.65||92.65||0
1649948200000|2022-04-14 14:56:40|92.66|92.62|92.66|92.61|92.66|92.62|92.65|92.61|3
1649948210000|2022-04-14 14:56:50|92.67|92.62|92.71|92.68|92.74|92.7|92.66|92.62|9647
1649948220000|2022-04-14 14:57:00|||||||||53
1649948230000|2022-04-14 14:57:10|92.72|92.69|92.75|92.71|92.76|92.71|92.72|92.68|4117
1649948240000|2022-04-14 14:57:20|92.76|92.7|92.75|92.73|92.78|92.74|92.72|92.7|3980
1649948250000|2022-04-14 14:57:30|92.74|92.7|92.75|92.7|92.75|92.7|92.7|92.66|5055
1649948270000|2022-04-14 14:57:50|92.76|92.72|92.76|92.74|92.76|92.74|92.76|92.72|600
1649948280000|2022-04-14 14:58:00|92.78|92.75|92.76|92.74|92.8|92.76|92.76|92.72|3076
1649948290000|2022-04-14 14:58:10|92.75|92.72|92.76|92.72|92.76|92.72|92.74|92.7|579
1649948300000|2022-04-14 14:58:20|92.78|92.74|92.78|92.74|92.78|92.75|92.78|92.74|2524
1649948310000|2022-04-14 14:58:30|92.77|92.72|92.78|92.74|92.78|92.74|92.76|92.71|2838
1649948320000|2022-04-14 14:58:40|||||||||1072
1649948330000|2022-04-14 14:58:50|92.77||92.78||92.78||92.76||2792
1649948340000|2022-04-14 14:59:00|92.77|92.72|92.74|92.71|92.77|92.73|92.73|92.7|4758
1649948350000|2022-04-14 14:59:10|92.75|92.72|92.78|92.73|92.78|92.75|92.75|92.71|1266
1649948360000|2022-04-14 14:59:20|92.76|92.75|92.76|92.75|92.76|92.75|92.76|92.75|273
1649948370000|2022-04-14 14:59:30|92.78|92.73|92.8|92.77|92.8|92.77|92.77|92.73|3541
1649948380000|2022-04-14 14:59:40|92.79|92.78|92.8|92.78|92.8|92.78|92.79|92.78|4
1649948390000|2022-04-14 14:59:50|92.79|92.77|92.8|92.76|92.8|92.77|92.76|92.73|1742
1649948400000|2022-04-14 15:00:00|92.79|92.77|92.85|92.81|92.86|92.81|92.78|92.73|26764
1649948410000|2022-04-14 15:00:10|92.87|92.82|92.83|92.79|92.88|92.84|92.82|92.79|28455
1649948420000|2022-04-14 15:00:20|92.82|92.78|92.82|92.8|92.82|92.8|92.79|92.77|12
1649948430000|2022-04-14 15:00:30|92.84|92.81|92.86|92.82|92.87|92.83|92.84|92.8|1861
1649948440000|2022-04-14 15:00:40|92.87|92.83|92.87|92.83|92.87|92.83|92.83|92.79|11259
1649948450000|2022-04-14 15:00:50|92.86|92.81|92.88|92.83|92.9|92.86|92.84|92.81|54
1649948460000|2022-04-14 15:01:00|92.87|92.82|92.85|92.81|92.87|92.83|92.82|92.79|8886
1649948470000|2022-04-14 15:01:10|92.86|92.8|92.82|92.78|92.89|92.85|92.82|92.78|69947
1649948480000|2022-04-14 15:01:20|92.83|92.79|92.86|92.82|92.86|92.82|92.83|92.79|24455
1649948490000|2022-04-14 15:01:30|92.89|92.83|92.9|92.86|92.91|92.87|92.87|92.83|9263
1649948500000|2022-04-14 15:01:40|92.91|92.88|92.91|92.88|92.91|92.89|92.88|92.86|4203
1649948510000|2022-04-14 15:01:50|92.9|92.87|92.87|92.84|92.91|92.87|92.86|92.83|8940
1649948520000|2022-04-14 15:02:00|92.88|92.85|92.87|92.83|92.89|92.85|92.85|92.81|13784
1649948530000|2022-04-14 15:02:10|92.86|92.81|92.85|92.79|92.88|92.84|92.83|92.79|31886
1649948540000|2022-04-14 15:02:20|92.84|92.8|92.85|92.79|92.85|92.8|92.84|92.79|0
1649948550000|2022-04-14 15:02:30|92.87|92.8|92.82|92.79|92.87|92.8|92.79|92.75|47
1649948560000|2022-04-14 15:02:40|92.84|92.8|92.82|92.79|92.84|92.8|92.81|92.79|0
1649948570000|2022-04-14 15:02:50|92.81|92.8|92.77|92.75|92.82|92.8|92.76|92.74|7005
1649948580000|2022-04-14 15:03:00|92.76|92.74|92.76|92.73|92.77|92.74|92.76|92.73|7248
1649948590000|2022-04-14 15:03:10|92.77|92.74|92.77|92.74|92.77|92.74|92.77|92.74|2500
1649948600000|2022-04-14 15:03:20|92.8|92.75|92.78|92.76|92.8|92.76|92.78|92.74|687
1649948610000|2022-04-14 15:03:30|92.8|92.77|92.8|92.76|92.8|92.78|92.78|92.76|7067
1649948620000|2022-04-14 15:03:40|92.81|92.77|92.87|92.83|92.87|92.83|92.8|92.77|38323
1649948630000|2022-04-14 15:03:50|92.86|92.82|92.89|92.85|92.89|92.85|92.84|92.8|2832
1649948640000|2022-04-14 15:04:00|92.88|92.86|92.89|92.85|92.89|92.86|92.85|92.82|1110
1649948650000|2022-04-14 15:04:10|92.88|92.86|92.9|92.86|92.92|92.87|92.88|92.86|7802
1649948660000|2022-04-14 15:04:20|92.91|92.87|92.93|92.89|92.93|92.9|92.9|92.87|4330
1649948670000|2022-04-14 15:04:30|92.94|92.9|92.97|92.93|92.98|92.94|92.93|92.9|31026
1649948680000|2022-04-14 15:04:40|92.98|92.94|92.94|92.9|92.98|92.94|92.92|92.89|55915
1649948690000|2022-04-14 15:04:50|92.93|92.89|92.92|92.88|92.93|92.89|92.9|92.88|34
1649948700000|2022-04-14 15:05:00|92.93|92.89|92.94|92.9|92.94|92.9|92.91|92.87|1375
1649948710000|2022-04-14 15:05:10|92.95|92.91|92.97|92.93|93|92.94|92.94|92.91|2424
1649948720000|2022-04-14 15:05:20|92.99|92.94|92.98|92.95|92.99|92.95|92.97|92.94|0
1649948730000|2022-04-14 15:05:30|92.99|93|93.02|92.98|93.04|93|92.99|92.96|43739
1649948740000|2022-04-14 15:05:40|93.01|92.97|93|92.98|93.01|92.98|93|92.97|0
1649948750000|2022-04-14 15:05:50|93.01|92.99|93.01|92.98|93.03|92.99|93.01|92.98|12048
1649948760000|2022-04-14 15:06:00|93|92.97|93.01|92.98|93.01|92.98|92.99|92.97|1862
1649948770000|2022-04-14 15:06:10|93|92.97|93.02|92.99|93.02|92.99|92.99|92.97|341
1649948780000|2022-04-14 15:06:20|93|92.98|93.04|93|93.05|93.01|93|92.97|4401
1649948790000|2022-04-14 15:06:30|93.03|93.01|93.04|93.01|93.06|93.02|93.03|93.01|354
1649948800000|2022-04-14 15:06:40|93.05|93.02|93.02|92.98|93.06|93.02|93|92.97|22030
1649948810000|2022-04-14 15:06:50|93.01|92.99|93.01|92.99|93.03|92.99|93|92.99|2
1649948820000|2022-04-14 15:07:00||92.98||92.99||92.99||92.98|171
1649948830000|2022-04-14 15:07:10|93.03|93|93|92.96|93.04|93|92.98|92.96|858
1649948840000|2022-04-14 15:07:20|93.01|92.97|92.99|92.97|93.02|92.97|92.99|92.94|0
1649948850000|2022-04-14 15:07:30|93|92.98|93.03|93|93.05|93.01|93|92.97|24679
1649948860000|2022-04-14 15:07:40|93.04|93.01|93.07|93.02|93.07|93.03|93.04|93.01|66
1649948870000|2022-04-14 15:07:50|93.06|93.03|93.06|93.04|93.08|93.04|93.06|93.03|2004
1649948880000|2022-04-14 15:08:00|93.05|93.02|92.96|92.93|93.05|93.02|92.95|92.91|69236
1649948890000|2022-04-14 15:08:10|92.97|92.94|92.96|92.92|92.97|92.95|92.94|92.91|14497
1649948900000|2022-04-14 15:08:20|92.97|92.94|92.99|92.95|93.02|92.98|92.95|92.92|44551
1649948910000|2022-04-14 15:08:30|93|92.96|92.98|92.95|93|92.98|92.97|92.95|6250
1649948920000|2022-04-14 15:08:40|92.97|92.93|92.87|92.82|92.97|92.93|92.85|92.82|35934
1649948930000|2022-04-14 15:08:50|92.89|92.83|92.87|92.84|92.96|92.93|92.8|92.76|55740
1649948940000|2022-04-14 15:09:00|92.88|92.85|92.97|92.92|93|92.97|92.87|92.84|10064
1649948950000|2022-04-14 15:09:10|92.96|92.9|92.99|92.94|92.99|92.95|92.91|92.88|0
1649948960000|2022-04-14 15:09:20|93|92.95|92.97|92.92|93|92.97|92.95|92.92|6253
1649948970000|2022-04-14 15:09:30|92.96|92.9|92.98|92.94|92.98|92.94|92.93|92.9|115
1649948980000|2022-04-14 15:09:40|93|92.95|93|92.95|93|92.96|92.97|92.94|0
1649948990000|2022-04-14 15:09:50|92.99|92.94|93.01|92.97|93.04|92.99|92.99|92.94|6640
1649949000000|2022-04-14 15:10:00|93|92.98|93.01|92.97|93.02|93|92.99|92.97|20792
1649949010000|2022-04-14 15:10:10|93|92.98|93.04|92.99|93.04|93|93|92.96|10604
1649949020000|2022-04-14 15:10:20|93.05|93|93.05|93.01|93.05|93.02|92.99|92.96|12070
1649949030000|2022-04-14 15:10:30|93.07|93.02|93.06|93.02|93.08|93.04|93.05|93.02|5000
1649949040000|2022-04-14 15:10:40|93.05|93.01|93.02|92.98|93.05|93.01|92.98|92.94|13409
1649949050000|2022-04-14 15:10:50|93|92.95|92.98|92.94|93|92.95|92.97|92.94|0
1649949060000|2022-04-14 15:11:00|92.97|92.93|92.98|92.95|92.98|92.95|92.94|92.93|5557
1649949070000|2022-04-14 15:11:10|93|92.94|92.98|92.95|93.02|92.98|92.98|92.94|4536
1649949080000|2022-04-14 15:11:20|92.99|92.96|93.02|92.98|93.03|92.99|92.98|92.96|4064
1649949090000|2022-04-14 15:11:30|93.03|92.99|93.02|92.99|93.05|93.01|92.99|92.98|7957
1649949100000|2022-04-14 15:11:40|93.04|93|93.03|93.01|93.05|93.02|93.01|92.99|4899
1649949110000|2022-04-14 15:11:50|93.04|93.02|93.08|93.04|93.09|93.05|93.02|93.02|12232
1649949120000|2022-04-14 15:12:00|93.09|93.05|93.11|93.07|93.12|93.07|93.06|93.03|2302
1649949130000|2022-04-14 15:12:10|93.1|93.06|93.1|93.05|93.1|93.06|93.07|93.04|913
1649949140000|2022-04-14 15:12:20|93.08|93.04|93.11|93.07|93.11|93.07|93.07|93.04|5324
1649949150000|2022-04-14 15:12:30|93.1|93.06|93.1|93.06|93.12|93.08|93.07|93.06|8959
1649949160000|2022-04-14 15:12:40|93.07|93.07|93.06|93.03|93.1|93.08|93.06|93.03|10535
1649949170000|2022-04-14 15:12:50|93.07|93.04|93.08|93.05|93.08|93.05|93.07|93.03|17542
1649949180000|2022-04-14 15:13:00|93.09|93.04|93.09|93.06|93.09|93.06|93.08|93.04|41
1649949190000|2022-04-14 15:13:10|93.08|93.07|93.09|93.06|93.09|93.07|93.08|93.06|257
1649949200000|2022-04-14 15:13:20|93.08|93.04|93.08|93.04|93.09|93.05|93.05|93.03|15343
1649949210000|2022-04-14 15:13:30|93.07|93.03|93.07|93.04|93.07|93.05|93.06|93.02|190
1649949220000|2022-04-14 15:13:40|93.06|93.05|93.07|93.04|93.07|93.05|93.06|93.04|63
1649949230000|2022-04-14 15:13:50|93.1|93.05|93.09|93.06|93.11|93.06|93.09|93.05|1375
1649949240000|2022-04-14 15:14:00|93.1|93.07|93.11|93.06|93.11|93.07|93.07|93.04|13802
1649949250000|2022-04-14 15:14:10|93.12|93.07|93.13|93.1|93.14|93.1|93.1|93.07|15134
1649949260000|2022-04-14 15:14:20|93.14|93.11|93.14|93.11|93.16|93.12|93.13|93.11|120145
1649949270000|2022-04-14 15:14:30|93.15|93.12|93.13|93.1|93.16|93.12|93.08|93.06|107286
1649949280000|2022-04-14 15:14:40|93.15|93.11|93.15|93.11|93.15|93.11|93.15|93.1|1974
1649949290000|2022-04-14 15:14:50|93.14|93.1|93.16|93.12|93.16|93.12|93.11|93.1|7930
1649949300000|2022-04-14 15:15:00|93.17|93.12|93.2|93.13|93.21|93.15|93.15|93.1|8179
1649949310000|2022-04-14 15:15:10|93.22|93.15|93.22|93.16|93.25|93.18|93.22|93.15|1144
1649949320000|2022-04-14 15:15:20|93.24|93.18|93.22|93.18|93.25|93.2|93.21|93.17|1266
1649949330000|2022-04-14 15:15:30|93.24|93.2|93.28|93.22|93.3|93.24|93.22|93.18|7130
1649949340000|2022-04-14 15:15:40|93.24|93.18|93.26|93.2|93.3|93.24|93.24|93.18|3308
1649949350000|2022-04-14 15:15:50|93.28|93.22|93.3|93.23|93.3|93.24|93.26|93.2|4100
1649949360000|2022-04-14 15:16:00|93.26|93.21|93.31|93.25|93.34|93.28|93.26|93.21|5510
1649949370000|2022-04-14 15:16:10|93.33|93.26|93.33|93.28|93.34|93.28|93.3|93.26|595
1649949380000|2022-04-14 15:16:20|93.34|93.29|93.34|93.27|93.34|93.29|93.31|93.25|0
1649949390000|2022-04-14 15:16:30|93.32|93.25|93.34|93.3|93.34|93.3|93.32|93.25|0
1649949400000|2022-04-14 15:16:40|93.32|93.28|93.34|93.3|93.35|93.31|93.32|93.28|1846
1649949410000|2022-04-14 15:16:50|93.32|93.28|93.32|93.28|93.35|93.29|93.31|93.26|4930
1649949420000|2022-04-14 15:17:00|93.34|93.3|93.33|93.27|93.35|93.3|93.3|93.25|1611
1649949430000|2022-04-14 15:17:10|93.31|93.25|93.31|93.25|93.34|93.29|93.31|93.25|5825
1649949440000|2022-04-14 15:17:20|93.33|93.27|93.29|93.24|93.33|93.27|93.26|93.21|2146
1649949450000|2022-04-14 15:17:30|93.33|93.26|93.32|93.28|93.33|93.28|93.3|93.25|3138
1649949460000|2022-04-14 15:17:40|93.3|93.26|93.3|93.23|93.34|93.29|93.28|93.21|5758
1649949470000|2022-04-14 15:17:50|93.28|93.2|93.26|93.19|93.3|93.24|93.26|93.18|1708
1649949480000|2022-04-14 15:18:00|93.28|93.21|93.24|93.18|93.28|93.23|93.22|93.15|2196
1649949490000|2022-04-14 15:18:10|93.22|93.16|93.22|93.17|93.24|93.19|93.22|93.16|0
1649949500000|2022-04-14 15:18:20|93.24|93.19|93.28|93.22|93.28|93.23|93.23|93.17|3084
1649949510000|2022-04-14 15:18:30|93.26|93.2|93.28|93.21|93.29|93.25|93.26|93.19|0
1649949520000|2022-04-14 15:18:40|93.29|93.23|93.32|93.26|93.32|93.26|93.28|93.23|3030
1649949530000|2022-04-14 15:18:50|93.3|93.24|93.35|93.3|93.37|93.32|93.3|93.24|7320
1649949540000|2022-04-14 15:19:00|93.37|93.32|93.3|93.23|93.37|93.32|93.3|93.23|2118
1649949550000|2022-04-14 15:19:10|93.32|93.25|93.23|93.18|93.32|93.25|93.2|93.15|8100
1649949560000|2022-04-14 15:19:20|93.26|93.2|93.26|93.19|93.26|93.21|93.21|93.17|3016
1649949570000|2022-04-14 15:19:30|93.24|93.17|93.26|93.21|93.26|93.21|93.24|93.17|0
1649949580000|2022-04-14 15:19:40|93.24|93.19|93.19|93.12|93.24|93.19|93.19|93.12|2928
1649949590000|2022-04-14 15:19:50|93.21|93.14|93.21|93.15|93.23|93.17|93.19|93.13|2057
1649949600000|2022-04-14 15:20:00|93.25|93.17|93.28|93.21|93.28|93.23|93.23|93.16|3049
1649949610000|2022-04-14 15:20:10|93.23|93.17|93.24|93.2|93.26|93.2|93.22|93.16|0
1649949620000|2022-04-14 15:20:20|93.22|93.17|93.22|93.17|93.24|93.19|93.2|93.14|25
1649949630000|2022-04-14 15:20:30|93.2|93.15|93.23|93.18|93.23|93.18|93.2|93.15|13500
1649949640000|2022-04-14 15:20:40|93.21|93.16|93.25|93.19|93.26|93.2|93.21|93.16|2057
1649949650000|2022-04-14 15:20:50|93.23|93.17|93.23|93.18|93.25|93.19|93.22|93.16|1235
1649949660000|2022-04-14 15:21:00|93.25|93.2|93.24|93.19|93.26|93.21|93.22|93.18|44
1649949670000|2022-04-14 15:21:10|93.26|93.21|93.26|93.22|93.26|93.22|93.24|93.19|950
1649949680000|2022-04-14 15:21:20|93.27|93.25|93.3|93.25|93.3|93.25|93.27|93.21|3150
1649949690000|2022-04-14 15:21:30|93.26|93.21|93.25|93.18|93.29|93.23|93.22|93.17|879
1649949700000|2022-04-14 15:21:40|93.27|93.2|93.3|93.23|93.3|93.23|93.25|93.18|0
1649949710000|2022-04-14 15:21:50|93.28|93.21|93.32|93.25|93.33|93.27|93.26|93.21|8
1649949720000|2022-04-14 15:22:00|93.34|93.26|93.27|93.21|93.34|93.27|93.27|93.21|310
1649949730000|2022-04-14 15:22:10|93.29|93.23|93.3|93.24|93.3|93.24|93.27|93.2|0
1649949740000|2022-04-14 15:22:20|93.29|93.22|93.3|93.24|93.32|93.26|93.29|93.22|0
1649949750000|2022-04-14 15:22:30|93.34|93.26|93.34|93.28|93.38|93.32|93.32|93.26|3833
1649949760000|2022-04-14 15:22:40|93.36|93.3|93.31|93.26|93.38|93.33|93.3|93.26|3527
1649949770000|2022-04-14 15:22:50|93.3|93.28|93.31|93.26|93.34|93.29|93.3|93.26|5923
1649949780000|2022-04-14 15:23:00|93.33|93.27|93.32|93.27|93.34|93.28|93.29|93.25|6304
1649949790000|2022-04-14 15:23:10|93.3|93.25|93.32|93.28|93.32|93.28|93.3|93.25|2198
1649949800000|2022-04-14 15:23:20|93.3|93.26|93.27|93.22|93.32|93.28|93.25|93.2|1543
1649949810000|2022-04-14 15:23:30|93.25|93.2|93.25|93.2|93.25|93.2|93.25|93.2|0
1649949820000|2022-04-14 15:23:40|93.29|93.22|93.28|93.22|93.29|93.22|93.26|93.2|14
1649949830000|2022-04-14 15:23:50|93.29|93.23|93.29|93.23|93.3|93.24|93.25|93.2|984
1649949840000|2022-04-14 15:24:00|93.28|93.21|93.27|93.22|93.31|93.25|93.27|93.21|0
1649949850000|2022-04-14 15:24:10|93.25|93.21|93.27|93.21|93.27|93.21|93.25|93.19|0
1649949860000|2022-04-14 15:24:20|93.25|93.19|93.29|93.22|93.31|93.24|93.25|93.19|0
1649949870000|2022-04-14 15:24:30|93.31|93.24|93.3|93.24|93.32|93.26|93.29|93.22|875
1649949880000|2022-04-14 15:24:40|93.32|93.26|93.31|93.26|93.32|93.28|93.29|93.23|1108
1649949890000|2022-04-14 15:24:50|93.29|93.24|93.32|93.27|93.34|93.28|93.29|93.24|4050
1649949900000|2022-04-14 15:25:00|93.34|93.29|93.32|93.27|93.35|93.29|93.32|93.27|1717
1649949910000|2022-04-14 15:25:10|93.34|93.29|93.3|93.26|93.34|93.29|93.3|93.24|1348
1649949920000|2022-04-14 15:25:20|93.32|93.28|93.29|93.26|93.32|93.28|93.29|93.24|0
1649949930000|2022-04-14 15:25:30|93.31|93.28|93.31|93.27|93.32|93.28|93.29|93.23|3198
1649949940000|2022-04-14 15:25:40|93.26|93.26|93.31|93.26|93.32|93.26|93.26|93.23|21854
1649949950000|2022-04-14 15:25:50|93.3|93.24|93.29|93.26|93.32|93.27|93.29|93.24|0
1649949960000|2022-04-14 15:26:00|93.31|93.28|93.31|93.24|93.34|93.29|93.3|93.24|2362
1649949970000|2022-04-14 15:26:10|93.32|93.23|93.31|93.25|93.32|93.26|93.29|93.23|119
1649949980000|2022-04-14 15:26:20|93.29|93.24|93.28|93.22|93.3|93.24|93.27|93.21|132
1649949990000|2022-04-14 15:26:30|93.27|93.21|93.3|93.25|93.3|93.25|93.27|93.21|0
1649950000000|2022-04-14 15:26:40|93.28|93.24|93.32|93.28|93.32|93.28|93.28|93.24|757
1649950010000|2022-04-14 15:26:50|93.3|93.26|93.34|93.29|93.34|93.29|93.3|93.25|221
1649950020000|2022-04-14 15:27:00|93.32|93.27|93.34|93.28|93.34|93.29|93.3|93.26|5480
1649950030000|2022-04-14 15:27:10|93.32|93.26|93.32|93.26|93.34|93.29|93.32|93.26|1928
1649950040000|2022-04-14 15:27:20|93.34|93.28|93.31|93.23|93.35|93.29|93.28|93.21|25028
1649950050000|2022-04-14 15:27:30|93.32|93.24|93.3|93.24|93.32|93.26|93.3|93.22|0
1649950060000|2022-04-14 15:27:40|93.32|93.26|93.32|93.26|93.33|93.26|93.3|93.24|0
1649950070000|2022-04-14 15:27:50|93.35|93.29|93.3|93.26|93.35|93.3|93.3|93.26|1811
1649950080000|2022-04-14 15:28:00|93.32|93.28|93.3|93.26|93.35|93.28|93.28|93.21|1036
1649950090000|2022-04-14 15:28:10|93.28|93.24|93.3|93.26|93.3|93.26|93.28|93.24|0
1649950100000|2022-04-14 15:28:20|93.28|93.24|93.27|93.23|93.34|93.27|93.27|93.23|1139
1649950110000|2022-04-14 15:28:30|93.29|93.25|93.28|93.24|93.31|93.25|93.27|93.21|4744
1649950120000|2022-04-14 15:28:40|93.32|93.26|93.3|93.24|93.32|93.26|93.28|93.24|11
1649950130000|2022-04-14 15:28:50|93.32|93.26|93.32|93.27|93.32|93.27|93.3|93.24|7917
1649950140000|2022-04-14 15:29:00|93.3|93.25|93.28|93.22|93.33|93.27|93.26|93.2|24717
1649950150000|2022-04-14 15:29:10|93.26|93.2|93.27|93.22|93.29|93.25|93.25|93.18|630
1649950160000|2022-04-14 15:29:20|93.29|93.2|93.31|93.24|93.33|93.26|93.27|93.2|2500
1649950170000|2022-04-14 15:29:30|93.33|93.26|93.4|93.33|93.4|93.33|93.31|93.24|1525
1649950180000|2022-04-14 15:29:40|93.38|93.31|93.36|93.31|93.41|93.35|93.32|93.25|2770
1649950190000|2022-04-14 15:29:50|93.38|93.3|93.49|93.4|93.49|93.4|93.38|93.3|7856
1650351610000|2022-04-19 07:00:10|93.66|93.52|93.52|93.4|93.66|93.6|93.5|93.4|28844
1650351620000|2022-04-19 07:00:20|93.49|93.37|93.28|93.12|93.49|93.4|93.28|93.12|58740
1650351630000|2022-04-19 07:00:30|93.27|93.08|93.21|93.06|93.27|93.08|93.13|93|59933
1650351640000|2022-04-19 07:00:40|93.2|93.04|93.21|93.05|93.23|93.13|93.17|93|59113
1650351650000|2022-04-19 07:00:50|93.23|93.06|93.28|93.11|93.38|93.21|93.18|93.06|27874
1650351660000|2022-04-19 07:01:00|93.29|93.15|93.21|93.1|93.34|93.19|93.2|93.01|24481
1650351670000|2022-04-19 07:01:10|93.27|93.11|93.13|93|93.27|93.14|93.13|93|13278
1650351680000|2022-04-19 07:01:20|93.12|93.01|93.19|93.04|93.19|93.07|93.1|93.01|1612
1650351690000|2022-04-19 07:01:30|93.28|93.08|93.23|93.07|93.34|93.17|93.19|93.04|7218
1650351700000|2022-04-19 07:01:40|93.19|93.04|93.22|93.04|93.25|93.08|93.19|93.04|11
1650351710000|2022-04-19 07:01:50|93.28|93.05|93.38|93.28|93.49|93.31|93.28|93.05|35008
1650351720000|2022-04-19 07:02:00|93.37|93.27|93.48|93.33|93.49|93.36|93.35|93.26|32289
1650351730000|2022-04-19 07:02:10|93.47|93.34|93.42|93.32|93.47|93.34|93.42|93.29|6338
1650351740000|2022-04-19 07:02:20|93.41|93.31|93.34|93.22|93.41|93.31|93.25|93.19|4838
1650351750000|2022-04-19 07:02:30|93.33|93.23|93.34|93.22|93.34|93.23|93.33|93.22|5855
1650351760000|2022-04-19 07:02:40|93.33|93.28|93.38|93.23|93.46|93.31|93.33|93.19|43663
1650351770000|2022-04-19 07:02:50|93.34|93.22|93.41|93.29|93.44|93.29|93.3|93.22|17946
1650351780000|2022-04-19 07:03:00|93.42|93.3|93.42|93.31|93.42|93.32|93.39|93.25|144
1650351790000|2022-04-19 07:03:10|93.43|93.34|93.37|93.24|93.52|93.41|93.3|93.19|9445
1650351800000|2022-04-19 07:03:20|93.31|93.21|93.55|93.45|93.65|93.45|93.31|93.16|35434
1650351810000|2022-04-19 07:03:30|93.6|93.46|93.68|93.53|94.01|94|93.6|93.46|229688
1650351820000|2022-04-19 07:03:40|93.69|93.54|93.82|93.7|93.86|93.74|93.69|93.54|105469
1650351830000|2022-04-19 07:03:50|93.81|93.64|93.76|93.67|93.94|93.81|93.71|93.63|76610
1650351840000|2022-04-19 07:04:00|93.65|93.6|93.81|93.71|93.87|93.71|93.65|93.51|22915
1650351850000|2022-04-19 07:04:10|93.8|93.68|93.82|93.71|93.88|93.74|93.76|93.61|3305
1650351860000|2022-04-19 07:04:20|93.81|93.72|93.82|93.69|93.84|93.72|93.7|93.69|34201
1650351870000|2022-04-19 07:04:30|93.81|93.7|93.88|93.74|93.9|93.77|93.74|93.66|9440
1650351880000|2022-04-19 07:04:40|93.89|93.77|93.72|93.64|93.9|93.77|93.62|93.55|78388
1650351890000|2022-04-19 07:04:50|93.75|93.65|93.83|93.7|93.88|93.75|93.74|93.59|14260
1650351900000|2022-04-19 07:05:00|93.82|93.71|93.85|93.69|93.98|93.84|93.72|93.66|93604
1650351910000|2022-04-19 07:05:10|93.84|93.75|93.94|93.81|93.99|93.85|93.83|93.75|25181
1650351920000|2022-04-19 07:05:20|93.98|93.82|93.83|93.7|93.98|93.94|93.83|93.7|19137
1650351930000|2022-04-19 07:05:30|93.82|93.68|93.71|93.59|93.87|93.73|93.67|93.54|5306
1650351940000|2022-04-19 07:05:40|93.74|93.61|93.73|93.6|93.8|93.66|93.63|93.46|7978
1650351950000|2022-04-19 07:05:50|93.75|93.62|93.85|93.71|93.86|93.72|93.72|93.6|3627
1650351960000|2022-04-19 07:06:00|93.87|93.73|93.9|93.77|93.93|93.79|93.84|93.71|3082
1650351970000|2022-04-19 07:06:10|93.86|93.74|94.03|93.91|94.03|93.91|93.85|93.7|6041
1650351980000|2022-04-19 07:06:20|94.01|93.86|94.19|94.04|94.2|94.04|93.98|93.81|6621
1650351990000|2022-04-19 07:06:30|94.17|94.02|93.74|93.61|94.19|94.04|93.73|93.57|7246
1650352000000|2022-04-19 07:06:40|93.73|93.6|93.8|93.7|93.87|93.7|93.65|93.52|7274
1650352010000|2022-04-19 07:06:50|93.78|93.68|93.87|93.72|93.87|93.72|93.73|93.64|5964
1650352020000|2022-04-19 07:07:00|93.85|93.7|93.84|93.71|93.91|93.78|93.79|93.65|15144
1650352030000|2022-04-19 07:07:10|93.86|93.73|93.92|93.79|93.93|93.82|93.83|93.71|4061
1650352040000|2022-04-19 07:07:20|93.94|93.81|93.85|93.72|93.94|93.81|93.85|93.72|0
1650352050000|2022-04-19 07:07:30|93.84|93.73|93.83|93.67|93.86|93.73|93.77|93.59|2934
1650352060000|2022-04-19 07:07:40|93.81|93.64|93.73|93.59|93.81|93.67|93.7|93.57|0
1650352070000|2022-04-19 07:07:50|93.69|93.56|93.7|93.58|93.77|93.63|93.6|93.53|4169
1650352080000|2022-04-19 07:08:00|93.62|93.5|93.54|93.42|93.72|93.56|93.49|93.38|8669
1650352090000|2022-04-19 07:08:10|93.57|93.4|93.36|93.26|93.57|93.44|93.36|93.26|0
1650352100000|2022-04-19 07:08:20|93.38|93.31|93.52|93.39|93.53|93.41|93.38|93.26|922
1650352110000|2022-04-19 07:08:30|93.53|93.37|93.62|93.53|93.64|93.53|93.51|93.37|3287
1650352120000|2022-04-19 07:08:40|93.6|93.56|93.59|93.48|93.62|93.57|93.52|93.41|15213
1650352130000|2022-04-19 07:08:50|93.61|93.5|93.57|93.46|93.69|93.54|93.55|93.42|3943
1650352140000|2022-04-19 07:09:00|93.55|93.48|93.62|93.56|93.74|93.56|93.5|93.4|5688
1650352150000|2022-04-19 07:09:10|93.6|93.54|93.76|93.67|93.79|93.67|93.6|93.53|4474
1650352160000|2022-04-19 07:09:20|93.78|93.69|93.78|93.68|93.78|93.69|93.75|93.62|742
1650352170000|2022-04-19 07:09:30|93.76|93.66|93.78|93.66|93.78|93.68|93.75|93.62|0
1650352180000|2022-04-19 07:09:40|93.76|93.64|93.92|93.84|93.92|93.84|93.76|93.64|1971
1650352190000|2022-04-19 07:09:50|93.9|93.82|93.78|93.65|93.9|93.84|93.78|93.64|1041
1650352200000|2022-04-19 07:10:00|93.75|93.64|93.9|93.85|94.03|93.88|93.73|93.61|9855
1650352210000|2022-04-19 07:10:10|93.97|93.87|93.91|93.83|93.99|93.89|93.79|93.71|12060
1650352220000|2022-04-19 07:10:20|93.89|93.81|93.92|93.81|93.99|93.86|93.87|93.78|1041
1650352230000|2022-04-19 07:10:30|93.95|93.83|93.77|93.64|93.96|93.84|93.76|93.6|3521
1650352240000|2022-04-19 07:10:40|93.75|93.62|93.67|93.56|93.75|93.65|93.64|93.5|1262
1650352250000|2022-04-19 07:10:50|93.65|93.53|93.62|93.51|93.71|93.55|93.6|93.48|2500
1650352260000|2022-04-19 07:11:00|93.65|93.49|93.74|93.65|93.84|93.7|93.61|93.49|4742
1650352270000|2022-04-19 07:11:10|93.76|93.67|93.87|93.76|93.89|93.77|93.73|93.61|4223
1650352280000|2022-04-19 07:11:20|93.88|93.78|93.83|93.71|93.89|93.79|93.82|93.7|0
1650352290000|2022-04-19 07:11:30|93.81|93.69|93.77|93.64|93.9|93.77|93.71|93.6|4380
1650352300000|2022-04-19 07:11:40|93.78|93.63|93.71|93.57|93.78|93.65|93.64|93.5|2500
1650352310000|2022-04-19 07:11:50|93.73|93.59|93.67|93.56|93.73|93.61|93.64|93.53|1200
1650352320000|2022-04-19 07:12:00|93.69|93.58|93.79|93.71|93.85|93.73|93.67|93.56|10493
1650352330000|2022-04-19 07:12:10|93.81|93.7|93.79|93.7|93.81|93.71|93.71|93.61|10373
1650352340000|2022-04-19 07:12:20|93.77|93.68|93.77|93.69|93.79|93.71|93.77|93.68|0
1650352350000|2022-04-19 07:12:30|93.79|93.73|93.83|93.76|93.91|93.81|93.79|93.73|4002
1650352360000|2022-04-19 07:12:40|93.87|93.78|93.86|93.75|93.89|93.79|93.85|93.74|2902
1650352370000|2022-04-19 07:12:50|93.88|93.73|93.91|93.82|93.97|93.87|93.86|93.73|5572
1650352380000|2022-04-19 07:13:00|93.93|93.84|93.95|93.82|93.99|93.89|93.91|93.81|5488
1650352390000|2022-04-19 07:13:10|93.94|93.83|93.94|93.85|93.97|93.87|93.94|93.82|0
1650352400000|2022-04-19 07:13:20|93.96|93.83|93.96|93.84|93.96|93.84|93.92|93.81|0
1650352410000|2022-04-19 07:13:30|93.94|93.82|93.95|93.85|93.96|93.85|93.91|93.82|0
1650352420000|2022-04-19 07:13:40|94.03|93.91|94.08|93.96|94.15|94.05|93.95|93.86|28306
1650352430000|2022-04-19 07:13:50|94.06|93.93|94.06|93.95|94.09|94|94.03|93.92|2698
1650352440000|2022-04-19 07:14:00|94.04|93.94|94.07|93.94|94.11|94|94.03|93.91|0
1650352450000|2022-04-19 07:14:10|94.08|93.97|93.96|93.88|94.09|94|93.95|93.86|160
1650352460000|2022-04-19 07:14:20|93.92|93.79|93.88|93.78|93.95|93.84|93.85|93.76|2507
1650352470000|2022-04-19 07:14:30|93.86|93.76|93.88|93.77|93.94|93.84|93.82|93.72|534
1650352480000|2022-04-19 07:14:40|93.9|93.79|93.88|93.77|93.92|93.79|93.88|93.77|0
1650352490000|2022-04-19 07:14:50|93.9|93.79|93.93|93.82|93.95|93.83|93.88|93.77|1041
1650352500000|2022-04-19 07:15:00|93.91|93.8|93.82|93.74|93.93|93.86|93.8|93.72|13909
1650352510000|2022-04-19 07:15:10|93.8|93.75|93.99|93.89|94.04|93.92|93.8|93.72|7654
1650352520000|2022-04-19 07:15:20|93.93|93.85|93.99|93.89|94.03|93.92|93.93|93.83|5710
1650352530000|2022-04-19 07:15:30|93.98|93.87|93.95|93.84|94.03|93.93|93.95|93.84|0
1650352540000|2022-04-19 07:15:40|94.05|93.93|93.99|93.9|94.09|93.97|93.95|93.87|6432
1650352550000|2022-04-19 07:15:50|93.97|93.88|93.92|93.84|93.99|93.92|93.92|93.84|1755
1650352560000|2022-04-19 07:16:00|93.99|93.86|93.9|93.83|94|93.88|93.9|93.78|7638
1650352570000|2022-04-19 07:16:10|93.91|93.81|94.03|93.91|94.04|93.91|93.89|93.79|5793
1650352580000|2022-04-19 07:16:20|94.01|93.93|93.93|93.84|94.07|93.98|93.91|93.82|3367
1650352590000|2022-04-19 07:16:30|93.92|93.77|93.83|93.74|93.92|93.8|93.81|93.72|3523
1650352600000|2022-04-19 07:16:40|93.82|93.71|93.87|93.77|93.91|93.8|93.81|93.71|0
1650352610000|2022-04-19 07:16:50|93.85|93.75|93.68|93.59|93.85|93.75|93.67|93.59|1230
1650352620000|2022-04-19 07:17:00|93.66|93.57|93.61|93.52|93.67|93.57|93.58|93.48|17119
1650352630000|2022-04-19 07:17:10|93.64|93.51|93.46|93.35|93.64|93.53|93.42|93.32|7694
1650352640000|2022-04-19 07:17:20|93.48|93.37|93.52|93.41|93.52|93.42|93.42|93.33|1899
1650352650000|2022-04-19 07:17:30|93.53|93.39|93.44|93.37|93.54|93.43|93.39|93.32|6690
1650352660000|2022-04-19 07:17:40|93.42|93.35|93.45|93.37|93.52|93.42|93.42|93.35|8659
1650352670000|2022-04-19 07:17:50|93.47|93.39|93.56|93.43|93.59|93.48|93.45|93.37|0
1650352680000|2022-04-19 07:18:00|93.58|93.45|93.42|93.33|93.58|93.45|93.4|93.3|3133
1650352690000|2022-04-19 07:18:10|93.4|93.31|93.4|93.31|93.42|93.33|93.4|93.31|0
1650352700000|2022-04-19 07:18:20|93.42|93.33|93.56|93.44|93.58|93.46|93.4|93.31|0
1650352710000|2022-04-19 07:18:30|93.58|93.46|93.56|93.43|93.58|93.47|93.46|93.37|1366
1650352720000|2022-04-19 07:18:40|93.54|93.41|93.64|93.55|93.65|93.55|93.54|93.41|0
1650352730000|2022-04-19 07:18:50|93.62|93.5|93.81|93.71|93.81|93.71|93.58|93.49|4023
1650352740000|2022-04-19 07:19:00|93.79|93.69|93.66|93.59|93.79|93.69|93.66|93.57|5929
1650352750000|2022-04-19 07:19:10|93.73|93.61|93.64|93.55|93.76|93.67|93.63|93.54|19069
1650352760000|2022-04-19 07:19:20|93.66|93.57|93.71|93.62|93.77|93.67|93.63|93.52|2500
1650352770000|2022-04-19 07:19:30|93.69|93.6|93.69|93.59|93.69|93.6|93.64|93.56|2110
1650352780000|2022-04-19 07:19:40|93.71|93.61|93.64|93.53|93.71|93.61|93.6|93.48|325
1650352790000|2022-04-19 07:19:50|93.66|93.55|93.75|93.65|93.78|93.67|93.66|93.55|0
1650352800000|2022-04-19 07:20:00|93.77|93.67|93.67|93.57|93.77|93.67|93.63|93.53|1262
1650352810000|2022-04-19 07:20:10|93.71|93.6|93.73|93.65|93.75|93.67|93.68|93.57|0
1650352820000|2022-04-19 07:20:20|93.75|93.67|93.75|93.68|93.75|93.68|93.73|93.66|1530
1650352830000|2022-04-19 07:20:30|93.78|93.66|93.75|93.66|93.8|93.71|93.7|93.63|3500
1650352840000|2022-04-19 07:20:40|93.79|93.69|93.8|93.66|93.81|93.7|93.74|93.64|0
1650352850000|2022-04-19 07:20:50|93.8|93.74|93.84|93.77|93.9|93.82|93.78|93.69|25917
1650352860000|2022-04-19 07:21:00|93.87|93.79|93.98|93.89|93.98|93.89|93.85|93.76|27489
1650352870000|2022-04-19 07:21:10|93.99|93.9|93.93|93.86|93.99|93.93|93.93|93.86|1943
1650352880000|2022-04-19 07:21:20|93.92|93.83|93.93|93.85|93.99|93.89|93.88|93.83|6525
1650352890000|2022-04-19 07:21:30||93.83||93.84||93.84||93.83|4239
1650352910000|2022-04-19 07:21:50|93.92|93.85|93.93|93.88|93.95|93.89|93.85|93.78|60292
1650352920000|2022-04-19 07:22:00|93.96|93.89|93.99|93.93|94.06|93.98|93.93|93.89|15849
1650352930000|2022-04-19 07:22:10|93.98|93.91|94.06|93.98|94.08|94|93.96|93.91|5583
1650352940000|2022-04-19 07:22:20|94.01|93.97|93.96|93.89|94.05|93.97|93.93|93.84|14844
1650352950000|2022-04-19 07:22:30|93.95|93.85|93.99|93.9|94.03|93.94|93.95|93.85|876
1650352960000|2022-04-19 07:22:40|93.95|93.88|93.94|93.83|94|93.9|93.94|93.82|0
1650352970000|2022-04-19 07:22:50|93.92|93.82|93.95|93.87|93.98|93.88|93.89|93.8|321
1650352980000|2022-04-19 07:23:00|93.93|93.85|93.82|93.71|93.93|93.85|93.82|93.71|0
1650352990000|2022-04-19 07:23:10|93.86|93.72|93.8|93.73|93.86|93.75|93.8|93.7|0
1650353000000|2022-04-19 07:23:20|93.77|93.71|93.92|93.86|93.97|93.88|93.77|93.67|9197
1650353010000|2022-04-19 07:23:30|93.91|93.8|93.88|93.81|93.91|93.81|93.84|93.75|1205
1650353020000|2022-04-19 07:23:40|93.9|93.79|93.82|93.76|93.94|93.88|93.82|93.75|22059
1650353030000|2022-04-19 07:23:50|93.86|93.75|93.95|93.85|93.96|93.88|93.86|93.75|0
1650353040000|2022-04-19 07:24:00|93.94|93.86|93.92|93.87|94|93.92|93.89|93.85|38100
1650353050000|2022-04-19 07:24:10|93.9|93.86|93.81|93.76|93.9|93.86|93.8|93.74|5867
1650353060000|2022-04-19 07:24:20|93.85|93.77|93.86|93.81|93.89|93.83|93.79|93.72|9301
1650353070000|2022-04-19 07:24:30|93.85|93.76|93.89|93.83|93.92|93.85|93.83|93.74|20954
1650353080000|2022-04-19 07:24:40|93.93|93.8|93.99|93.91|94|93.94|93.91|93.8|279
1650353090000|2022-04-19 07:24:50|93.97|93.92|93.99|93.91|94|93.94|93.97|93.88|688
1650353100000|2022-04-19 07:25:00|93.98|93.92|93.97|93.93|94.06|94|93.96|93.88|13927
1650353110000|2022-04-19 07:25:10|94|93.94|93.99|93.93|94.07|94|93.98|93.93|13140
1650353120000|2022-04-19 07:25:20|93.98|93.94|94.06|93.98|94.08|94.01|93.98|93.93|65325
1650353130000|2022-04-19 07:25:30|94.07|93.99|94.05|93.97|94.09|94.01|94|93.97|93775
1650353140000|2022-04-19 07:25:40|94.06|94.07|93.98|93.9|94.13|94.07|93.98|93.9|39682
1650353150000|2022-04-19 07:25:50|93.97|93.94|93.93|93.86|94.07|93.99|93.93|93.85|10281
1650353160000|2022-04-19 07:26:00|93.97|93.87|94.12|94.05|94.18|94.09|93.95|93.87|54316
1650353170000|2022-04-19 07:26:10|94.17|94.14|94.36|94.29|94.4|94.31|94.14|94.07|79181
1650353180000|2022-04-19 07:26:20|94.33|94.3|94.26|94.16|94.36|94.3|94.19|94.12|73144
1650353190000|2022-04-19 07:26:30|94.21|94.17|94.11|94.01|94.29|94.21|94.11|94|56266
1650353200000|2022-04-19 07:26:40|94.1|94.02|94.05|93.97|94.11|94.03|94.03|93.96|18643
1650353210000|2022-04-19 07:26:50|94.02|93.95|93.98|93.91|94.07|93.98|93.98|93.89|13580
1650353220000|2022-04-19 07:27:00|94.03|93.93|94.03|93.95|94.07|94|94.01|93.93|5189
1650353230000|2022-04-19 07:27:10|94.04|93.92|94.04|93.98|94.08|94|94.02|93.91|10325
1650353240000|2022-04-19 07:27:20||93.95||93.96||93.96||93.95|37219
1650353250000|2022-04-19 07:27:30|94.02|93.95|93.93|93.85|94.02|93.95|93.93|93.84|7355
1650353260000|2022-04-19 07:27:40|93.92|93.86|93.82|93.72|93.92|93.86|93.82|93.71|3474
1650353270000|2022-04-19 07:27:50|93.8|93.71|93.75|93.66|93.85|93.77|93.75|93.66|25304
1650353280000|2022-04-19 07:28:00|93.73|93.65|93.8|93.7|93.81|93.73|93.72|93.63|10233
1650353290000|2022-04-19 07:28:10|93.79|93.69|93.77|93.74|93.82|93.75|93.72|93.68|25783
1650353300000|2022-04-19 07:28:20|93.81|93.75|93.78|93.74|93.86|93.77|93.77|93.74|23722
1650353310000|2022-04-19 07:28:30|93.83|93.75|93.74|93.69|93.84|93.76|93.74|93.69|9193
1650353320000|2022-04-19 07:28:40|93.73|93.65|93.79|93.68|93.79|93.7|93.71|93.63|9604
1650353330000|2022-04-19 07:28:50|93.77|93.69|93.74|93.64|93.83|93.73|93.72|93.63|11600
1650353340000|2022-04-19 07:29:00|93.77|93.69|93.77|93.71|93.84|93.73|93.77|93.69|27704
1650353350000|2022-04-19 07:29:10|93.76|93.67|93.69|93.62|93.77|93.67|93.69|93.61|8955
1650353360000|2022-04-19 07:29:20|93.74|93.65|93.71|93.63|93.76|93.67|93.66|93.58|5364
1650353370000|2022-04-19 07:29:30|93.75|93.65|93.77|93.64|93.79|93.68|93.72|93.63|2750
1650353380000|2022-04-19 07:29:40|93.76|93.65|93.87|93.8|93.89|93.81|93.76|93.65|5972
1650353390000|2022-04-19 07:29:50|93.88|93.81|93.96|93.88|94|93.88|93.88|93.81|4235
1650353400000|2022-04-19 07:30:00|93.99|93.89|93.91|93.84|94.01|93.92|93.88|93.79|25978
1650353410000|2022-04-19 07:30:10|93.9|93.82|93.95|93.88|93.95|93.9|93.9|93.81|387
1650353420000|2022-04-19 07:30:20|93.94|93.87|93.89|93.81|93.94|93.88|93.89|93.79|1478
1650353430000|2022-04-19 07:30:30|93.93|93.83|93.98|93.88|93.98|93.88|93.93|93.81|17939
1650353440000|2022-04-19 07:30:40|93.97|93.85|93.95|93.88|94.01|93.93|93.89|93.83|99168
1650353450000|2022-04-19 07:30:50|93.92|93.83|93.87|93.8|93.98|93.89|93.86|93.77|13158
1650353460000|2022-04-19 07:31:00|93.91|93.82|93.91|93.84|93.93|93.88|93.85|93.77|24766
1650353470000|2022-04-19 07:31:10|93.9|93.8|94|93.95|94.08|94|93.88|93.8|89655
1650353480000|2022-04-19 07:31:20|93.98|93.92|94.2|94.11|94.2|94.14|93.98|93.91|44547
1650353490000|2022-04-19 07:31:30|94.18|94.12|94.14|94.07|94.18|94.15|94.13|94.07|7114
1650353500000|2022-04-19 07:31:40|94.13|94.05|94.16|94.07|94.16|94.07|94.13|94.05|16475
1650353510000|2022-04-19 07:31:50|94.17|94.08|94.16|94.08|94.18|94.11|94.06|93.97|23533
1650353520000|2022-04-19 07:32:00|94.17|94.06|94.11|94.05|94.17|94.06|94.11|94.01|2593
1650353530000|2022-04-19 07:32:10|94.14|94.09|94.13|94.08|94.16|94.09|94.06|93.97|18808
1650353540000|2022-04-19 07:32:20|94.12|94.03|94.14|94.09|94.14|94.09|94.09|94.02|3541
1650353550000|2022-04-19 07:32:30|94.17|94.05|94.16|94.1|94.2|94.14|94.16|94.05|410
1650353560000|2022-04-19 07:32:40|94.14|94.08|94.06|94.01|94.16|94.09|94.02|93.93|21269
1650353570000|2022-04-19 07:32:50|94.12|94.02|94.05|93.97|94.13|94.05|94.04|93.96|10109
1650353580000|2022-04-19 07:33:00|94.04|93.96|94.05|93.97|94.07|93.97|94.03|93.95|3869
1650353590000|2022-04-19 07:33:10|94.07|93.98|94.02|93.94|94.07|94.03|94.02|93.94|25252
1650353600000|2022-04-19 07:33:20|94.01|93.93|94.06|94.01|94.06|94.01|93.97|93.91|27092
1650353610000|2022-04-19 07:33:30|94.05|93.98|94.11|94.07|94.11|94.08|94.04|93.95|4293
1650353620000|2022-04-19 07:33:40|94.1|94.04|94.05|93.96|94.1|94.04|94.05|93.95|1
1650353630000|2022-04-19 07:33:50|94.04|93.95|93.9|93.83|94.04|93.96|93.89|93.8|9620
1650353640000|2022-04-19 07:34:00|93.91|93.84|93.95|93.84|93.96|93.89|93.89|93.82|4422
1650353650000|2022-04-19 07:34:10|93.9|93.82|93.94|93.9|93.94|93.9|93.85|93.77|17417
1650353660000|2022-04-19 07:34:20|94|93.91|94.01|93.9|94.03|93.93|93.95|93.89|7929
1650353670000|2022-04-19 07:34:30|94|93.94|94.01|93.92|94.05|93.96|93.95|93.89|15238
1650353680000|2022-04-19 07:34:40|93.99|93.9|93.96|93.87|93.99|93.91|93.93|93.83|10818
1650353690000|2022-04-19 07:34:50|93.98|93.91|93.98|93.91|94.02|93.94|93.97|93.91|3
1650353700000|2022-04-19 07:35:00|93.97|93.92|93.88|93.81|93.98|93.92|93.88|93.79|11030
1650353710000|2022-04-19 07:35:10|93.9||93.89||93.9||93.89||1648
1650353720000|2022-04-19 07:35:20|93.92|93.82|93.93|93.87|93.94|93.87|93.91|93.81|0
1650353730000|2022-04-19 07:35:30|93.97|93.88|93.9|93.83|94.02|93.95|93.9|93.82|4150
1650353740000|2022-04-19 07:35:40|93.93|93.84|93.96|93.88|93.97|93.88|93.9|93.84|8588
1650353750000|2022-04-19 07:35:50|93.97|93.85|93.89|93.82|93.97|93.91|93.89|93.81|19890
1650353760000|2022-04-19 07:36:00|93.91|93.84|93.84|93.75|93.94|93.86|93.82|93.74|110488
1650353770000|2022-04-19 07:36:10|93.85|93.76|93.75|93.68|93.86|93.78|93.69|93.62|14002
1650353780000|2022-04-19 07:36:20|93.76|93.7|93.85|93.78|93.86|93.8|93.7|93.61|6755
1650353790000|2022-04-19 07:36:30|93.83|93.75|93.82|93.73|93.83|93.76|93.79|93.71|101
1650353800000|2022-04-19 07:36:40|93.83|93.74|93.85|93.77|93.86|93.77|93.83|93.74|101
1650353810000|2022-04-19 07:36:50|93.86|93.78|93.82|93.74|93.9|93.81|93.8|93.72|6657
1650353820000|2022-04-19 07:37:00|93.86|93.75|93.84|93.78|93.88|93.8|93.84|93.75|5165
1650353830000|2022-04-19 07:37:10|93.86|93.79|93.83|93.76|93.87|93.79|93.78|93.7|4213
1650353840000|2022-04-19 07:37:20|93.82|93.74|93.78|93.71|93.82|93.75|93.72|93.65|0
1650353850000|2022-04-19 07:37:30|93.77|93.68|93.77|93.7|93.8|93.72|93.71|93.63|8529
1650353860000|2022-04-19 07:37:40|93.76|93.72|93.73|93.67|93.77|93.72|93.72|93.64|4609
1650353870000|2022-04-19 07:37:50|93.75|93.68|93.79|93.71|93.79|93.72|93.72|93.64|10297
1650353880000|2022-04-19 07:38:00|93.78|93.69|93.67|93.59|93.78|93.69|93.67|93.58|0
1650353890000|2022-04-19 07:38:10|93.66|93.6|93.7|93.62|93.7|93.62|93.63|93.59|0
1650353900000|2022-04-19 07:38:20|93.68|93.61|93.66|93.6|93.7|93.65|93.65|93.59|13964
1650353910000|2022-04-19 07:38:30|93.7|93.61|93.75|93.69|93.78|93.69|93.67|93.61|31694
1650353920000|2022-04-19 07:38:40|93.78|93.7|93.75|93.7|93.79|93.72|93.74|93.7|1359
1650353930000|2022-04-19 07:38:50|93.78|93.67|93.79|93.73|93.82|93.74|93.7|93.67|6289
1650353940000|2022-04-19 07:39:00|93.83|93.75|93.78|93.7|93.83|93.75|93.75|93.68|12671
1650353950000|2022-04-19 07:39:10|93.76|93.72|93.79|93.73|93.8|93.73|93.76|93.72|0
1650353960000|2022-04-19 07:39:20|93.82|93.75|93.83|93.78|93.83|93.78|93.8|93.75|0
1650353970000|2022-04-19 07:39:30|93.85|93.8|93.88|93.84|93.93|93.85|93.85|93.78|6556
1650353980000|2022-04-19 07:39:40|93.92||93.88||93.93||93.88||5
1650353990000|2022-04-19 07:39:50|93.92|93.85|93.95|93.89|94.04|93.97|93.92|93.85|5483
1650354000000|2022-04-19 07:40:00|93.93|93.85|93.85|93.77|93.93|93.85|93.83|93.76|7372
1650354010000|2022-04-19 07:40:10|93.86|93.78|93.86|93.79|93.92|93.82|93.86|93.78|0
1650354020000|2022-04-19 07:40:20|93.91|93.8|93.86|93.79|93.91|93.8|93.86|93.79|0
1650354030000|2022-04-19 07:40:30|93.85|93.78|93.86|93.8|93.91|93.82|93.82|93.76|9600
1650354040000|2022-04-19 07:40:40|93.84|93.83|93.89|93.8|93.91|93.83|93.84|93.8|0
1650354050000|2022-04-19 07:40:50|93.84||93.88||93.89||93.84||0
1650354060000|2022-04-19 07:41:00|93.84|93.76|93.82|93.76|93.87|93.78|93.77|93.72|1422
1650354070000|2022-04-19 07:41:10|93.8|93.75|93.81|93.7|93.81|93.75|93.76|93.69|832
1650354080000|2022-04-19 07:41:20|93.82|93.71|93.91|93.85|93.92|93.85|93.8|93.71|426
1650354090000|2022-04-19 07:41:30|93.89|93.82|93.93|93.87|93.95|93.87|93.85|93.79|4314
1650354100000|2022-04-19 07:41:40|93.92|93.86|93.84|93.78|93.92|93.86|93.84|93.77|1847
1650354110000|2022-04-19 07:41:50|93.82|93.76|93.79|93.74|93.82|93.77|93.79|93.74|4028
1650354120000|2022-04-19 07:42:00|93.81|93.71|93.84|93.73|93.84|93.73|93.79|93.71|2500
1650354130000|2022-04-19 07:42:10|93.83|93.72|93.76|93.7|93.83|93.75|93.73|93.68|417
1650354140000|2022-04-19 07:42:20|93.8|93.69|93.74|93.68|93.8|93.7|93.74|93.68|0
1650354150000|2022-04-19 07:42:30|||||||||26
1650354160000|2022-04-19 07:42:40|93.72|93.65|93.66|93.61|93.78|93.7|93.66|93.61|1620
1650354170000|2022-04-19 07:42:50|93.7|93.6|93.71|93.63|93.72|93.65|93.66|93.6|0
1650354180000|2022-04-19 07:43:00|93.72|93.64|93.83|93.77|93.85|93.77|93.72|93.64|4510
1650354190000|2022-04-19 07:43:10|93.82|93.74|93.82|93.77|93.83|93.77|93.77|93.74|4095
1650354200000|2022-04-19 07:43:20|93.86|93.79|93.82|93.75|93.92|93.85|93.8|93.74|14229
1650354210000|2022-04-19 07:43:30|93.83|93.76|93.82|93.76|93.85|93.77|93.8|93.74|3489
1650354220000|2022-04-19 07:43:40|93.85|93.75|93.87|93.81|93.88|93.82|93.82|93.74|0
1650354230000|2022-04-19 07:43:50|93.86|93.78|93.83|93.75|93.86|93.8|93.83|93.75|742
1650354240000|2022-04-19 07:44:00|93.87|93.76|93.88|93.83|93.91|93.84|93.85|93.76|0
1650354250000|2022-04-19 07:44:10|93.91|93.85|93.97|93.91|94|93.92|93.9|93.85|5
1650354260000|2022-04-19 07:44:20|93.98|93.92|93.98|93.92|94.04|93.98|93.98|93.92|2500
1650354270000|2022-04-19 07:44:30|93.96|93.93|94|93.95|94.04|93.95|93.96|93.93|2532
1650354280000|2022-04-19 07:44:40|93.99|93.96|93.97|93.91|93.99|93.96|93.92|93.87|18004
1650354290000|2022-04-19 07:44:50|93.98|93.87|94.01|93.96|94.06|94|93.97|93.87|35200
1650354300000|2022-04-19 07:45:00|94.03|93.97|94.06|94|94.07|94|93.99|93.92|30831
1650354310000|2022-04-19 07:45:10|94.08|93.96|94.08|94|94.09|94|94.08|93.95|0
1650354320000|2022-04-19 07:45:20|94.1|94.01|94.11|94.04|94.13|94.05|94.09|94.01|0
1650354330000|2022-04-19 07:45:30|94.1|94.02|94.15|94.08|94.16|94.1|94.08|93.99|8161
1650354340000|2022-04-19 07:45:40|94.16|94.1|94.2|94.15|94.2|94.15|94.15|94.08|3094
1650354350000|2022-04-19 07:45:50|94.19|94.16|94.19|94.12|94.2|94.17|94.16|94.09|5309
1650354360000|2022-04-19 07:46:00|94.2|94.14|94.2|94.16|94.25|94.2|94.2|94.14|4806
1650354370000|2022-04-19 07:46:10|94.24|94.17|94.18|94.1|94.27|94.2|94.13|94.09|51674
1650354380000|2022-04-19 07:46:20|94.19|94.11|94.24|94.17|94.24|94.17|94.19|94.11|742
1650354390000|2022-04-19 07:46:30|94.25|94.19|94.26|94.19|94.3|94.23|94.19|94.14|92058
1650354400000|2022-04-19 07:46:40|94.27|94.2|94.27|94.22|94.31|94.22|94.26|94.2|1014
1650354410000|2022-04-19 07:46:50|94.3|94.24|94.53|94.49|94.61|94.54|94.3|94.24|212817
1650354420000|2022-04-19 07:47:00|94.52|94.46|94.72|94.64|94.72|94.64|94.49|94.46|41100
1650354430000|2022-04-19 07:47:10|94.69|94.65|94.67|94.62|94.75|94.7|94.67|94.62|21140
1650354440000|2022-04-19 07:47:20|94.7|94.63|94.67|94.63|94.75|94.66|94.67|94.62|5423
1650354450000|2022-04-19 07:47:30|94.72|94.64|94.78|94.73|94.78|94.73|94.7|94.64|9559
1650354460000|2022-04-19 07:47:40|94.76|94.68|94.78|94.74|94.78|94.74|94.73|94.65|3554
1650354470000|2022-04-19 07:47:50|94.75|94.71|94.75|94.71|94.78|94.75|94.74|94.71|22631
1650354480000|2022-04-19 07:48:00|94.76|94.72|94.76|94.72|94.76|94.72|94.76|94.72|1055
1650354490000|2022-04-19 07:48:10|94.78|94.74|94.8|94.76|94.87|94.8|94.78|94.74|26468
1650354500000|2022-04-19 07:48:20|94.81|94.77|94.85|94.81|94.9|94.82|94.79|94.77|1940
1650354510000|2022-04-19 07:48:30|94.84|94.76|94.87|94.82|94.9|94.86|94.76|94.73|180851
1650354520000|2022-04-19 07:48:40||94.84||94.82||94.84||94.82|2561
1650354530000|2022-04-19 07:48:50|94.86|94.8|94.87|94.81|94.9|94.85|94.84|94.8|11500
1650354540000|2022-04-19 07:49:00|94.86|94.8|94.85|94.78|94.87|94.8|94.83|94.76|20309
1650354550000|2022-04-19 07:49:10|94.87|94.79|95.07|94.99|95.1|95|94.85|94.79|142093
1650354560000|2022-04-19 07:49:20|95.08|95.03|95.09|95.06|95.17|95.1|94.99|94.97|98106
1650354570000|2022-04-19 07:49:30|95.08|95.05|95.11|95.04|95.12|95.05|94.99|94.92|59676
1650354580000|2022-04-19 07:49:40|95.12|95.05|95.16|95.11|95.23|95.14|95.12|95.05|6438
1650354590000|2022-04-19 07:49:50|95.15|95.12|95.1|95.06|95.15|95.12|95.08|95.06|18534
1650354600000|2022-04-19 07:50:00|95.13|95.08|95.11|95.04|95.14|95.09|95.07|95.03|20711
1650354610000|2022-04-19 07:50:10|95.14|95.06|95.12|95.07|95.15|95.09|95.06|94.99|31610
1650354620000|2022-04-19 07:50:20|95.14|95.08|95.15|95.1|95.15|95.1|95.07|95.06|8365
1650354630000|2022-04-19 07:50:30|95.17|95.11|95.13|95.08|95.21|95.11|95.1|95.06|24157
1650354640000|2022-04-19 07:50:40|95.12|95.09|95.15|95.09|95.16|95.09|95.12|95.09|2741
1650354650000|2022-04-19 07:50:50|95.16|95.1|95.16|95.11|95.16|95.11|95.16|95.08|4147
1650354660000|2022-04-19 07:51:00|95.21|95.12|95.15|95.1|95.25|95.14|95.15|95.06|11437
1650354670000|2022-04-19 07:51:10|95.14||95.15||95.15||95.14||3
1650354680000|2022-04-19 07:51:20|95.14||95.15||95.15||95.14||7758
1650354690000|2022-04-19 07:51:30|95.14|95.06|95.03|94.98|95.15|95.06|95.01|94.91|13404
1650354700000|2022-04-19 07:51:40|95.05|95|95.04|94.99|95.12|95.03|95.02|94.99|6143
1650354710000|2022-04-19 07:51:50|||||||||10034
1650354720000|2022-04-19 07:52:00|95.06|95|95.15|95.08|95.15|95.08|95.06|95|104
1650354730000|2022-04-19 07:52:10|95.11|95.09|95.12|95.07|95.12|95.09|95.06|95.02|9327
1650354740000|2022-04-19 07:52:20|95.15|95.06|95.08|95.03|95.16|95.06|95.08|95.02|731
1650354750000|2022-04-19 07:52:30|95.09|95.02|95.09|95.02|95.09|95.02|95.09|95.02|1020
1650354760000|2022-04-19 07:52:40||95.04||95.05||95.06||95.02|2000
1650354770000|2022-04-19 07:52:50|||||||||41847
1650354780000|2022-04-19 07:53:00|95.08|95.02|95.07|95.02|95.08|95.02|95.07|95.02|8400
1650354790000|2022-04-19 07:53:10|95.05|95.03|95.11|95.06|95.13|95.06|95.04|95.03|6691
1650354800000|2022-04-19 07:53:20|95.1|95.05|95.05|95|95.1|95.05|95.05|94.95|65352
1650354810000|2022-04-19 07:53:30|95.04|94.97|95.04|95.01|95.06|95.01|95.02|94.94|6294
1650354820000|2022-04-19 07:53:40|95.06|95.02|95.16|95.1|95.18|95.12|95.06|95.02|28834
1650354830000|2022-04-19 07:53:50|95.19|95.11|95.19|95.12|95.21|95.12|95.14|95.09|13857
1650354840000|2022-04-19 07:54:00|95.2|95.11|95.11|95.03|95.2|95.11|95.08|95|46503
1650354850000|2022-04-19 07:54:10|95.1|94.98|95.01|94.95|95.1|94.98|95.01|94.92|86
1650354860000|2022-04-19 07:54:20|95.04|94.96|95.07|94.99|95.08|94.99|95.04|94.96|2500
1650354870000|2022-04-19 07:54:30|95.09|95|95.23|95.17|95.24|95.17|95.09|95|7346
1650354880000|2022-04-19 07:54:40|95.22|95.13|95.2|95.13|95.22|95.14|95.19|95.13|197
1650354890000|2022-04-19 07:54:50|95.19|95.11|95.16|95.11|95.2|95.11|95.11|95.03|13990
1650354900000|2022-04-19 07:55:00|95.18|95.12|95.29|95.21|95.33|95.24|95.18|95.12|7832
1650354910000|2022-04-19 07:55:10|95.3|95.22|95.21|95.15|95.33|95.25|95.21|95.13|39330
1650354920000|2022-04-19 07:55:20|95.2|95.16|95.21|95.14|95.22|95.16|95.18|95.12|4155
1650354930000|2022-04-19 07:55:30|95.22|95.16|95.28|95.21|95.28|95.21|95.22|95.16|22770
1650354940000|2022-04-19 07:55:40|95.27|95.22|95.28|95.19|95.28|95.22|95.23|95.18|22508
1650354950000|2022-04-19 07:55:50|95.24|95.2|95.25|95.21|95.28|95.23|95.24|95.2|2157
1650354960000|2022-04-19 07:56:00|95.28|95.2|95.18|95.15|95.34|95.26|95.16|95.09|28539
1650354970000|2022-04-19 07:56:10|95.17|95.13|95.18|95.15|95.22|95.15|95.16|95.13|5105
1650354980000|2022-04-19 07:56:20|95.22|95.16|95.22|95.16|95.25|95.17|95.22|95.16|3117
1650354990000|2022-04-19 07:56:30|95.19|95.13|95.16|95.09|95.19|95.13|95.11|95.04|9362
1650355000000|2022-04-19 07:56:40|95.17|95.1|95.24|95.19|95.25|95.19|95.16|95.09|13883
1650355010000|2022-04-19 07:56:50|95.25|95.2|95.25|95.2|95.33|95.24|95.24|95.19|6498
1650355020000|2022-04-19 07:57:00|95.24|95.21|95.3|95.23|95.34|95.26|95.24|95.2|74500
1650355030000|2022-04-19 07:57:10|95.29|95.22|95.28|95.21|95.29|95.23|95.22|95.2|10166
1650355040000|2022-04-19 07:57:20|95.23|95.2|95.23|95.2|95.27|95.2|95.23|95.2|11668
1650355050000|2022-04-19 07:57:30|95.22|95.19|95.28|95.22|95.28|95.22|95.2|95.17|7656
1650355060000|2022-04-19 07:57:40|95.32|95.23|95.24|95.18|95.33|95.26|95.23|95.17|9656
1650355070000|2022-04-19 07:57:50|95.25|95.19|95.25|95.21|95.25|95.21|95.25|95.19|2500
1650355080000|2022-04-19 07:58:00|95.28|95.22|95.3|95.23|95.33|95.26|95.25|95.22|7763
1650355090000|2022-04-19 07:58:10|95.31|95.24|95.31|95.24|95.32|95.25|95.24|95.21|29168
1650355100000|2022-04-19 07:58:20|95.32|95.25|95.36|95.3|95.39|95.3|95.29|95.24|13674
1650355110000|2022-04-19 07:58:30|95.38|95.31|95.35|95.3|95.4|95.33|95.33|95.28|24058
1650355120000|2022-04-19 07:58:40|95.37|95.28|95.41|95.36|95.47|95.4|95.37|95.28|94131
1650355130000|2022-04-19 07:58:50|95.4|95.35|95.5|95.44|95.59|95.53|95.37|95.33|113293
1650355140000|2022-04-19 07:59:00|95.49|95.42|95.48|95.42|95.57|95.48|95.46|95.42|25910
1650355150000|2022-04-19 07:59:10|95.47|95.41|95.42|95.37|95.47|95.41|95.41|95.35|63248
1650355160000|2022-04-19 07:59:20|95.41|95.36|95.4|95.35|95.42|95.36|95.39|95.35|3638
1650355170000|2022-04-19 07:59:30|95.38|95.3|95.33|95.28|95.38|95.3|95.33|95.27|2038
1650355180000|2022-04-19 07:59:40|95.36|95.29|95.35|95.29|95.37|95.3|95.35|95.29|750
1650355190000|2022-04-19 07:59:50|95.34|95.28|95.28|95.24|95.34|95.28|95.28|95.21|1886
1650355200000|2022-04-19 08:00:00|95.25|95.2|95.3|95.23|95.32|95.23|95.23|95.17|2976
1650355210000|2022-04-19 08:00:10|95.32||95.31||95.33||95.3||2741
1650355220000|2022-04-19 08:00:20|95.3|95.21|95.22|95.16|95.3|95.21|95.22|95.15|13667
1650355230000|2022-04-19 08:00:30|95.25|95.17|95.28|95.23|95.35|95.28|95.25|95.17|18580
1650355240000|2022-04-19 08:00:40|95.27|95.2|95.35|95.3|95.38|95.31|95.23|95.19|7036
1650355250000|2022-04-19 08:00:50|95.37|95.28|95.34|95.28|95.38|95.3|95.32|95.28|2923
1650355260000|2022-04-19 08:01:00|||||||||16452
1650355270000|2022-04-19 08:01:10|95.38|95.3|95.35|95.3|95.38|95.3|95.34|95.3|2001
1650355280000|2022-04-19 08:01:20|95.38|95.31|95.38|95.31|95.38|95.31|95.38|95.31|11627
1650355290000|2022-04-19 08:01:30|95.39|95.32|95.39|95.33|95.4|95.35|95.33|95.26|14260
1650355300000|2022-04-19 08:01:40|95.38|95.32|95.39|95.33|95.4|95.33|95.36|95.32|3700
1650355310000|2022-04-19 08:01:50|95.37|95.32|95.4|95.34|95.4|95.34|95.37|95.32|1000
1650355320000|2022-04-19 08:02:00|95.38|95.32|95.36|95.32|95.38|95.32|95.36|95.32|0
1650355330000|2022-04-19 08:02:10|95.4|95.33|95.4|95.33|95.4|95.33|95.38|95.32|3127
1650355340000|2022-04-19 08:02:20|95.42|95.34|95.46|95.39|95.47|95.4|95.42|95.34|15981
1650355360000|2022-04-19 08:02:40|95.49|95.4|95.45|95.4|95.5|95.42|95.44|95.4|6
1650355370000|2022-04-19 08:02:50|95.42|95.39|95.42|95.39|95.42|95.39|95.42|95.39|1893
1650355380000|2022-04-19 08:03:00|95.46|95.4|95.47|95.38|95.47|95.4|95.35|95.29|16700
1650355390000|2022-04-19 08:03:10|95.48|95.39|95.43|95.35|95.48|95.4|95.39|95.35|810
1650355410000|2022-04-19 08:03:30|95.44|95.36|95.45|95.41|95.5|95.41|95.39|95.36|1696
1650355420000|2022-04-19 08:03:40|95.44|95.38|95.39|95.35|95.44|95.38|95.39|95.35|6991
1650355430000|2022-04-19 08:03:50|95.38|95.31|95.34|95.28|95.38|95.31|95.33|95.26|7233
1650355440000|2022-04-19 08:04:00|95.31|95.25|95.34|95.29|95.36|95.29|95.29|95.25|7500
1650355450000|2022-04-19 08:04:10|95.38|95.3|95.36|95.3|95.39|95.32|95.35|95.29|2557
1650355460000|2022-04-19 08:04:20|95.37|95.32|95.41|95.32|95.43|95.35|95.36|95.32|23898
1650355470000|2022-04-19 08:04:30|95.4|95.33|95.36|95.3|95.42|95.36|95.36|95.29|2124
1650355480000|2022-04-19 08:04:40|95.34|95.29|95.33|95.26|95.34|95.29|95.32|95.26|2500
1650355490000|2022-04-19 08:04:50|95.37|95.27|95.32|95.25|95.37|95.28|95.32|95.25|2098
1650355500000|2022-04-19 08:05:00|95.35|95.26|95.39|95.31|95.39|95.32|95.34|95.26|154
1650355510000|2022-04-19 08:05:10|95.38|95.29|95.32|95.25|95.38|95.29|95.31|95.25|1394
1650355520000|2022-04-19 08:05:20|95.3|95.24|95.26|95.22|95.3|95.24|95.25|95.22|51400
1650355530000|2022-04-19 08:05:30|95.25|95.2|95.28|95.17|95.29|95.2|95.23|95.16|1700
1650355540000|2022-04-19 08:05:40|95.27|95.15|95.22|95.17|95.27|95.2|95.18|95.13|17483
1650355550000|2022-04-19 08:05:50|95.23|95.18|95.18|95.11|95.23|95.18|95.18|95.11|1785
1650355560000|2022-04-19 08:06:00|95.16|95.1|95.13|95.07|95.16|95.1|95.13|95.06|0
1650355570000|2022-04-19 08:06:10|95.12|95.03|95.13|95.04|95.14|95.06|95.09|95.01|406
1650355580000|2022-04-19 08:06:20|95.12|95.01|95.14|95.06|95.14|95.07|95.1|95.01|0
1650355590000|2022-04-19 08:06:30|||||||||2637
1650355600000|2022-04-19 08:06:40|95.11|95.03|95.1|95.03|95.11|95.03|95.07|95|7127
1650355610000|2022-04-19 08:06:50|95.11||95.11||95.11||95.11||301
1650355620000|2022-04-19 08:07:00|95.07|95.02|95.02|94.97|95.07|95.02|95.01|94.95|5932
1650355630000|2022-04-19 08:07:10|95.05|94.98|94.97|94.93|95.06|95.01|94.96|94.91|9325
1650355640000|2022-04-19 08:07:20|95.01|94.94|95.01|94.93|95.06|94.98|94.98|94.93|10
1650355650000|2022-04-19 08:07:30|95|94.94|95.03|94.95|95.04|94.96|94.99|94.94|14996
1650355660000|2022-04-19 08:07:40|95.02|94.93|94.91|94.85|95.02|94.95|94.89|94.83|15398
1650355670000|2022-04-19 08:07:50|94.93|94.87|95.01|94.92|95.05|94.99|94.92|94.86|5310
1650355680000|2022-04-19 08:08:00|94.98|94.93|95.01|94.96|95.01|94.97|94.98|94.92|52944
1650355690000|2022-04-19 08:08:10|94.99|94.95|95.06|94.99|95.06|94.99|94.95|94.91|10169
1650355700000|2022-04-19 08:08:20|95.07|94.98|95.01|94.93|95.07|94.98|94.97|94.93|17063
1650355710000|2022-04-19 08:08:30|||||||||146
1650355720000|2022-04-19 08:08:40|95|94.9|94.9|94.83|95|94.9|94.82|94.75|53629
1650355730000|2022-04-19 08:08:50|94.91|94.84|94.95|94.88|94.96|94.88|94.91|94.82|0
1650355740000|2022-04-19 08:09:00|94.92|94.85|94.9|94.82|94.92|94.88|94.85|94.78|7027
1650355750000|2022-04-19 08:09:10|94.89|94.83|94.98|94.9|94.98|94.9|94.89|94.8|88755
1650355760000|2022-04-19 08:09:20|94.95|94.92|94.98|94.91|94.99|94.92|94.95|94.9|13725
1650355770000|2022-04-19 08:09:30|94.97|94.9|94.91|94.83|94.97|94.9|94.91|94.83|5961
1650355780000|2022-04-19 08:09:40|94.9|94.84|94.83|94.77|94.9|94.84|94.83|94.76|0
1650355790000|2022-04-19 08:09:50|94.87|94.78|94.94|94.91|94.94|94.91|94.87|94.78|8276
1650355800000|2022-04-19 08:10:00|94.98|94.88|94.95|94.86|94.98|94.93|94.95|94.85|6824
1650355810000|2022-04-19 08:10:10|94.91|94.87|94.92|94.87|94.94|94.87|94.9|94.81|12
1650355820000|2022-04-19 08:10:20|94.95|94.88|94.97|94.88|94.99|94.92|94.95|94.87|1
1650355830000|2022-04-19 08:10:30|94.98|94.87|94.99|94.92|95|94.92|94.98|94.87|0
1650355840000|2022-04-19 08:10:40|95||95||95||95||0
1650355850000|2022-04-19 08:10:50|94.99|94.91|94.91|94.84|94.99|94.91|94.9|94.8|12705
1650355870000|2022-04-19 08:11:10|94.9|94.82|94.84|94.78|94.9|94.82|94.84|94.75|6692
1650355880000|2022-04-19 08:11:20|94.85|94.8|94.94|94.89|94.95|94.9|94.85|94.8|16517
1650355890000|2022-04-19 08:11:30|94.93|94.86|94.91|94.86|94.94|94.89|94.89|94.83|3918
1650355900000|2022-04-19 08:11:40|94.89|94.83|94.86|94.82|94.9|94.83|94.85|94.82|5360
1650355910000|2022-04-19 08:11:50|94.85|94.78|94.88|94.8|94.88|94.81|94.83|94.76|266
1650355920000|2022-04-19 08:12:00|94.87|94.77|94.83|94.74|94.9|94.82|94.83|94.74|2566
1650355930000|2022-04-19 08:12:10|94.81|94.75|94.81|94.76|94.83|94.76|94.77|94.7|37
1650355940000|2022-04-19 08:12:20|94.85|94.77|94.83|94.77|94.85|94.79|94.82|94.76|10943
1650355950000|2022-04-19 08:12:30|94.82|94.73|94.79|94.72|94.82|94.73|94.79|94.72|17248
1650355960000|2022-04-19 08:12:40||94.73||94.72||94.73||94.72|500
1650355970000|2022-04-19 08:12:50||94.73||94.72||94.73||94.72|24506
1650355980000|2022-04-19 08:13:00|94.82|94.73|94.85|94.77|94.86|94.79|94.8|94.73|2855
1650355990000|2022-04-19 08:13:10|94.84|94.75|94.85|94.76|94.85|94.76|94.82|94.73|0
1650356000000|2022-04-19 08:13:20|94.84|94.79|94.85|94.77|94.85|94.79|94.83|94.75|6369
1650356010000|2022-04-19 08:13:30|94.86|94.78|94.94|94.88|94.95|94.88|94.86|94.78|7346
1650356020000|2022-04-19 08:13:40|94.95|94.89|95.04|94.98|95.04|94.98|94.94|94.88|50229
1650356030000|2022-04-19 08:13:50|95.05|94.99|95.08|95.01|95.08|95.02|95.05|94.99|20923
1650356040000|2022-04-19 08:14:00|95.03|94.99|95.09|95.02|95.09|95.02|95.02|94.99|2552
1650356050000|2022-04-19 08:14:10|95.08||95.08||95.08||95.08||0
1650356070000|2022-04-19 08:14:30|||||||||1000
1650356080000|2022-04-19 08:14:40|95.11|95.05|95.11|95.05|95.13|95.08|95.07|95.02|12756
1650356090000|2022-04-19 08:14:50|95.17|95.06|95.13|95.07|95.17|95.11|95.12|95.06|21283
1650356100000|2022-04-19 08:15:00|95.15|95.09|95.17|95.11|95.2|95.11|95.11|95.07|6028
1650356110000|2022-04-19 08:15:10|95.2|95.12|95.22|95.16|95.25|95.16|95.19|95.12|1585
1650356120000|2022-04-19 08:15:20||95.17||95.17||95.17||95.17|7
1650356130000|2022-04-19 08:15:30|95.26|95.18|95.25|95.21|95.29|95.24|95.25|95.18|7378
1650356140000|2022-04-19 08:15:40|||||||||3355
1650356150000|2022-04-19 08:15:50|95.22|95.18|95.27|95.18|95.27|95.21|95.21|95.18|4001
1650356160000|2022-04-19 08:16:00|95.26|95.2|95.23|95.2|95.28|95.23|95.23|95.2|6838
1650356170000|2022-04-19 08:16:10|95.27|95.21|95.28|95.22|95.29|95.23|95.27|95.21|5853
1650356180000|2022-04-19 08:16:20|95.3|95.23|95.27|95.22|95.3|95.24|95.27|95.22|0
1650356190000|2022-04-19 08:16:30|95.25||95.25||95.25||95.25||2070
1650356200000|2022-04-19 08:16:40|95.29|95.23|95.3|95.24|95.3|95.24|95.25|95.22|16614
1650356210000|2022-04-19 08:16:50||95.25||95.26||95.26||95.24|37480
1650356220000|2022-04-19 08:17:00|95.29|95.27|95.3|95.27|95.3|95.27|95.29|95.27|7369
1650356230000|2022-04-19 08:17:10|95.35|95.28|95.26|95.23|95.38|95.29|95.26|95.23|24106
1650356240000|2022-04-19 08:17:20|95.3|95.24|95.3|95.25|95.3|95.25|95.3|95.24|14221
1650356250000|2022-04-19 08:17:30|95.33|95.26|95.29|95.26|95.33|95.27|95.29|95.26|4568
1650356260000|2022-04-19 08:17:40|95.3|95.24|95.29|95.24|95.3|95.25|95.28|95.24|1363
1650356270000|2022-04-19 08:17:50|||||||||2
1650356280000|2022-04-19 08:18:00|95.3|95.25|95.24|95.2|95.3|95.25|95.24|95.2|8348
1650356290000|2022-04-19 08:18:10|95.27|95.21|95.3|95.24|95.3|95.24|95.26|95.21|4609
1650356300000|2022-04-19 08:18:20||95.25||95.25||95.26||95.25|10499
1650356310000|2022-04-19 08:18:30|95.34|95.26|95.28|95.2|95.34|95.3|95.28|95.19|26402
1650356320000|2022-04-19 08:18:40|95.27|95.21|95.34|95.27|95.34|95.28|95.27|95.21|2248
1650356330000|2022-04-19 08:18:50|95.33|95.28|95.21|95.14|95.33|95.28|95.21|95.14|10217
1650356340000|2022-04-19 08:19:00|95.23|95.17|95.25|95.2|95.26|95.2|95.21|95.17|26712
1650356350000|2022-04-19 08:19:10|95.24|95.17|95.24|95.18|95.27|95.2|95.21|95.17|10588
1650356360000|2022-04-19 08:19:20|95.22|95.17|95.25|95.18|95.27|95.19|95.2|95.17|30386
1650356370000|2022-04-19 08:19:30||95.17||95.2||95.2||95.17|2216
1650356380000|2022-04-19 08:19:40|95.24|95.17|95.17|95.1|95.24|95.2|95.16|95.08|14553
1650356390000|2022-04-19 08:19:50|95.18|95.12|95.19|95.13|95.21|95.13|95.18|95.12|0
1650356400000|2022-04-19 08:20:00|95.21|95.15|95.16|95.11|95.23|95.15|95.13|95.06|7299
1650356410000|2022-04-19 08:20:10|95.17|95.13|95.2|95.16|95.2|95.16|95.17|95.11|0
1650356420000|2022-04-19 08:20:20||95.17||95.16||95.17||95.16|26
1650356430000|2022-04-19 08:20:30|95.19|95.13|95.2|95.15|95.2|95.15|95.17|95.1|7223
1650356440000|2022-04-19 08:20:40|95.19|95.16|95.2|95.15|95.25|95.19|95.19|95.15|5887
1650356450000|2022-04-19 08:20:50|95.19|95.16|95.2|95.15|95.2|95.16|95.19|95.15|3604
1650356460000|2022-04-19 08:21:00|95.22|95.16|95.2|95.17|95.29|95.21|95.2|95.16|35576
1650356470000|2022-04-19 08:21:10|95.19|95.16|95.2|95.16|95.26|95.19|95.18|95.16|35181
1650356480000|2022-04-19 08:21:20|95.24|95.17|95.2|95.19|95.28|95.2|95.2|95.17|162209
1650356490000|2022-04-19 08:21:30|95.25|95.2|95.22|95.17|95.28|95.2|95.2|95.17|108069
1650356500000|2022-04-19 08:21:40|95.19|95.14|95.17|95.12|95.19|95.14|95.16|95.12|4127
1650356510000|2022-04-19 08:21:50|95.18||95.2||95.21||95.18||65
1650356520000|2022-04-19 08:22:00|95.19|95.13|95.2|95.18|95.24|95.19|95.18|95.13|20183
1650356530000|2022-04-19 08:22:10|95.23|95.19|95.2|95.16|95.24|95.2|95.19|95.14|28556
1650356540000|2022-04-19 08:22:20|95.23|95.17|95.4|95.34|95.43|95.38|95.2|95.17|57981
1650356550000|2022-04-19 08:22:30|95.39|95.33|95.38|95.34|95.4|95.36|95.35|95.28|9695
1650356560000|2022-04-19 08:22:40|95.37|95.33|95.4|95.34|95.41|95.35|95.37|95.31|29044
1650356570000|2022-04-19 08:22:50|95.36|95.33|95.34|95.29|95.36|95.33|95.33|95.29|6300
1650356580000|2022-04-19 08:23:00|95.32||95.36||95.36||95.32||91
1650356590000|2022-04-19 08:23:10|95.32|95.25|95.26|95.22|95.32|95.25|95.26|95.2|3221
1650356600000|2022-04-19 08:23:20|95.27|95.23|95.36|95.29|95.36|95.29|95.27|95.23|5142
1650356610000|2022-04-19 08:23:30|95.3|95.28|95.26|95.21|95.33|95.28|95.24|95.18|11477
1650356620000|2022-04-19 08:23:40|95.27||95.29||95.29||95.27||0
1650356630000|2022-04-19 08:23:50|95.27|95.22|95.27|95.22|95.27|95.22|95.27|95.22|0
1650356640000|2022-04-19 08:24:00|95.25|95.19|95.3|95.22|95.31|95.22|95.24|95.18|5121
1650356650000|2022-04-19 08:24:10|95.31|95.23|95.29|95.21|95.31|95.24|95.25|95.18|1804
1650356660000|2022-04-19 08:24:20||95.22||95.22||95.22||95.22|4
1650356670000|2022-04-19 08:24:30|95.3|95.23|95.3|95.24|95.3|95.24|95.3|95.22|2
1650356680000|2022-04-19 08:24:40|||||||||104
1650356690000|2022-04-19 08:24:50|95.31|95.25|95.3|95.24|95.32|95.25|95.29|95.23|9676
1650356700000|2022-04-19 08:25:00|95.31||95.3||95.31||95.3||9579
1650356710000|2022-04-19 08:25:10|95.31||95.31||95.31||95.31||1532
1650356720000|2022-04-19 08:25:20|95.3||95.31||95.31||95.3||5500
1650356730000|2022-04-19 08:25:30|95.32|95.25|95.38|95.33|95.4|95.34|95.31|95.25|17680
1650356740000|2022-04-19 08:25:40|95.4|95.34|95.38|95.33|95.43|95.35|95.36|95.33|7886
1650356750000|2022-04-19 08:25:50|95.39|95.34|95.39|95.33|95.42|95.35|95.36|95.33|12566
1650356760000|2022-04-19 08:26:00|95.38||95.38||95.38||95.38||10
1650356770000|2022-04-19 08:26:10|95.37|95.34|95.39|95.34|95.4|95.34|95.37|95.33|1592
1650356780000|2022-04-19 08:26:20|95.41|95.35|95.41|95.35|95.41|95.35|95.4|95.35|21790
1650356790000|2022-04-19 08:26:30|95.4|95.36|95.4|95.34|95.4|95.36|95.37|95.33|6019
1650356800000|2022-04-19 08:26:40|95.35|95.33|95.32|95.27|95.35|95.33|95.3|95.27|28983
1650356810000|2022-04-19 08:26:50|95.33|95.28|95.34|95.28|95.35|95.28|95.32|95.27|4061
1650356820000|2022-04-19 08:27:00|95.29|95.27|95.3|95.25|95.3|95.27|95.23|95.18|7673
1650356830000|2022-04-19 08:27:10||95.26||95.26||95.27||95.26|8211
1650356850000|2022-04-19 08:27:30|||||||||49075
1650356860000|2022-04-19 08:27:40|95.33|95.27|95.28|95.22|95.33|95.28|95.28|95.2|6458
1650356870000|2022-04-19 08:27:50||95.23||95.23||95.23||95.23|121
1650356880000|2022-04-19 08:28:00|95.27|95.22|95.2|95.16|95.27|95.22|95.2|95.16|8940
1650356890000|2022-04-19 08:28:10|||||||||4050
1650356900000|2022-04-19 08:28:20|95.22|95.18|95.24|95.18|95.25|95.18|95.21|95.16|5780
1650356910000|2022-04-19 08:28:30|95.25||95.24||95.25||95.24||1050
1650356920000|2022-04-19 08:28:40|95.25|95.19|95.27|95.23|95.3|95.23|95.25|95.19|3484
1650356940000|2022-04-19 08:29:00|95.26|95.21|95.21|95.16|95.27|95.21|95.17|95.1|28248
1650356950000|2022-04-19 08:29:10|95.19|95.14|95.19|95.14|95.21|95.14|95.17|95.14|45499
1650356960000|2022-04-19 08:29:20|95.16|95.13|95.15|95.08|95.16|95.13|95.12|95.06|5304
1650356970000|2022-04-19 08:29:30|95.11|95.04|95.17|95.09|95.17|95.09|95.08|95.02|6648
1650356980000|2022-04-19 08:29:40|95.18|95.1|95.15|95.09|95.18|95.1|95.13|95.09|21738
1650356990000|2022-04-19 08:29:50|95.14|95.1|95.2|95.15|95.2|95.16|95.14|95.1|2500
1650357000000|2022-04-19 08:30:00|95.23|95.16|95.19|95.14|95.26|95.19|95.16|95.14|9815
1650357010000|2022-04-19 08:30:10|95.2|95.15|95.19|95.14|95.2|95.15|95.17|95.14|13678
1650357020000|2022-04-19 08:30:20|95.17||95.17||95.17||95.17||11334
1650357030000|2022-04-19 08:30:30|95.15|95.11|95.15|95.11|95.15|95.11|95.14|95.11|9274
1650357040000|2022-04-19 08:30:40|95.16|95.12|95.16|95.11|95.17|95.12|95.15|95.11|52
1650357050000|2022-04-19 08:30:50||95.12||95.12||95.12||95.12|0
1650357060000|2022-04-19 08:31:00|95.17|95.13|95.17|95.13|95.17|95.13|95.17|95.13|2747
1650357070000|2022-04-19 08:31:10|95.15||95.17||95.17||95.15||0
1650357080000|2022-04-19 08:31:20|95.14|95.12|95.2|95.15|95.2|95.15|95.14|95.1|8759
1650357090000|2022-04-19 08:31:30|95.22|95.16|95.25|95.18|95.26|95.21|95.2|95.16|20753
1650357100000|2022-04-19 08:31:40|95.26|95.19|95.25|95.18|95.28|95.2|95.2|95.18|1947
1650357110000|2022-04-19 08:31:50|95.27||95.25||95.27||95.25||0
1650357120000|2022-04-19 08:32:00|95.26|95.19|95.25|95.18|95.26|95.2|95.25|95.18|6330
1650357130000|2022-04-19 08:32:10|95.26||95.26||95.26||95.26||0
1650357140000|2022-04-19 08:32:20|95.25|95.17|95.25|95.18|95.25|95.18|95.18|95.13|11045
1650357150000|2022-04-19 08:32:30|95.26|95.19|95.25|95.18|95.27|95.2|95.2|95.18|15291
1650357160000|2022-04-19 08:32:40|95.26|95.19|95.2|95.19|95.28|95.22|95.2|95.18|69626
1650357170000|2022-04-19 08:32:50|95.24|95.2|95.29|95.23|95.3|95.25|95.2|95.16|17848
1650357180000|2022-04-19 08:33:00|95.28|95.22|95.27|95.22|95.28|95.22|95.23|95.19|14265
1650357190000|2022-04-19 08:33:10|95.28|95.23|95.3|95.23|95.3|95.23|95.25|95.21|10993
1650357200000|2022-04-19 08:33:20|95.31|95.24|95.3|95.24|95.31|95.24|95.3|95.24|1044
1650357210000|2022-04-19 08:33:30|95.29|95.2|95.25|95.2|95.29|95.2|95.25|95.2|18260
1650357220000|2022-04-19 08:33:40|95.28|95.21|95.37|95.31|95.44|95.38|95.28|95.21|15377
1650357230000|2022-04-19 08:33:50|95.36|95.32|95.36|95.31|95.39|95.33|95.34|95.31|8962
1650357240000|2022-04-19 08:34:00|95.35|95.3|95.31|95.26|95.35|95.3|95.31|95.26|6224
1650357260000|2022-04-19 08:34:20|95.34|95.28|95.31|95.26|95.35|95.28|95.31|95.26|2500
1650357270000|2022-04-19 08:34:30|95.3|95.25|95.36|95.3|95.41|95.35|95.27|95.2|27350
1650357280000|2022-04-19 08:34:40|95.37|95.31|95.35|95.31|95.37|95.31|95.35|95.3|23035
1650357290000|2022-04-19 08:34:50|95.36|95.32|95.37|95.31|95.41|95.34|95.35|95.31|5647
1650357300000|2022-04-19 08:35:00|95.35|95.28|95.33|95.28|95.36|95.29|95.33|95.26|24307
1650357310000|2022-04-19 08:35:10|95.34|95.29|95.36|95.3|95.37|95.3|95.33|95.29|11935
1650357330000|2022-04-19 08:35:30|95.33|95.27|95.31|95.25|95.33|95.27|95.31|95.24|1642
1650357340000|2022-04-19 08:35:40|95.29|95.22|95.29|95.23|95.29|95.23|95.29|95.21|600
1650357350000|2022-04-19 08:35:50|95.3||95.3||95.31||95.29||0
1650357360000|2022-04-19 08:36:00|95.26|95.24|95.29|95.23|95.29|95.24|95.26|95.23|0
1650357370000|2022-04-19 08:36:10|95.28|95.19|95.27|95.2|95.28|95.2|95.25|95.19|1186
1650357380000|2022-04-19 08:36:20|95.29|95.21|95.29|95.22|95.3|95.23|95.25|95.21|3869
1650357390000|2022-04-19 08:36:30|95.3|95.23|95.3|95.24|95.3|95.24|95.28|95.23|125
1650357400000|2022-04-19 08:36:40|95.29|95.22|95.28|95.24|95.3|95.24|95.26|95.22|3764
1650357410000|2022-04-19 08:36:50||95.22||95.23||95.23||95.22|65
1650357430000|2022-04-19 08:37:10|95.27|95.22|95.25|95.21|95.27|95.22|95.25|95.21|4046
1650357440000|2022-04-19 08:37:20|95.26|95.22|95.28|95.22|95.28|95.22|95.26|95.21|0
1650357450000|2022-04-19 08:37:30|95.29||95.28||95.29||95.28||4190
1650357460000|2022-04-19 08:37:40|95.26|95.21|95.23|95.21|95.26|95.21|95.23|95.21|1850
1650357470000|2022-04-19 08:37:50|95.27|95.22|95.35|95.28|95.35|95.28|95.26|95.22|9835
1650357480000|2022-04-19 08:38:00|95.36|95.29|95.33|95.28|95.36|95.32|95.31|95.28|3513
1650357500000|2022-04-19 08:38:20|95.29|95.27|95.2|95.14|95.29|95.27|95.18|95.13|27474
1650357510000|2022-04-19 08:38:30|95.23|95.15|95.23|95.18|95.26|95.18|95.22|95.15|26
1650357520000|2022-04-19 08:38:40|95.25|95.19|95.22|95.18|95.27|95.21|95.22|95.16|6091
1650357530000|2022-04-19 08:38:50|95.25||95.23||95.26||95.23||6679
1650357540000|2022-04-19 08:39:00|||||||||8061
1650357550000|2022-04-19 08:39:10|95.26|95.19|95.25|95.2|95.26|95.2|95.24|95.19|10
1650357560000|2022-04-19 08:39:20|95.24|95.19|95.26|95.19|95.26|95.2|95.21|95.18|10414
1650357570000|2022-04-19 08:39:30|95.25|95.2|95.26|95.18|95.26|95.21|95.25|95.18|0
1650357580000|2022-04-19 08:39:40||95.19||95.22||95.22||95.19|2184
1650357590000|2022-04-19 08:39:50|95.29|95.23|95.31|95.28|95.33|95.28|95.29|95.23|4580
1650357600000|2022-04-19 08:40:00|95.3|95.24|95.32|95.25|95.33|95.26|95.29|95.23|2399
1650357610000|2022-04-19 08:40:10|95.33|95.26|95.28|95.23|95.35|95.29|95.28|95.23|4740
1650357620000|2022-04-19 08:40:20||95.24||95.24||95.24||95.24|0
1650357630000|2022-04-19 08:40:30|||||||||32369
1650357640000|2022-04-19 08:40:40||95.25||95.24||95.25||95.24|5320
1650357650000|2022-04-19 08:40:50|||||||||2760
1650357660000|2022-04-19 08:41:00|||||||||130108
1650357670000|2022-04-19 08:41:10|95.27|95.25|95.27|95.24|95.27|95.25|95.27|95.24|1005
1650357680000|2022-04-19 08:41:20|95.3|95.25|95.25|95.24|95.33|95.29|95.25|95.23|127199
1650357690000|2022-04-19 08:41:30|95.24|95.23|95.23|95.19|95.24|95.24|95.23|95.19|14555
1650357700000|2022-04-19 08:41:40|95.25|95.2|95.25|95.2|95.25|95.2|95.24|95.2|5
1650357710000|2022-04-19 08:41:50|95.28|95.21|95.35|95.28|95.35|95.28|95.27|95.21|2647
1650357720000|2022-04-19 08:42:00|95.34|95.29|95.32|95.28|95.34|95.29|95.32|95.28|6584
1650357730000|2022-04-19 08:42:10|95.31|95.27|95.32|95.27|95.34|95.29|95.26|95.21|20470
1650357740000|2022-04-19 08:42:20|95.34||95.34||95.34||95.34||1500
1650357760000|2022-04-19 08:42:40|95.35|95.28|95.35|95.28|95.35|95.28|95.33|95.28|0
1650357770000|2022-04-19 08:42:50|95.34||95.35||95.35||95.34||0
1650357790000|2022-04-19 08:43:10|95.34|95.27|95.34|95.28|95.34|95.28|95.31|95.27|0
1650357800000|2022-04-19 08:43:20|95.33||95.33||95.33||95.33||16000
1650357810000|2022-04-19 08:43:30|95.32||95.33||95.33||95.32||300
1650357820000|2022-04-19 08:43:40|95.3|95.27|95.29|95.22|95.3|95.27|95.2|95.14|21197
1650357830000|2022-04-19 08:43:50|95.28|95.19|95.22|95.16|95.28|95.19|95.15|95.1|20617
1650357840000|2022-04-19 08:44:00|95.23|95.17|95.25|95.19|95.28|95.2|95.23|95.17|2979
1650357850000|2022-04-19 08:44:10|95.24|95.16|95.21|95.16|95.24|95.16|95.21|95.14|1939
1650357860000|2022-04-19 08:44:20|95.2|95.13|95.19|95.13|95.2|95.14|95.18|95.13|95
1650357870000|2022-04-19 08:44:30|95.22|95.14|95.25|95.19|95.26|95.19|95.21|95.14|5000
1650357890000|2022-04-19 08:44:50|95.27|95.2|95.27|95.21|95.28|95.21|95.27|95.2|1032
1650357900000|2022-04-19 08:45:00|95.28|95.2|95.22|95.16|95.28|95.2|95.22|95.14|8762
1650357910000|2022-04-19 08:45:10|95.25|95.17|95.22|95.17|95.27|95.19|95.22|95.16|4484
1650357920000|2022-04-19 08:45:20|95.21|95.16|95.13|95.06|95.21|95.16|95.13|95.06|33663
1650357930000|2022-04-19 08:45:30|95.11|95.05|95.11|95.04|95.11|95.05|95.09|95.04|0
1650357950000|2022-04-19 08:45:50|95.08|95.02|95.08|95.01|95.08|95.02|95.05|95|5044
1650357960000|2022-04-19 08:46:00|95.09|95.02|95.09|95.04|95.15|95.09|95.05|95|20039
1650357970000|2022-04-19 08:46:10|95.08|95|95.06|95|95.11|95.03|95.06|95|571
1650357980000|2022-04-19 08:46:20|95.07|95.01|95.02|94.97|95.08|95.02|95|94.95|25823
1650357990000|2022-04-19 08:46:30|95.03|94.98|95.03|95|95.03|95|95.03|94.98|3115
1650358000000|2022-04-19 08:46:40|95.01|94.97|95.01|94.95|95.03|94.97|94.97|94.93|4451
1650358010000|2022-04-19 08:46:50|95.03|94.96|95.08|94.99|95.09|95.02|95.02|94.96|45058
1650358020000|2022-04-19 08:47:00|95.09|95|95.13|95.05|95.13|95.05|95.03|94.97|27381
1650358030000|2022-04-19 08:47:10|95.11|95.04|95.13|95.06|95.14|95.06|95.1|95.04|7141
1650358040000|2022-04-19 08:47:20|95.14||95.13||95.14||95.13||0
1650358050000|2022-04-19 08:47:30|95.14|95.07|95.27|95.18|95.27|95.18|95.1|95.04|19944
1650358060000|2022-04-19 08:47:40|95.22|95.17|95.31|95.23|95.33|95.25|95.2|95.16|18421
1650358070000|2022-04-19 08:47:50|95.3||95.31||95.31||95.3||0
1650358080000|2022-04-19 08:48:00|95.33|95.26|95.29|95.21|95.35|95.28|95.26|95.2|23843
1650358090000|2022-04-19 08:48:10|95.3|95.22|95.3|95.24|95.38|95.3|95.29|95.22|10300
1650358100000|2022-04-19 08:48:20|95.29|95.21|95.32|95.24|95.33|95.24|95.23|95.16|4255
1650358110000|2022-04-19 08:48:30|95.31|95.21|95.3|95.24|95.31|95.24|95.27|95.2|0
1650358130000|2022-04-19 08:48:50|95.26|95.22|95.28|95.23|95.28|95.23|95.24|95.19|14134
1650358140000|2022-04-19 08:49:00|95.3|95.26|95.45|95.38|95.45|95.38|95.3|95.26|9380
1650358150000|2022-04-19 08:49:10|95.4|95.37|95.42|95.34|95.43|95.37|95.36|95.3|4607
1650358160000|2022-04-19 08:49:20|95.41|95.31|95.37|95.32|95.41|95.34|95.35|95.29|24206
1650358170000|2022-04-19 08:49:30|95.36|95.31|95.37|95.33|95.37|95.34|95.28|95.23|19124
1650358180000|2022-04-19 08:49:40|95.36|95.31|95.34|95.28|95.37|95.32|95.33|95.27|37689
1650358190000|2022-04-19 08:49:50|95.37|95.29|95.42|95.34|95.44|95.37|95.34|95.29|21575
1650358200000|2022-04-19 08:50:00|95.41|95.31|95.35|95.31|95.41|95.31|95.35|95.27|4742
1650358220000|2022-04-19 08:50:20|95.34|95.28|95.32|95.26|95.34|95.28|95.32|95.26|1594
1650358230000|2022-04-19 08:50:30|95.35|95.27|95.46|95.38|95.47|95.4|95.35|95.27|36889
1650358240000|2022-04-19 08:50:40|95.47|95.4|95.45|95.4|95.5|95.43|95.41|95.4|48045
1650358250000|2022-04-19 08:50:50|95.49|95.41|95.45|95.42|95.49|95.43|95.45|95.4|1314
1650358260000|2022-04-19 08:51:00|95.49|95.43|95.45|95.44|95.5|95.44|95.45|95.4|14146
1650358270000|2022-04-19 08:51:10|95.5|95.45|95.49|95.42|95.51|95.47|95.45|95.4|26970
1650358280000|2022-04-19 08:51:20|95.5|95.43|95.48|95.43|95.5|95.44|95.48|95.43|0
1650358290000|2022-04-19 08:51:30|95.46|95.42|95.46|95.4|95.48|95.43|95.44|95.4|5234
1650358300000|2022-04-19 08:51:40|95.43|95.41|95.43|95.4|95.47|95.41|95.43|95.4|2059
1650358310000|2022-04-19 08:51:50|95.44|95.41|95.5|95.45|95.5|95.46|95.43|95.41|9576
1650358320000|2022-04-19 08:52:00|95.52|95.44|95.5|95.46|95.53|95.47|95.5|95.43|26412
1650358330000|2022-04-19 08:52:10|95.52|95.45|95.52|95.47|95.53|95.47|95.52|95.45|9606
1650358340000|2022-04-19 08:52:20|95.54|95.48|95.44|95.4|95.56|95.5|95.44|95.4|33656
1650358350000|2022-04-19 08:52:30|95.41|95.36|95.4|95.35|95.43|95.36|95.37|95.29|1212
1650358360000|2022-04-19 08:52:40|95.39|95.34|95.43|95.36|95.44|95.36|95.38|95.32|17000
1650358370000|2022-04-19 08:52:50|95.4||95.4||95.4||95.4||0
1650358380000|2022-04-19 08:53:00|95.38|95.32|95.38|95.32|95.41|95.34|95.37|95.32|7447
1650358390000|2022-04-19 08:53:10|95.42|95.34|95.38|95.33|95.42|95.34|95.38|95.32|3750
1650358400000|2022-04-19 08:53:20||95.34||95.33||95.34||95.33|22241
1650358420000|2022-04-19 08:53:40|95.32|95.32|95.4|95.35|95.41|95.36|95.32|95.3|53408
1650358430000|2022-04-19 08:53:50|95.41|95.36|95.43|95.36|95.49|95.4|95.39|95.35|23813
1650358440000|2022-04-19 08:54:00|95.42|95.35|95.38|95.33|95.45|95.38|95.38|95.32|18533
1650358450000|2022-04-19 08:54:10|95.37|95.32|95.29|95.22|95.37|95.32|95.29|95.22|6305
1650358460000|2022-04-19 08:54:20|95.32|95.23|95.33|95.28|95.38|95.31|95.3|95.23|5996
1650358470000|2022-04-19 08:54:30|95.37|95.29|95.3|95.27|95.41|95.34|95.3|95.26|20537
1650358480000|2022-04-19 08:54:40|95.34|95.28|95.33|95.28|95.35|95.28|95.32|95.28|2229
1650358490000|2022-04-19 08:54:50|95.37|95.29|95.36|95.31|95.39|95.32|95.34|95.29|2
1650358500000|2022-04-19 08:55:00|95.39|95.32|95.51|95.46|95.55|95.49|95.39|95.32|27276
1650358510000|2022-04-19 08:55:10|95.53||95.53||95.53||95.53||0
1650358520000|2022-04-19 08:55:20|95.52|95.45|95.5|95.44|95.52|95.45|95.45|95.38|18885
1650358530000|2022-04-19 08:55:30|||||||||2053
1650358540000|2022-04-19 08:55:40|95.51|95.45|95.57|95.52|95.57|95.52|95.51|95.45|7353
1650358550000|2022-04-19 08:55:50|95.59|95.53|95.57|95.53|95.59|95.54|95.57|95.52|1355
1650358560000|2022-04-19 08:56:00|95.55|95.52|95.65|95.57|95.65|95.57|95.53|95.5|29168
1650358570000|2022-04-19 08:56:10|95.59|95.58|95.57|95.53|95.63|95.58|95.56|95.53|12181
1650358580000|2022-04-19 08:56:20|95.59|95.54|95.59|95.53|95.61|95.54|95.59|95.53|4599
1650358590000|2022-04-19 08:56:30|95.6|95.54|95.62|95.57|95.62|95.58|95.6|95.54|4488
1650358610000|2022-04-19 08:56:50|95.61||95.61||95.61||95.61||839
1650358620000|2022-04-19 08:57:00|95.6|95.54|95.58|95.53|95.61|95.56|95.55|95.53|17413
1650358630000|2022-04-19 08:57:10|95.59|95.54|95.66|95.6|95.66|95.6|95.59|95.54|0
1650358640000|2022-04-19 08:57:20|95.68|95.61|95.65|95.61|95.71|95.65|95.64|95.6|3236
1650358650000|2022-04-19 08:57:30|95.66||95.66||95.66||95.66||0
1650358660000|2022-04-19 08:57:40||95.62||95.62||95.62||95.62|5538
1650358680000|2022-04-19 08:58:00|||||||||5000
1650358690000|2022-04-19 08:58:10|95.69|95.63|95.65|95.61|95.71|95.65|95.65|95.61|31502
1650358700000|2022-04-19 08:58:20|95.69|95.62|95.65|95.61|95.7|95.63|95.65|95.61|4075
1650358710000|2022-04-19 08:58:30|95.64|95.6|95.63|95.56|95.65|95.6|95.59|95.56|14613
1650358720000|2022-04-19 08:58:40|95.6|95.57|95.61|95.56|95.63|95.59|95.58|95.56|7975
1650358730000|2022-04-19 08:58:50|95.62||95.62||95.62||95.62||3
1650358740000|2022-04-19 08:59:00|95.58|95.54|95.43|95.39|95.59|95.54|95.42|95.37|138966
1650358750000|2022-04-19 08:59:10|95.46|95.4|95.46|95.4|95.49|95.41|95.46|95.39|2500
1650358760000|2022-04-19 08:59:20|95.45|95.39|95.51|95.44|95.52|95.45|95.42|95.39|14262
1650358770000|2022-04-19 08:59:30|95.48|95.43|95.48|95.45|95.48|95.45|95.47|95.43|2500
1650358780000|2022-04-19 08:59:40|95.52|95.46|95.48|95.42|95.52|95.47|95.45|95.41|13397
1650358790000|2022-04-19 08:59:50|95.5|95.43|95.54|95.49|95.54|95.49|95.5|95.42|0
1650358800000|2022-04-19 09:00:00|95.53|95.48|95.53|95.48|95.53|95.48|95.49|95.45|4573
1650358810000|2022-04-19 09:00:10|95.52|95.47|95.53|95.48|95.53|95.48|95.5|95.47|5008
1650358820000|2022-04-19 09:00:20||95.5||95.5||95.5||95.5|58
1650358830000|2022-04-19 09:00:30|95.55|95.48|95.59|95.54|95.6|95.54|95.55|95.47|8751
1650358840000|2022-04-19 09:00:40|95.58|95.53|95.55|95.53|95.58|95.53|95.55|95.53|7961
1650358850000|2022-04-19 09:00:50|95.57|95.54|95.57|95.54|95.57|95.54|95.57|95.54|2297
1650358860000|2022-04-19 09:01:00|95.56|95.53|95.55|95.48|95.58|95.53|95.52|95.47|15753
1650358870000|2022-04-19 09:01:10|95.53|95.47|95.51|95.47|95.53|95.47|95.51|95.47|710
1650358880000|2022-04-19 09:01:20|95.55|95.48|95.58|95.51|95.58|95.51|95.55|95.48|1698
1650358890000|2022-04-19 09:01:30||95.52||95.52||95.52||95.52|0
1650358900000|2022-04-19 09:01:40|95.56|95.51|95.56|95.52|95.56|95.52|95.56|95.51|0
1650358910000|2022-04-19 09:01:50||95.51||95.51||95.51||95.51|0
1650358920000|2022-04-19 09:02:00||95.52||95.51||95.52||95.51|30323
1650358930000|2022-04-19 09:02:10|95.55|95.49|95.44|95.38|95.55|95.51|95.44|95.37|13278
1650358940000|2022-04-19 09:02:20|95.46|95.39|95.47|95.41|95.47|95.42|95.46|95.38|23
1650358950000|2022-04-19 09:02:30||95.42||95.42||95.42||95.42|5
1650358960000|2022-04-19 09:02:40|95.46|95.44|95.47|95.42|95.47|95.44|95.46|95.42|0
1650358970000|2022-04-19 09:02:50|95.48|95.43|95.52|95.49|95.53|95.49|95.48|95.43|7283
1650358980000|2022-04-19 09:03:00|95.51|95.48|95.45|95.41|95.51|95.48|95.45|95.38|25276
1650358990000|2022-04-19 09:03:10|95.47|95.42|95.47|95.43|95.47|95.43|95.47|95.42|557
1650359000000|2022-04-19 09:03:20|95.49|95.45|95.42|95.37|95.5|95.45|95.39|95.36|22374
1650359010000|2022-04-19 09:03:30|95.4||95.4||95.4||95.4||0
1650359020000|2022-04-19 09:03:40|95.39|95.36|95.38|95.33|95.39|95.36|95.34|95.28|3264
1650359030000|2022-04-19 09:03:50||95.34||95.34||95.34||95.34|400
1650359040000|2022-04-19 09:04:00|95.39|95.33|95.42|95.36|95.42|95.36|95.39|95.33|1183
1650359050000|2022-04-19 09:04:10|95.44|95.37|95.42|95.36|95.44|95.38|95.42|95.36|73393
1650359060000|2022-04-19 09:04:20|95.41|95.35|95.36|95.32|95.41|95.35|95.33|95.28|65924
1650359070000|2022-04-19 09:04:30|95.39|95.34|95.38|95.33|95.39|95.35|95.34|95.32|17139
1650359080000|2022-04-19 09:04:40|95.39|95.34|95.39|95.35|95.42|95.37|95.38|95.33|17900
1650359090000|2022-04-19 09:04:50|95.38|95.33|95.35|95.32|95.38|95.33|95.35|95.32|2600
1650359100000|2022-04-19 09:05:00|95.36||95.36||95.36||95.36||3321
1650359110000|2022-04-19 09:05:10|95.35||95.35||95.35||95.35||1134
1650359130000|2022-04-19 09:05:30|95.36|95.33|95.4|95.36|95.41|95.36|95.36|95.32|4638
1650359140000|2022-04-19 09:05:40|95.39|95.35|95.33|95.28|95.39|95.35|95.32|95.26|15850
1650359150000|2022-04-19 09:05:50|95.35|95.3|95.35|95.3|95.35|95.3|95.35|95.3|0
1650359160000|2022-04-19 09:06:00|95.33|95.28|95.33|95.28|95.33|95.28|95.32|95.28|1791
1650359170000|2022-04-19 09:06:10|95.35|95.29|95.35|95.3|95.35|95.3|95.35|95.29|1631
1650359180000|2022-04-19 09:06:20|95.37|95.32|95.37|95.33|95.38|95.33|95.37|95.32|0
1650359190000|2022-04-19 09:06:30|||||||||64
1650359200000|2022-04-19 09:06:40|95.36|95.32|95.4|95.35|95.4|95.35|95.32|95.28|14177
1650359210000|2022-04-19 09:06:50|95.42|95.36|95.42|95.36|95.44|95.39|95.4|95.35|1568
1650359220000|2022-04-19 09:07:00|95.43|95.37|95.41|95.36|95.46|95.4|95.41|95.36|7638
1650359230000|2022-04-19 09:07:10||95.37||95.37||95.37||95.37|1282
1650359240000|2022-04-19 09:07:20|95.4|95.36|95.37|95.33|95.4|95.36|95.36|95.31|6826
1650359250000|2022-04-19 09:07:30|95.36|95.31|95.33|95.29|95.36|95.31|95.33|95.28|3845
1650359260000|2022-04-19 09:07:40|95.31|95.28|95.33|95.28|95.33|95.28|95.3|95.28|3759
1650359270000|2022-04-19 09:07:50|95.32|95.3|95.32|95.28|95.35|95.3|95.3|95.28|10334
1650359280000|2022-04-19 09:08:00|95.31|95.27|95.33|95.27|95.35|95.28|95.29|95.27|2569
1650359290000|2022-04-19 09:08:10|95.3|95.28|95.3|95.27|95.3|95.28|95.3|95.27|5043
1650359300000|2022-04-19 09:08:20|95.29|95.23|95.28|95.24|95.29|95.24|95.26|95.21|8017
1650359310000|2022-04-19 09:08:30|95.26|95.25|95.33|95.28|95.33|95.28|95.26|95.25|2739
1650359320000|2022-04-19 09:08:40|95.35|95.3|95.38|95.34|95.39|95.34|95.35|95.3|4909
1650359330000|2022-04-19 09:08:50|95.37|95.33|95.3|95.28|95.37|95.33|95.3|95.26|7231
1650359340000|2022-04-19 09:09:00|95.33|95.29|95.34|95.3|95.34|95.3|95.32|95.29|2815
1650359350000|2022-04-19 09:09:10|95.36|95.32|95.39|95.35|95.41|95.36|95.34|95.31|22025
1650359360000|2022-04-19 09:09:20|95.41|95.37|95.45|95.39|95.45|95.39|95.4|95.37|5771
1650359370000|2022-04-19 09:09:30|95.46|95.41|95.46|95.41|95.46|95.42|95.45|95.41|2095
1650359380000|2022-04-19 09:09:40|95.45|95.42|95.46|95.42|95.46|95.42|95.45|95.42|723
1650359390000|2022-04-19 09:09:50|95.48|95.43|95.49|95.45|95.5|95.46|95.48|95.43|12319
1650359400000|2022-04-19 09:10:00|95.48|95.44|95.46|95.42|95.48|95.45|95.45|95.41|6863
1650359410000|2022-04-19 09:10:10|95.45|95.41|95.4|95.37|95.45|95.41|95.4|95.35|13097
1650359420000|2022-04-19 09:10:20|95.42|95.38|95.42|95.37|95.42|95.4|95.4|95.37|13730
1650359430000|2022-04-19 09:10:30|95.39|95.35|95.39|95.35|95.39|95.37|95.37|95.35|3080
1650359440000|2022-04-19 09:10:40|95.37|95.31|95.37|95.32|95.37|95.32|95.35|95.31|5623
1650359450000|2022-04-19 09:10:50|95.39|95.31|95.37|95.35|95.39|95.35|95.37|95.31|20
1650359460000|2022-04-19 09:11:00|95.36|95.31|95.35|95.31|95.37|95.32|95.34|95.31|12
1650359470000|2022-04-19 09:11:10|||||||||4956
1650359480000|2022-04-19 09:11:20|95.34||95.34||95.34||95.34||0
1650359490000|2022-04-19 09:11:30|95.35|95.33|95.43|95.37|95.45|95.37|95.35|95.33|1262
1650359500000|2022-04-19 09:11:40|95.44|95.38|95.42|95.37|95.46|95.42|95.42|95.37|33572
1650359510000|2022-04-19 09:11:50|95.41||95.42||95.42||95.41||0
1650359520000|2022-04-19 09:12:00|95.41|95.36|95.4|95.37|95.41|95.37|95.4|95.36|1754
1650359530000|2022-04-19 09:12:10|95.39|95.36|95.36|95.3|95.39|95.36|95.36|95.3|3492
1650359540000|2022-04-19 09:12:20|95.35|95.29|95.32|95.28|95.38|95.34|95.32|95.28|14427
1650359550000|2022-04-19 09:12:30|95.3|95.25|95.28|95.21|95.3|95.25|95.28|95.2|3089
1650359560000|2022-04-19 09:12:40|95.26||95.26||95.26||95.26||1104
1650359570000|2022-04-19 09:12:50|95.24|95.19|95.22|95.16|95.24|95.19|95.2|95.15|4282
1650359580000|2022-04-19 09:13:00|95.21|95.17|95.26|95.2|95.26|95.22|95.2|95.16|11123
1650359590000|2022-04-19 09:13:10|95.25|95.18|95.24|95.18|95.25|95.18|95.22|95.18|1530
1650359600000|2022-04-19 09:13:20|95.22|95.19|95.22|95.18|95.22|95.2|95.22|95.18|1250
1650359620000|2022-04-19 09:13:40|95.24|95.19|95.24|95.19|95.24|95.19|95.24|95.19|0
1650359630000|2022-04-19 09:13:50|95.25|95.2|95.21|95.17|95.26|95.21|95.2|95.17|3203
1650359640000|2022-04-19 09:14:00|95.19|95.18|95.21|95.18|95.21|95.18|95.19|95.18|3973
1650359650000|2022-04-19 09:14:10|95.19|95.17|95.2|95.17|95.21|95.18|95.19|95.17|5192
1650359660000|2022-04-19 09:14:20|95.21|95.18|95.22|95.19|95.24|95.22|95.21|95.18|4732
1650359670000|2022-04-19 09:14:30|95.23|95.2|95.19|95.13|95.26|95.23|95.19|95.13|9017
1650359680000|2022-04-19 09:14:40|||||||||5140
1650359690000|2022-04-19 09:14:50|95.21|95.14|95.23|95.19|95.25|95.2|95.21|95.13|42604
1650359700000|2022-04-19 09:15:00|95.22|95.16|95.22|95.16|95.26|95.21|95.17|95.13|64206
1650359710000|2022-04-19 09:15:10|95.24|95.17|95.22|95.18|95.24|95.18|95.22|95.17|1861
1650359720000|2022-04-19 09:15:20|95.24|95.19|95.26|95.22|95.26|95.22|95.24|95.18|6450
1650359730000|2022-04-19 09:15:30|95.25|95.2|95.22|95.18|95.25|95.21|95.2|95.17|11853
1650359740000|2022-04-19 09:15:40|95.24|95.19|95.26|95.22|95.26|95.22|95.24|95.19|1897
1650359750000|2022-04-19 09:15:50|95.24|95.21|95.18|95.16|95.24|95.21|95.18|95.16|12862
1650359760000|2022-04-19 09:16:00|95.17|95.15|95.17|95.14|95.2|95.15|95.17|95.14|3279
1650359770000|2022-04-19 09:16:10|95.2|95.16|95.2|95.16|95.21|95.16|95.2|95.14|3152
1650359780000|2022-04-19 09:16:20|95.21|95.17|95.2|95.16|95.21|95.17|95.2|95.16|22
1650359790000|2022-04-19 09:16:30||95.17||95.17||95.17||95.17|0
1650359800000|2022-04-19 09:16:40|95.18|95.16|95.16|95.12|95.2|95.17|95.16|95.12|2611
1650359810000|2022-04-19 09:16:50|95.15|95.11|95.13|95.1|95.15|95.11|95.13|95.1|3085
1650359820000|2022-04-19 09:17:00|95.16|95.11|95.16|95.12|95.16|95.12|95.16|95.11|7228
1650359830000|2022-04-19 09:17:10|95.18|95.13|95.16|95.12|95.18|95.13|95.16|95.12|920
1650359850000|2022-04-19 09:17:30|95.17|95.13|95.19|95.16|95.22|95.17|95.17|95.13|29812
1650359860000|2022-04-19 09:17:40|95.2|95.14|95.22|95.16|95.22|95.18|95.2|95.14|1749
1650359870000|2022-04-19 09:17:50|95.23|95.18|95.21|95.15|95.24|95.2|95.21|95.14|2630
1650359880000|2022-04-19 09:18:00||95.16||95.14||95.16||95.14|1353
1650359890000|2022-04-19 09:18:10|||||||||407
1650359900000|2022-04-19 09:18:20|95.23|95.15|95.19|95.14|95.23|95.17|95.18|95.14|2511
1650359910000|2022-04-19 09:18:30||95.16||95.16||95.17||95.16|5
1650359920000|2022-04-19 09:18:40|95.2|95.17|95.2|95.16|95.25|95.21|95.2|95.14|6721
1650359930000|2022-04-19 09:18:50|95.19|95.15|95.14|95.09|95.19|95.15|95.14|95.07|5396
1650359940000|2022-04-19 09:19:00|95.12||95.11||95.12||95.11||11029
1650359950000|2022-04-19 09:19:10|95.12|95.1|95.11|95.05|95.15|95.1|95.1|95.05|15961
1650359960000|2022-04-19 09:19:20|95.09|95.04|95.07|95.04|95.11|95.05|95.07|95.02|0
1650359970000|2022-04-19 09:19:30|||||||||10643
1650359980000|2022-04-19 09:19:40|95.06||95.06||95.06||95.06||38848
1650359990000|2022-04-19 09:19:50|95.07|95.05|95.07|95.04|95.08|95.05|95.07|95.04|4590
1650360000000|2022-04-19 09:20:00|95.06|95.01|95.08|95.04|95.08|95.04|95.05|95|2560
1650360010000|2022-04-19 09:20:10|95.09|95.06|95.1|95.05|95.11|95.09|95.09|95.04|3597
1650360020000|2022-04-19 09:20:20|95.09|95.04|95.06|95|95.09|95.04|95.06|95|7184
1650360030000|2022-04-19 09:20:30|95.08|95.01|95.03|95|95.08|95.03|95.03|95|412
1650360040000|2022-04-19 09:20:40|95.02||95.03||95.03||95.02||0
1650360050000|2022-04-19 09:20:50|95.04|95.01|95.07|95.02|95.07|95.02|95.04|95|14007
1650360060000|2022-04-19 09:21:00|95.06|95.04|95.04|95|95.06|95.04|95.04|95|3232
1650360070000|2022-04-19 09:21:10|95.06|95.02|95.1|95.04|95.11|95.07|95.06|95.02|6721
1650360080000|2022-04-19 09:21:20|95.08|95.03|95.03|95|95.08|95.03|95.03|95|6255
1650360090000|2022-04-19 09:21:30|95.02|94.97|95.02|94.96|95.03|94.99|94.97|94.93|51965
1650360100000|2022-04-19 09:21:40|95.03|94.97|95.02|95|95.05|95|95.02|94.97|5000
1650360110000|2022-04-19 09:21:50|95.04|95.01|95.06|95.01|95.06|95.01|95.04|95.01|2500
1650360120000|2022-04-19 09:22:00|95.07|95.02|95.05|95.01|95.08|95.03|95.04|95.01|17341
1650360130000|2022-04-19 09:22:10|95.03|95|95.09|95.04|95.11|95.06|95.02|94.99|27623
1650360140000|2022-04-19 09:22:20|95.08|95.03|95.12|95.06|95.15|95.1|95.08|95.03|2500
1650360150000|2022-04-19 09:22:30|95.11|95.05|95.15|95.09|95.15|95.09|95.08|95.02|25526
1650360160000|2022-04-19 09:22:40|95.14||95.15||95.15||95.14||289
1650360170000|2022-04-19 09:22:50|95.14|95.1|95.16|95.11|95.16|95.11|95.14|95.1|0
1650360180000|2022-04-19 09:23:00|95.15|95.1|95.1|95.06|95.15|95.1|95.07|95.02|8910
1650360190000|2022-04-19 09:23:10|95.12|95.04|95.1|95.04|95.12|95.04|95.07|95.03|5326
1650360200000|2022-04-19 09:23:20|95.08||95.1||95.1||95.08||2408
1650360210000|2022-04-19 09:23:30|95.08|95.03|95.06|95.02|95.1|95.03|95.04|95|6689
1650360220000|2022-04-19 09:23:40||95||95||95||95|53
1650360230000|2022-04-19 09:23:50|95.07|95.01|95.08|95.03|95.1|95.03|95.07|95.01|5782
1650360240000|2022-04-19 09:24:00|95.09|95.04|95.11|95.07|95.11|95.07|95.08|95.04|7703
1650360250000|2022-04-19 09:24:10|95.13|95.09|95.13|95.08|95.16|95.1|95.11|95.08|6214
1650360260000|2022-04-19 09:24:20|95.11|95.07|95.05|95|95.13|95.07|95.05|95|10646
1650360270000|2022-04-19 09:24:30|95.04||95.04||95.04||95.04||0
1650360280000|2022-04-19 09:24:40|95.03|94.99|95|94.98|95.04|94.99|95|94.95|8931
1650360290000|2022-04-19 09:24:50|95.02|94.99|95.07|95.03|95.09|95.03|95.02|94.98|5130
1650360300000|2022-04-19 09:25:00|95.08|95.04|95.05|95|95.09|95.04|95.03|95|12928
1650360310000|2022-04-19 09:25:10|95.07|95.01|95.07|95.02|95.07|95.02|95.07|95|397
1650360320000|2022-04-19 09:25:20|95.08|95.03|95.06|95.03|95.09|95.04|95.06|95.03|0
1650360330000|2022-04-19 09:25:30|95.05|95.01|95.04|94.99|95.05|95.01|95.01|94.98|10723
1650360340000|2022-04-19 09:25:40|95.05|95.01|95.06|95.01|95.06|95.01|95.05|95.01|0
1650360350000|2022-04-19 09:25:50|95.04|94.99|95.04|94.99|95.04|94.99|95.04|94.99|39
1650360360000|2022-04-19 09:26:00|95.02|94.98|95.04|95|95.04|95|95.02|94.98|2548
1650360370000|2022-04-19 09:26:10|95.06|94.98|94.97|94.93|95.06|94.98|94.97|94.93|22739
1650360380000|2022-04-19 09:26:20|94.98|94.94|94.99|94.93|95.01|94.96|94.98|94.93|2562
1650360390000|2022-04-19 09:26:30|94.98|94.94|94.96|94.93|94.98|94.94|94.96|94.93|722
1650360400000|2022-04-19 09:26:40|94.95|94.92|94.96|94.91|94.96|94.93|94.93|94.9|16776
1650360410000|2022-04-19 09:26:50|94.95|94.9|94.95|94.9|94.96|94.9|94.92|94.9|3834
1650360420000|2022-04-19 09:27:00|||||||||2200
1650360430000|2022-04-19 09:27:10|94.93|94.91|94.96|94.91|94.96|94.91|94.93|94.91|81
1650360440000|2022-04-19 09:27:20|94.95|94.9|94.91|94.87|94.95|94.91|94.91|94.84|4477
1650360450000|2022-04-19 09:27:30|94.9|94.88|94.88|94.82|94.9|94.89|94.86|94.8|38077
1650360460000|2022-04-19 09:27:40|94.87|94.79|94.84|94.79|94.88|94.79|94.84|94.77|2500
1650360470000|2022-04-19 09:27:50|||||||||1239
1650360480000|2022-04-19 09:28:00|94.83|94.78|94.81|94.79|94.84|94.79|94.8|94.78|4852
1650360490000|2022-04-19 09:28:10|94.84|94.8|94.81|94.78|94.84|94.8|94.81|94.78|12721
1650360500000|2022-04-19 09:28:20|94.8|94.76|94.77|94.72|94.8|94.76|94.77|94.72|993
1650360510000|2022-04-19 09:28:30|94.76|94.73|94.8|94.74|94.82|94.76|94.76|94.7|32584
1650360520000|2022-04-19 09:28:40|94.79|94.73|94.75|94.72|94.8|94.73|94.72|94.68|40420
1650360530000|2022-04-19 09:28:50|94.77||94.76||94.78||94.76||0
1650360540000|2022-04-19 09:29:00|94.78|94.74|94.77|94.72|94.8|94.74|94.77|94.72|6734
1650360550000|2022-04-19 09:29:10|94.75||94.75||94.75||94.75||800
1650360560000|2022-04-19 09:29:20|94.77|94.73|94.74|94.69|94.77|94.73|94.74|94.69|11877
1650360570000|2022-04-19 09:29:30|||||||||521
1650360580000|2022-04-19 09:29:40|94.76|94.7|94.76|94.72|94.76|94.73|94.74|94.7|2642
1650360590000|2022-04-19 09:29:50|||||||||96
1650360600000|2022-04-19 09:30:00|94.75|94.71|94.73|94.69|94.75|94.71|94.73|94.68|9244
1650360610000|2022-04-19 09:30:10|94.75|94.7|94.75|94.71|94.75|94.72|94.73|94.69|1691
1650360620000|2022-04-19 09:30:20|94.73|94.7|94.71|94.66|94.73|94.7|94.66|94.61|6730
1650360630000|2022-04-19 09:30:30|94.69|94.64|94.7|94.64|94.7|94.64|94.68|94.62|0
1650360640000|2022-04-19 09:30:40|94.69|94.66|94.72|94.68|94.72|94.68|94.69|94.64|594
1650360650000|2022-04-19 09:30:50|94.75|94.69|94.73|94.69|94.76|94.7|94.72|94.69|3501
1650360660000|2022-04-19 09:31:00|94.72|94.67|94.69|94.64|94.72|94.67|94.69|94.64|14236
1650360670000|2022-04-19 09:31:10|94.67|94.63|94.68|94.63|94.68|94.63|94.65|94.62|2725
1650360680000|2022-04-19 09:31:20|94.69|94.64|94.69|94.64|94.69|94.65|94.69|94.64|0
1650360690000|2022-04-19 09:31:30|94.7|94.65|94.73|94.68|94.73|94.68|94.7|94.64|21
1650360700000|2022-04-19 09:31:40||94.69||94.68||94.69||94.68|1006
1650360710000|2022-04-19 09:31:50|||||||||10
1650360720000|2022-04-19 09:32:00|94.74|94.69|94.77|94.73|94.77|94.73|94.74|94.69|2115
1650360730000|2022-04-19 09:32:10|94.76|94.72|94.72|94.71|94.76|94.72|94.72|94.7|3525
1650360740000|2022-04-19 09:32:20|||||||||9165
1650360760000|2022-04-19 09:32:40|94.74||94.75||94.75||94.74||2313
1650360770000|2022-04-19 09:32:50|94.76|94.72|94.81|94.76|94.82|94.77|94.76|94.72|25096
1650360780000|2022-04-19 09:33:00|94.83|94.78|94.84|94.79|94.84|94.79|94.83|94.78|642
1650360790000|2022-04-19 09:33:10|94.85|94.8|94.86|94.8|94.86|94.8|94.85|94.8|2
1650360800000|2022-04-19 09:33:20|94.84|94.79|94.78|94.75|94.84|94.79|94.78|94.75|6205
1650360810000|2022-04-19 09:33:30|94.8|94.76|94.84|94.78|94.84|94.78|94.8|94.76|1647
1650360820000|2022-04-19 09:33:40|||||||||18882
1650360830000|2022-04-19 09:33:50|94.85|94.8|94.85|94.81|94.88|94.82|94.85|94.8|7224
1650360840000|2022-04-19 09:34:00|94.87|94.82|94.86|94.82|94.87|94.82|94.85|94.81|1756
1650360850000|2022-04-19 09:34:10|94.84||94.84||94.84||94.84||2800
1650360860000|2022-04-19 09:34:20|94.83|94.81|94.82|94.77|94.83|94.81|94.78|94.73|7295
1650360870000|2022-04-19 09:34:30|94.81|94.75|94.81|94.76|94.82|94.76|94.78|94.74|4000
1650360880000|2022-04-19 09:34:40|94.82|94.78|94.84|94.8|94.84|94.8|94.82|94.78|0
1650360890000|2022-04-19 09:34:50|94.83|94.78|94.83|94.78|94.85|94.8|94.83|94.78|4663
1650360900000|2022-04-19 09:35:00|94.85|94.8|94.86|94.82|94.86|94.82|94.85|94.8|100
1650360910000|2022-04-19 09:35:10|94.87|94.83|94.88|94.83|94.88|94.83|94.87|94.82|5243
1650360920000|2022-04-19 09:35:20|94.89|94.85|94.94|94.9|94.95|94.9|94.89|94.83|19423
1650360930000|2022-04-19 09:35:30|94.95|94.91|94.93|94.9|94.99|94.93|94.93|94.9|2850
1650360940000|2022-04-19 09:35:40|94.92|94.88|94.91|94.85|94.92|94.88|94.87|94.83|13612
1650360950000|2022-04-19 09:35:50|94.92|94.86|94.95|94.89|94.95|94.89|94.91|94.86|1433
1650360960000|2022-04-19 09:36:00|||||||||305
1650360970000|2022-04-19 09:36:10|94.94|94.86|94.92|94.89|94.94|94.89|94.91|94.85|0
1650360980000|2022-04-19 09:36:20|94.9|94.85|94.89|94.84|94.9|94.85|94.86|94.8|215
1650360990000|2022-04-19 09:36:30|94.9|94.86|94.91|94.87|94.93|94.88|94.9|94.86|0
1650361000000|2022-04-19 09:36:40|94.92|94.88|94.93|94.88|94.97|94.92|94.91|94.86|5244
1650361010000|2022-04-19 09:36:50|94.91|94.86|94.93|94.88|94.93|94.88|94.9|94.86|1765
1650361020000|2022-04-19 09:37:00|94.94|94.9|94.94|94.92|94.99|94.96|94.94|94.9|30330
1650361030000|2022-04-19 09:37:10|94.93|94.91|94.9|94.84|94.93|94.91|94.9|94.84|7144
1650361040000|2022-04-19 09:37:20|94.89|94.85|94.89|94.85|94.92|94.86|94.89|94.85|1805
1650361050000|2022-04-19 09:37:30|94.88||94.88||94.88||94.88||220
1650361060000|2022-04-19 09:37:40|94.87|94.82|94.78|94.74|94.87|94.82|94.76|94.72|14284
1650361070000|2022-04-19 09:37:50|94.8|94.76|94.85|94.8|94.87|94.8|94.78|94.75|6458
1650361080000|2022-04-19 09:38:00|94.87|94.81|94.85|94.81|94.87|94.81|94.85|94.81|12
1650361090000|2022-04-19 09:38:10|94.81|94.8|94.77|94.73|94.85|94.8|94.77|94.71|11281
1650361120000|2022-04-19 09:38:40|94.8|94.75|94.8|94.75|94.8|94.75|94.8|94.75|2045
1650361130000|2022-04-19 09:38:50|94.78|94.73|94.79|94.74|94.8|94.75|94.78|94.73|4333
1650361140000|2022-04-19 09:39:00|94.77||94.77||94.77||94.76||20991
1650361150000|2022-04-19 09:39:10|||||||||183
1650361160000|2022-04-19 09:39:20|94.79||94.79||94.79||94.79||0
1650361170000|2022-04-19 09:39:30|94.8||94.79||94.8||94.79||0
1650361180000|2022-04-19 09:39:40|94.8|94.76|94.8|94.77|94.8|94.77|94.8|94.76|0
1650361190000|2022-04-19 09:39:50|94.81|94.78|94.79|94.77|94.83|94.79|94.79|94.77|2956
1650361200000|2022-04-19 09:40:00|94.8|94.76|94.78|94.74|94.8|94.76|94.76|94.72|10125
1650361210000|2022-04-19 09:40:10||94.75||94.75||94.75||94.75|0
1650361220000|2022-04-19 09:40:20|94.8|94.76|94.79|94.75|94.83|94.78|94.79|94.74|4097
1650361230000|2022-04-19 09:40:30|94.78|94.73|94.78|94.74|94.78|94.74|94.77|94.73|0
1650361240000|2022-04-19 09:40:40|94.76|94.73|94.8|94.77|94.82|94.78|94.74|94.68|18047
1650361250000|2022-04-19 09:40:50|94.79||94.82||94.82||94.79||0
1650361260000|2022-04-19 09:41:00|94.81|94.78|94.81|94.77|94.81|94.78|94.81|94.77|8456
1650361270000|2022-04-19 09:41:10||94.78||94.77||94.78||94.77|0
1650361280000|2022-04-19 09:41:20|94.8|94.78|94.8|94.77|94.8|94.78|94.8|94.77|0
1650361290000|2022-04-19 09:41:30|94.81|94.8|94.88|94.84|94.88|94.85|94.81|94.8|27749
1650361300000|2022-04-19 09:41:40|94.87||94.87||94.87||94.87||2
1650361310000|2022-04-19 09:41:50|94.84|94.83|94.88|94.84|94.9|94.84|94.84|94.8|17096
1650361320000|2022-04-19 09:42:00|94.89|94.85|94.92|94.87|94.92|94.87|94.89|94.85|17
1650361330000|2022-04-19 09:42:10|94.94|94.89|94.94|94.89|94.94|94.89|94.94|94.89|12
1650361340000|2022-04-19 09:42:20|||||||||10
1650361350000|2022-04-19 09:42:30|94.96|94.9|94.98|94.95|95.01|94.95|94.96|94.9|5297
1650361360000|2022-04-19 09:42:40|||||||||2931
1650361370000|2022-04-19 09:42:50|94.97|94.93|94.94|94.9|94.97|94.93|94.94|94.9|6399
1650361380000|2022-04-19 09:43:00|94.96|94.91|95|94.95|95|94.95|94.96|94.91|1339
1650361390000|2022-04-19 09:43:10|95.01||94.98||95.01||94.98||52
1650361400000|2022-04-19 09:43:20|95|94.96|95.03|94.99|95.04|94.99|94.98|94.96|1810
1650361410000|2022-04-19 09:43:30|95|94.98|95.03|95|95.03|95|94.98|94.95|24230
1650361420000|2022-04-19 09:43:40|95.05||95.04||95.05||95.04||7435
1650361430000|2022-04-19 09:43:50|95.01|94.99|94.99|94.94|95.01|94.99|94.97|94.94|20949
1650361440000|2022-04-19 09:44:00|95|94.95|95|94.95|95|94.95|94.99|94.95|3985
1650361450000|2022-04-19 09:44:10|95.01|94.97|95.02|94.97|95.07|95.02|95.01|94.97|18568
1650361460000|2022-04-19 09:44:20|95||95.02||95.02||95||3369
1650361470000|2022-04-19 09:44:30|95.03|94.98|95.03|94.98|95.04|94.98|95.03|94.98|0
1650361480000|2022-04-19 09:44:40|95.04||95.03||95.04||95.03||0
1650361490000|2022-04-19 09:44:50|95.04|95|95.05|95.01|95.05|95.01|95.04|95|2900
1650361500000|2022-04-19 09:45:00||95.02||95.01||95.02||95.01|2
1650361510000|2022-04-19 09:45:10|95.06|95.02|95.08|95.04|95.11|95.04|95.06|95.02|2142
1650361520000|2022-04-19 09:45:20|95.07|95.03|95.01|94.97|95.07|95.03|94.99|94.95|8274
1650361530000|2022-04-19 09:45:30|95.02|94.99|95.03|94.97|95.03|94.99|95.02|94.97|506
1650361560000|2022-04-19 09:46:00|95.02|94.95|94.95|94.9|95.02|94.95|94.95|94.89|4274
1650361570000|2022-04-19 09:46:10|94.97|94.91|94.96|94.91|94.97|94.92|94.96|94.91|0
1650361580000|2022-04-19 09:46:20|94.94||94.94||94.94||94.94||1514
1650361590000|2022-04-19 09:46:30|||||||||471
1650361600000|2022-04-19 09:46:40|94.96|94.92|94.95|94.91|94.96|94.92|94.95|94.91|0
1650361610000|2022-04-19 09:46:50|94.94|94.92|94.88|94.85|94.94|94.92|94.87|94.81|3715
1650361620000|2022-04-19 09:47:00|94.89|94.86|94.87|94.84|94.89|94.87|94.87|94.8|5540
1650361640000|2022-04-19 09:47:20|94.86|94.85|94.87|94.85|94.87|94.85|94.85|94.84|1323
1650361660000|2022-04-19 09:47:40|94.89|94.86|94.9|94.88|94.9|94.88|94.89|94.85|108306
1650361670000|2022-04-19 09:47:50|94.92|94.86|94.96|94.93|94.98|94.94|94.92|94.86|64752
1650361680000|2022-04-19 09:48:00|94.98|94.95|94.95|94.92|94.99|94.95|94.94|94.92|6040
1650361690000|2022-04-19 09:48:10|94.93|94.91|94.87|94.83|94.95|94.91|94.87|94.81|72744
1650361700000|2022-04-19 09:48:20|94.88|94.84|94.88|94.85|94.88|94.85|94.88|94.84|6271
1650361710000|2022-04-19 09:48:30|94.87|94.84|94.85|94.82|94.88|94.84|94.85|94.82|2944
1650361720000|2022-04-19 09:48:40|94.87|94.84|94.91|94.87|94.91|94.87|94.87|94.84|3337
1650361730000|2022-04-19 09:48:50|94.9|94.88|94.89|94.84|94.9|94.88|94.89|94.84|280
1650361740000|2022-04-19 09:49:00|94.88|94.82|94.87|94.84|94.88|94.84|94.86|94.82|3413
1650361750000|2022-04-19 09:49:10|94.88||94.87||94.88||94.87||0
1650361760000|2022-04-19 09:49:20|94.86|94.85|94.93|94.88|94.93|94.88|94.86|94.85|8913
1650361770000|2022-04-19 09:49:30|94.91|94.9|94.92|94.87|94.94|94.9|94.91|94.87|8185
1650361780000|2022-04-19 09:49:40|94.9|94.88|94.86|94.81|94.9|94.88|94.86|94.81|34129
1650361790000|2022-04-19 09:49:50|94.85|94.8|94.84|94.79|94.85|94.8|94.82|94.76|0
1650361800000|2022-04-19 09:50:00|94.82|94.77|94.77|94.72|94.82|94.77|94.75|94.69|4271
1650361810000|2022-04-19 09:50:10|94.76|94.74|94.77|94.73|94.77|94.74|94.76|94.72|2712
1650361820000|2022-04-19 09:50:20|94.8|94.74|94.8|94.76|94.8|94.76|94.8|94.73|2673
1650361830000|2022-04-19 09:50:30|94.82|94.78|94.79|94.76|94.84|94.78|94.79|94.76|6058
1650361840000|2022-04-19 09:50:40|94.78|94.73|94.81|94.77|94.81|94.77|94.77|94.72|11799
1650361850000|2022-04-19 09:50:50|94.78||94.79||94.81||94.78||1225
1650361860000|2022-04-19 09:51:00|94.78|94.76|94.79|94.75|94.81|94.76|94.76|94.71|24694
1650361870000|2022-04-19 09:51:10|94.78|94.73|94.74|94.69|94.78|94.77|94.74|94.68|2524
1650361880000|2022-04-19 09:51:20|94.75|94.71|94.77|94.73|94.79|94.74|94.74|94.71|1755
1650361890000|2022-04-19 09:51:30||94.71||94.72||94.72||94.7|0
1650361910000|2022-04-19 09:51:50|94.75||94.75||94.77||94.75||9
1650361920000|2022-04-19 09:52:00|94.74|94.69|94.72|94.68|94.77|94.71|94.71|94.65|11029
1650361930000|2022-04-19 09:52:10|94.74|94.67|94.72|94.66|94.75|94.68|94.7|94.66|6537
1650361940000|2022-04-19 09:52:20|94.7|94.65|94.69|94.65|94.7|94.65|94.69|94.65|0
1650361950000|2022-04-19 09:52:30|94.68||94.68||94.69||94.68||14
1650361960000|2022-04-19 09:52:40|94.67|94.66|94.69|94.65|94.69|94.66|94.67|94.65|1300
1650361970000|2022-04-19 09:52:50||94.66||94.66||94.66||94.65|1045
1650361980000|2022-04-19 09:53:00|94.71|94.67|94.68|94.66|94.71|94.69|94.67|94.65|17128
1650361990000|2022-04-19 09:53:10|94.7|94.67|94.72|94.67|94.72|94.67|94.7|94.67|1304
1650362000000|2022-04-19 09:53:20|94.7|94.66|94.68|94.63|94.7|94.66|94.66|94.62|14610
1650362010000|2022-04-19 09:53:30|94.7|94.65|94.67|94.64|94.7|94.65|94.66|94.63|3750
1650362020000|2022-04-19 09:53:40|94.66|94.63|94.63|94.58|94.66|94.63|94.63|94.57|1606
1650362040000|2022-04-19 09:54:00|94.65|94.59|94.63|94.6|94.65|94.6|94.63|94.59|10020
1650362050000|2022-04-19 09:54:10|94.62|94.58|94.58|94.54|94.62|94.58|94.58|94.52|7307
1650362060000|2022-04-19 09:54:20|94.6|94.55|94.58|94.54|94.62|94.57|94.58|94.54|5678
1650362070000|2022-04-19 09:54:30|||||||||2000
1650362080000|2022-04-19 09:54:40|94.56|94.55|94.58|94.54|94.6|94.56|94.56|94.54|2505
1650362090000|2022-04-19 09:54:50|||||||||19
1650362100000|2022-04-19 09:55:00|94.6|94.56|94.61|94.58|94.62|94.58|94.6|94.54|13845
1650362110000|2022-04-19 09:55:10|94.6|94.56|94.58|94.52|94.6|94.58|94.57|94.52|11577
1650362120000|2022-04-19 09:55:20|94.57||94.56||94.57||94.56||2000
1650362130000|2022-04-19 09:55:30|94.55|94.51|94.56|94.5|94.56|94.51|94.54|94.48|500
1650362140000|2022-04-19 09:55:40|94.54|94.48|94.56|94.5|94.56|94.5|94.54|94.48|1567
1650362150000|2022-04-19 09:55:50|94.58|94.52|94.58|94.52|94.58|94.54|94.58|94.52|2500
1650362160000|2022-04-19 09:56:00|94.59|94.55|94.58|94.55|94.6|94.55|94.58|94.52|2500
1650362170000|2022-04-19 09:56:10|94.57||94.57||94.57||94.57||11553
1650362180000|2022-04-19 09:56:20|94.56|94.52|94.56|94.55|94.56|94.55|94.56|94.5|91
1650362200000|2022-04-19 09:56:40|94.55|94.51|94.48|94.43|94.55|94.51|94.48|94.42|8833
1650362210000|2022-04-19 09:56:50|94.5|94.44|94.54|94.49|94.54|94.49|94.5|94.44|9536
1650362220000|2022-04-19 09:57:00|94.56|94.52|94.56|94.54|94.56|94.54|94.55|94.49|6907
1650362230000|2022-04-19 09:57:10|94.58|94.56|94.61|94.56|94.62|94.58|94.58|94.56|3641
1650362240000|2022-04-19 09:57:20|94.62|94.59|94.57|94.53|94.64|94.59|94.57|94.53|2500
1650362250000|2022-04-19 09:57:30|94.55|94.51|94.55|94.49|94.55|94.51|94.52|94.47|1170
1650362260000|2022-04-19 09:57:40|94.54|94.51|94.55|94.51|94.55|94.51|94.54|94.51|0
1650362270000|2022-04-19 09:57:50|94.57|94.53|94.58|94.53|94.6|94.55|94.57|94.53|951
1650362280000|2022-04-19 09:58:00|||||||||5000
1650362290000|2022-04-19 09:58:10|94.59|94.55|94.54|94.5|94.6|94.57|94.54|94.49|7630
1650362300000|2022-04-19 09:58:20|94.53|94.51|94.55|94.51|94.55|94.51|94.53|94.51|1424
1650362310000|2022-04-19 09:58:30|94.57|94.52|94.59|94.54|94.6|94.54|94.56|94.51|26252
1650362320000|2022-04-19 09:58:40|94.6|94.56|94.61|94.57|94.63|94.58|94.6|94.56|2894
1650362350000|2022-04-19 09:59:10|||||||||26
1650362360000|2022-04-19 09:59:20||94.58||94.57||94.58||94.57|2334
1650362370000|2022-04-19 09:59:30|94.63|94.58|94.65|94.59|94.65|94.6|94.6|94.57|3984
1650362380000|2022-04-19 09:59:40|94.63|94.6|94.7|94.65|94.7|94.66|94.63|94.6|12234
1650362390000|2022-04-19 09:59:50|94.68|94.66|94.68|94.63|94.68|94.66|94.65|94.59|4711
1650362400000|2022-04-19 10:00:00|94.67|94.61|94.66|94.61|94.67|94.61|94.65|94.61|1993
1650362410000|2022-04-19 10:00:10|94.67|94.63|94.67|94.63|94.67|94.63|94.67|94.63|0
1650362420000|2022-04-19 10:00:20|94.66|94.61|94.67|94.63|94.67|94.63|94.66|94.61|0
1650362430000|2022-04-19 10:00:30|94.69|94.64|94.66|94.61|94.73|94.67|94.66|94.61|8861
1650362440000|2022-04-19 10:00:40|94.65|94.59|94.58|94.52|94.66|94.63|94.58|94.51|22427
1650362450000|2022-04-19 10:00:50||94.54||94.52||94.54||94.52|542
1650362460000|2022-04-19 10:01:00||94.54||94.52||94.54||94.52|514
1650362470000|2022-04-19 10:01:10|94.6|94.53|94.68|94.64|94.68|94.66|94.6|94.53|28789
1650362480000|2022-04-19 10:01:20|94.62|94.63|94.61|94.56|94.67|94.63|94.61|94.56|46366
1650362490000|2022-04-19 10:01:30|94.63|94.57|94.66|94.62|94.68|94.64|94.62|94.57|1059
1650362500000|2022-04-19 10:01:40|94.67|94.6|94.65|94.6|94.69|94.63|94.62|94.57|15365
1650362510000|2022-04-19 10:01:50|94.63|94.58|94.63|94.58|94.63|94.58|94.62|94.58|0
1650362520000|2022-04-19 10:02:00|94.65|94.6|94.6|94.57|94.67|94.62|94.6|94.57|23232
1650362530000|2022-04-19 10:02:10|94.62|94.58|94.61|94.58|94.62|94.58|94.61|94.58|0
1650362540000|2022-04-19 10:02:20|94.6||94.6||94.6||94.59||0
1650362550000|2022-04-19 10:02:30|||||||||20000
1650362570000|2022-04-19 10:02:50|94.58|94.57|94.56|94.54|94.58|94.57|94.56|94.54|1902
1650362580000|2022-04-19 10:03:00|94.58||94.58||94.59||94.57||846
1650362600000|2022-04-19 10:03:20|94.55|94.52|94.55|94.51|94.55|94.52|94.52|94.47|4841
1650362610000|2022-04-19 10:03:30|94.53||94.53||94.53||94.53||0
1650362620000|2022-04-19 10:03:40|94.55|94.52|94.55|94.51|94.55|94.52|94.55|94.51|812
1650362630000|2022-04-19 10:03:50|94.52|94.48|94.5|94.47|94.52|94.48|94.5|94.47|82
1650362650000|2022-04-19 10:04:10|94.52|94.49|94.53|94.48|94.54|94.49|94.5|94.47|1610
1650362660000|2022-04-19 10:04:20|||||||||3
1650362670000|2022-04-19 10:04:30|94.52|94.47|94.47|94.42|94.52|94.47|94.45|94.4|1375
1650362680000|2022-04-19 10:04:40|94.49|94.43|94.53|94.49|94.55|94.49|94.49|94.43|4532
1650362690000|2022-04-19 10:04:50|94.5|94.47|94.5|94.46|94.52|94.47|94.5|94.45|3890
1650362700000|2022-04-19 10:05:00|94.51||94.5||94.52||94.5||0
1650362710000|2022-04-19 10:05:10||94.44||94.46||94.46||94.44|0
1650362730000|2022-04-19 10:05:30|94.52|94.47|94.53|94.49|94.53|94.49|94.51|94.47|10
1650362740000|2022-04-19 10:05:40|94.54|94.51|94.53|94.49|94.55|94.51|94.5|94.46|4988
1650362770000|2022-04-19 10:06:10|94.55|94.5|94.52|94.48|94.56|94.51|94.52|94.48|2524
1650362780000|2022-04-19 10:06:20|94.54|94.5|94.48|94.42|94.54|94.5|94.48|94.42|5518
1650362790000|2022-04-19 10:06:30|||||||||150
1650362800000|2022-04-19 10:06:40|94.49|94.43|94.48|94.42|94.51|94.45|94.48|94.42|21306
1650362810000|2022-04-19 10:06:50|94.47||94.45||94.47||94.45||0
1650362820000|2022-04-19 10:07:00|94.44|94.41|94.45|94.39|94.45|94.41|94.41|94.35|4509
1650362830000|2022-04-19 10:07:10|94.47|94.4|94.46|94.41|94.48|94.43|94.46|94.4|10759
1650362840000|2022-04-19 10:07:20|||||||||105
1650362850000|2022-04-19 10:07:30|94.45|94.39|94.48|94.43|94.48|94.44|94.44|94.39|1500
1650362860000|2022-04-19 10:07:40|||||||||5000
1650362870000|2022-04-19 10:07:50|94.47|94.4|94.45|94.39|94.47|94.4|94.45|94.39|0
1650362880000|2022-04-19 10:08:00|94.44|94.41|94.47|94.42|94.47|94.43|94.44|94.41|2094
1650362890000|2022-04-19 10:08:10|94.49|94.43|94.48|94.42|94.52|94.47|94.45|94.39|16225
1650362900000|2022-04-19 10:08:20|94.5|94.41|94.52|94.49|94.52|94.49|94.5|94.41|2500
1650362930000|2022-04-19 10:08:50||94.5||94.49||94.5||94.49|2647
1650362940000|2022-04-19 10:09:00|94.51||94.51||94.54||94.51||0
1650362950000|2022-04-19 10:09:10|94.5|94.48|94.55|94.52|94.55|94.52|94.49|94.48|8870
1650362960000|2022-04-19 10:09:20|||||||||42100
1650362970000|2022-04-19 10:09:30|94.54|94.51|94.51|94.48|94.54|94.52|94.51|94.48|2604
1650362980000|2022-04-19 10:09:40|94.53|94.49|94.51|94.48|94.53|94.5|94.51|94.48|3627
1650362990000|2022-04-19 10:09:50|94.52|94.49|94.51|94.49|94.52|94.49|94.51|94.49|0
1650363000000|2022-04-19 10:10:00|94.5|94.48|94.5|94.47|94.5|94.48|94.5|94.47|2336
1650363010000|2022-04-19 10:10:10|94.49|94.48|94.49|94.46|94.49|94.48|94.48|94.44|14957
1650363030000|2022-04-19 10:10:30|94.51|94.47|94.54|94.49|94.54|94.52|94.51|94.47|28442
1650363040000|2022-04-19 10:10:40|94.53|94.52|94.51|94.46|94.53|94.52|94.51|94.46|2515
1650363050000|2022-04-19 10:10:50|94.52|94.48|94.52|94.48|94.52|94.48|94.52|94.48|515
1650363060000|2022-04-19 10:11:00|94.54|94.47|94.5|94.46|94.54|94.48|94.48|94.46|7967
1650363070000|2022-04-19 10:11:10|94.51|94.47|94.52|94.47|94.52|94.47|94.51|94.47|0
1650363080000|2022-04-19 10:11:20|94.53|94.49|94.49|94.47|94.54|94.51|94.49|94.47|8869
1650363090000|2022-04-19 10:11:30|94.51|94.48|94.54|94.5|94.54|94.5|94.51|94.48|14297
1650363100000|2022-04-19 10:11:40|94.55|94.51|94.66|94.61|94.68|94.61|94.55|94.51|58854
1650363110000|2022-04-19 10:11:50|94.65||94.68||94.68||94.65||0
1650363120000|2022-04-19 10:12:00|94.67|94.62|94.67|94.62|94.68|94.65|94.65|94.61|3831
1650363130000|2022-04-19 10:12:10|94.66|94.63|94.66|94.62|94.66|94.63|94.66|94.62|0
1650363140000|2022-04-19 10:12:20|94.65|94.61|94.63|94.57|94.65|94.61|94.61|94.56|10866
1650363150000|2022-04-19 10:12:30|||||||||18
1650363160000|2022-04-19 10:12:40|94.61||94.61||94.61||94.61||0
1650363180000|2022-04-19 10:13:00|94.63|94.58|94.66|94.59|94.66|94.59|94.63|94.58|49
1650363190000|2022-04-19 10:13:10|94.67|94.6|94.69|94.64|94.73|94.68|94.67|94.6|10812
1650363200000|2022-04-19 10:13:20|94.7|94.65|94.68|94.64|94.7|94.66|94.68|94.64|1795
1650363210000|2022-04-19 10:13:30|94.67|94.63|94.66|94.62|94.67|94.63|94.66|94.62|3374
1650363220000|2022-04-19 10:13:40|94.68|94.63|94.64|94.62|94.68|94.63|94.64|94.62|8875
1650363230000|2022-04-19 10:13:50|94.66|94.63|94.66|94.62|94.66|94.63|94.66|94.62|2076
1650363240000|2022-04-19 10:14:00|94.67|94.63|94.68|94.63|94.68|94.64|94.67|94.63|2500
1650363250000|2022-04-19 10:14:10|94.7|94.64|94.67|94.62|94.72|94.67|94.67|94.62|5659
1650363260000|2022-04-19 10:14:20|94.69|94.63|94.66|94.63|94.69|94.63|94.66|94.63|0
1650363270000|2022-04-19 10:14:30|94.65|94.62|94.64|94.6|94.65|94.62|94.62|94.57|8110
1650363280000|2022-04-19 10:14:40|94.63||94.63||94.63||94.63||1572
1650363290000|2022-04-19 10:14:50|94.62|94.59|94.62|94.57|94.62|94.59|94.59|94.54|34534
1650363300000|2022-04-19 10:15:00|94.63|94.58|94.59|94.56|94.63|94.6|94.59|94.56|1836
1650363310000|2022-04-19 10:15:10|94.61||94.6||94.61||94.6||0
1650363320000|2022-04-19 10:15:20|94.62|94.57|94.65|94.62|94.65|94.64|94.62|94.57|5326
1650363330000|2022-04-19 10:15:30|94.64|94.61|94.68|94.64|94.68|94.65|94.64|94.61|22379
1650363350000|2022-04-19 10:15:50|94.69|94.65|94.74|94.68|94.76|94.68|94.67|94.65|726
1650363360000|2022-04-19 10:16:00|94.73||94.73||94.74||94.73||0
1650363370000|2022-04-19 10:16:10|94.74|94.69|94.75|94.72|94.78|94.73|94.74|94.69|253
1650363380000|2022-04-19 10:16:20|94.77|94.73|94.78|94.73|94.81|94.76|94.77|94.73|5435
1650363390000|2022-04-19 10:16:30|94.77||94.78||94.78||94.77||1406
1650363400000|2022-04-19 10:16:40|94.77|94.72|94.78|94.72|94.8|94.74|94.73|94.71|13451
1650363410000|2022-04-19 10:16:50|94.77|94.71|94.74|94.7|94.77|94.71|94.72|94.68|3052
1650363420000|2022-04-19 10:17:00|94.73|94.68|94.72|94.68|94.73|94.68|94.72|94.68|2411
1650363430000|2022-04-19 10:17:10|94.74|94.69|94.74|94.69|94.74|94.69|94.74|94.69|88
1650363440000|2022-04-19 10:17:20||94.68||94.68||94.68||94.68|10
1650363450000|2022-04-19 10:17:30|94.76|94.7|94.74|94.68|94.78|94.73|94.74|94.68|5575
1650363460000|2022-04-19 10:17:40|94.72|94.67|94.76|94.71|94.78|94.73|94.72|94.67|7076
1650363470000|2022-04-19 10:17:50|94.78|94.72|94.8|94.76|94.8|94.76|94.78|94.72|2500
1650363490000|2022-04-19 10:18:10|94.82|94.77|94.8|94.76|94.84|94.77|94.8|94.76|2598
1650363500000|2022-04-19 10:18:20|94.82|94.77|94.81|94.76|94.86|94.8|94.78|94.76|8384
1650363510000|2022-04-19 10:18:30|94.83|94.77|94.83|94.79|94.85|94.79|94.83|94.77|8667
1650363520000|2022-04-19 10:18:40|94.82|94.78|94.83|94.79|94.83|94.79|94.8|94.78|1114
1650363530000|2022-04-19 10:18:50|94.81|94.76|94.8|94.76|94.81|94.79|94.79|94.76|1486
1650363540000|2022-04-19 10:19:00|94.81|94.78|94.83|94.78|94.83|94.78|94.81|94.78|5275
1650363550000|2022-04-19 10:19:10|94.81|94.76|94.79|94.76|94.83|94.79|94.79|94.76|7500
1650363560000|2022-04-19 10:19:20|94.81||94.81||94.81||94.81||0
1650363570000|2022-04-19 10:19:30|94.78||94.81||94.81||94.78||0
1650363580000|2022-04-19 10:19:40|94.78||94.78||94.81||94.78||0
1650363590000|2022-04-19 10:19:50|94.77|94.73|94.74|94.69|94.77|94.73|94.74|94.67|23346
1650363600000|2022-04-19 10:20:00|94.72|94.68|94.7|94.66|94.72|94.68|94.67|94.61|13167
1650363610000|2022-04-19 10:20:10|94.72|94.67|94.72|94.67|94.72|94.67|94.72|94.67|0
1650363620000|2022-04-19 10:20:20||94.69||94.67||94.69||94.67|0
1650363640000|2022-04-19 10:20:40||94.68||94.68||94.68||94.68|0
1650363650000|2022-04-19 10:20:50|94.71|94.67|94.71|94.66|94.71|94.67|94.68|94.66|527
1650363660000|2022-04-19 10:21:00||94.67||94.67||94.67||94.67|0
1650363670000|2022-04-19 10:21:10|94.73|94.68|94.74|94.68|94.74|94.7|94.73|94.68|740
1650363680000|2022-04-19 10:21:20||94.69||94.69||94.69||94.69|2500
1650363690000|2022-04-19 10:21:30|94.72|94.7|94.72|94.67|94.74|94.7|94.72|94.67|9670
1650363710000|2022-04-19 10:21:50|||||||||300
1650363720000|2022-04-19 10:22:00|94.73|94.68|94.74|94.69|94.74|94.69|94.73|94.68|11
1650363730000|2022-04-19 10:22:10|94.75|94.7|94.78|94.74|94.78|94.74|94.75|94.69|330
1650363740000|2022-04-19 10:22:20|94.79|94.75|94.81|94.77|94.83|94.79|94.79|94.75|10924
1650363750000|2022-04-19 10:22:30|94.8|94.76|94.81|94.76|94.81|94.76|94.8|94.76|0
1650363760000|2022-04-19 10:22:40|94.79|94.77|94.83|94.77|94.83|94.77|94.79|94.76|5000
1650363770000|2022-04-19 10:22:50|94.85|94.78|94.83|94.79|94.87|94.81|94.83|94.77|15
1650363790000|2022-04-19 10:23:10|94.85|94.8|94.84|94.82|94.86|94.82|94.83|94.8|10174
1650363800000|2022-04-19 10:23:20|94.86|94.83|94.88|94.82|94.9|94.84|94.86|94.82|3654
1650363810000|2022-04-19 10:23:30|||||||||267
1650363820000|2022-04-19 10:23:40|94.9|94.85|94.87|94.84|94.9|94.85|94.87|94.82|5284
1650363850000|2022-04-19 10:24:10|||||||||526
1650363860000|2022-04-19 10:24:20|94.89|94.85|94.89|94.85|94.92|94.88|94.89|94.84|3749
1650363880000|2022-04-19 10:24:40|94.91|94.86|94.91|94.87|94.91|94.87|94.89|94.86|0
1650363890000|2022-04-19 10:24:50|94.9|94.85|94.89|94.87|94.9|94.87|94.89|94.85|1454
1650363900000|2022-04-19 10:25:00|94.9|94.88|94.93|94.89|94.95|94.9|94.9|94.88|4112
1650363920000|2022-04-19 10:25:20|94.9|94.88|94.89|94.87|94.93|94.89|94.89|94.87|10826
1650363930000|2022-04-19 10:25:30|94.9|94.89|94.89|94.84|94.93|94.89|94.89|94.84|3578
1650363940000|2022-04-19 10:25:40|94.91|94.86|94.91|94.86|94.91|94.86|94.91|94.86|74
1650363950000|2022-04-19 10:25:50|||||||||5574
1650363960000|2022-04-19 10:26:00|94.92|94.87|94.98|94.94|95|94.96|94.92|94.87|21527
1650363970000|2022-04-19 10:26:10|94.97|94.93|94.94|94.9|94.97|94.93|94.94|94.9|5738
1650363980000|2022-04-19 10:26:20|94.93|94.89|94.94|94.9|94.94|94.9|94.92|94.89|5727
1650363990000|2022-04-19 10:26:30|94.96|94.91|94.98|94.94|94.98|94.94|94.96|94.91|3218
1650364000000|2022-04-19 10:26:40|94.95|94.93|94.96|94.92|94.98|94.94|94.95|94.9|6484
1650364010000|2022-04-19 10:26:50||94.9||94.94||94.94||94.9|94
1650364020000|2022-04-19 10:27:00|94.95|94.92|94.91|94.86|94.95|94.92|94.91|94.86|4439
1650364030000|2022-04-19 10:27:10|94.92|94.87|94.96|94.91|94.96|94.91|94.92|94.87|5504
1650364050000|2022-04-19 10:27:30|94.97|94.92|94.89|94.84|94.98|94.92|94.87|94.82|9809
1650364060000|2022-04-19 10:27:40|||||||||18
1650364070000|2022-04-19 10:27:50|||||||||2349
1650364080000|2022-04-19 10:28:00|94.87|94.86|94.9|94.84|94.91|94.86|94.87|94.84|5216
1650364090000|2022-04-19 10:28:10|94.91|94.86|94.91|94.86|94.91|94.86|94.91|94.84|0
1650364110000|2022-04-19 10:28:30|94.9|94.84|94.89|94.85|94.91|94.86|94.87|94.83|2322
1650364120000|2022-04-19 10:28:40|94.9|94.86|94.88|94.84|94.91|94.87|94.87|94.84|11250
1650364130000|2022-04-19 10:28:50|94.89|94.85|94.94|94.89|94.95|94.89|94.89|94.85|7254
1650364140000|2022-04-19 10:29:00|94.92|94.88|94.87|94.83|94.92|94.88|94.85|94.8|25870
1650364160000|2022-04-19 10:29:20|94.85|94.82|94.85|94.8|94.87|94.82|94.85|94.79|1656
1650364170000|2022-04-19 10:29:30|||||||||31
1650364180000|2022-04-19 10:29:40|94.83||94.83||94.83||94.83||52
1650364190000|2022-04-19 10:29:50|94.85||94.83||94.85||94.83||2421
1650364200000|2022-04-19 10:30:00|94.85|94.81|94.87|94.82|94.89|94.84|94.85|94.8|548
1650364210000|2022-04-19 10:30:10|94.86|94.8|94.85|94.8|94.86|94.8|94.85|94.8|2500
1650364220000|2022-04-19 10:30:20||94.81||94.81||94.81||94.81|6240
1650364230000|2022-04-19 10:30:30|||||||||5272
1650364240000|2022-04-19 10:30:40|94.84||94.85||94.85||94.84||2536
1650364250000|2022-04-19 10:30:50|94.84||94.84||94.84||94.84||2482
1650364260000|2022-04-19 10:31:00|94.85|94.82|94.85|94.81|94.85|94.82|94.85|94.81|2215
1650364270000|2022-04-19 10:31:10|94.87|94.82|94.86|94.82|94.89|94.84|94.86|94.82|828
1650364280000|2022-04-19 10:31:20|94.85|94.81|94.86|94.81|94.88|94.82|94.85|94.81|0
1650364290000|2022-04-19 10:31:30||94.82||94.82||94.82||94.82|7
1650364310000|2022-04-19 10:31:50||94.81||94.81||94.81||94.81|0
1650364320000|2022-04-19 10:32:00|94.87|94.82|94.9|94.86|94.91|94.87|94.87|94.81|8024
1650364330000|2022-04-19 10:32:10|94.91|94.87|94.89|94.86|94.91|94.87|94.88|94.84|5602
1650364340000|2022-04-19 10:32:20|94.88||94.88||94.88||94.88||0
1650364350000|2022-04-19 10:32:30|94.87|94.83|94.82|94.78|94.87|94.83|94.81|94.75|20
1650364360000|2022-04-19 10:32:40||94.79||94.78||94.79||94.78|2476
1650364380000|2022-04-19 10:33:00|||||||||1745
1650364390000|2022-04-19 10:33:10|94.81|94.77|94.8|94.75|94.81|94.78|94.8|94.74|4
1650364400000|2022-04-19 10:33:20|94.79||94.79||94.79||94.79||0
1650364410000|2022-04-19 10:33:30|94.78|94.73|94.73|94.68|94.78|94.74|94.73|94.68|2526
1650364420000|2022-04-19 10:33:40|94.72|94.66|94.71|94.66|94.72|94.66|94.71|94.65|0
1650364440000|2022-04-19 10:34:00|94.7|94.67|94.71|94.66|94.71|94.67|94.7|94.66|0
1650364450000|2022-04-19 10:34:10||94.67||94.67||94.67||94.66|0
1650364460000|2022-04-19 10:34:20|94.73|94.68|94.73|94.68|94.75|94.7|94.73|94.68|8527
1650364470000|2022-04-19 10:34:30|94.72|94.67|94.62|94.58|94.72|94.67|94.6|94.55|16408
1650364480000|2022-04-19 10:34:40|94.63|94.59|94.63|94.57|94.66|94.61|94.63|94.57|3385
1650364490000|2022-04-19 10:34:50|94.62|94.56|94.6|94.54|94.62|94.56|94.58|94.53|10581
1650364500000|2022-04-19 10:35:00||94.56||94.56||94.56||94.56|105
1650364510000|2022-04-19 10:35:10|94.62||94.61||94.62||94.61||0
1650364520000|2022-04-19 10:35:20|94.59|94.54|94.59|94.54|94.59|94.54|94.59|94.54|2095
1650364530000|2022-04-19 10:35:30|94.61|94.57|94.62|94.57|94.62|94.6|94.61|94.57|4723
1650364540000|2022-04-19 10:35:40|94.63|94.58|94.65|94.59|94.68|94.63|94.63|94.58|12751
1650364560000|2022-04-19 10:36:00|||||||||1039
1650364570000|2022-04-19 10:36:10|94.66|94.6|94.67|94.61|94.71|94.66|94.66|94.6|1056
1650364580000|2022-04-19 10:36:20|94.66|94.6|94.67|94.63|94.67|94.63|94.63|94.59|1796
1650364590000|2022-04-19 10:36:30|94.66|94.61|94.65|94.59|94.66|94.61|94.64|94.59|217
1650364600000|2022-04-19 10:36:40|94.64|94.58|94.61|94.57|94.64|94.58|94.59|94.54|4439
1650364610000|2022-04-19 10:36:50|94.6|94.58|94.6|94.55|94.61|94.59|94.58|94.54|9102
1650364620000|2022-04-19 10:37:00|94.59|94.54|94.6|94.54|94.62|94.58|94.58|94.54|6853
1650364640000|2022-04-19 10:37:20||94.56||94.57||94.57||94.56|726
1650364650000|2022-04-19 10:37:30|94.58|94.56|94.6|94.56|94.62|94.57|94.58|94.54|625
1650364660000|2022-04-19 10:37:40|||||||||26
1650364670000|2022-04-19 10:37:50|94.62|94.58|94.62|94.56|94.62|94.58|94.62|94.56|0
1650364680000|2022-04-19 10:38:00||94.58||94.58||94.58||94.58|1661
1650364700000|2022-04-19 10:38:20|94.64|94.6|94.63|94.6|94.65|94.6|94.63|94.58|2044
1650364710000|2022-04-19 10:38:30|94.62|94.57|94.61|94.58|94.62|94.58|94.59|94.56|2318
1650364730000|2022-04-19 10:38:50|94.62|94.59|94.85|94.8|94.9|94.84|94.62|94.59|228937
1650364740000|2022-04-19 10:39:00|94.87|94.82|94.83|94.79|94.87|94.82|94.81|94.76|20390
1650364750000|2022-04-19 10:39:10|||||||||13
1650364760000|2022-04-19 10:39:20|94.82|94.8|94.83|94.79|94.85|94.81|94.79|94.75|15190
1650364770000|2022-04-19 10:39:30|||||||||22276
1650364780000|2022-04-19 10:39:40|94.84|94.8|94.82|94.79|94.87|94.83|94.82|94.79|28583
1650364790000|2022-04-19 10:39:50|94.83|94.8|94.84|94.79|94.86|94.81|94.82|94.79|1541
1650364800000|2022-04-19 10:40:00|94.82||94.82||94.82||94.82||1581
1650364810000|2022-04-19 10:40:10|94.81|94.78|94.78|94.73|94.82|94.79|94.78|94.73|8552
1650364820000|2022-04-19 10:40:20|94.8|94.74|94.8|94.75|94.82|94.78|94.8|94.74|1004
1650364840000|2022-04-19 10:40:40|94.82|94.76|94.84|94.79|94.84|94.79|94.82|94.76|7577
1650364850000|2022-04-19 10:40:50|94.86|94.8|94.88|94.83|94.88|94.83|94.86|94.8|11437
1650364860000|2022-04-19 10:41:00|||||||||5
1650364870000|2022-04-19 10:41:10|94.87|94.81|94.87|94.83|94.88|94.83|94.82|94.77|24938
1650364880000|2022-04-19 10:41:20|94.88|94.84|94.91|94.86|94.91|94.87|94.88|94.84|19417
1650364900000|2022-04-19 10:41:40|94.88|94.85|94.88|94.85|94.88|94.86|94.86|94.85|2291
1650364910000|2022-04-19 10:41:50|94.91|94.83|94.91|94.85|94.91|94.85|94.91|94.83|6555
1650364920000|2022-04-19 10:42:00|94.93|94.87|94.93|94.89|94.93|94.89|94.92|94.87|0
1650364930000|2022-04-19 10:42:10|||||||||2
1650364940000|2022-04-19 10:42:20|94.95|94.91|94.97|94.93|95|94.94|94.94|94.89|7959
1650364950000|2022-04-19 10:42:30|94.99||94.99||94.99||94.99||0
1650364960000|2022-04-19 10:42:40|95|94.94|95|94.96|95|94.96|95|94.94|224
1650364980000|2022-04-19 10:43:00||94.97||94.97||94.97||94.96|1452
1650364990000|2022-04-19 10:43:10|95.01|94.98|95.01|94.97|95.06|95|95|94.97|4447
1650365000000|2022-04-19 10:43:20|95.03|94.98|95|94.97|95.03|94.99|95|94.97|7864
1650365010000|2022-04-19 10:43:30|94.99||95||95||94.99||0
1650365020000|2022-04-19 10:43:40|94.98|94.96|94.98|94.93|94.98|94.96|94.96|94.93|1400
1650365040000|2022-04-19 10:44:00|||||||||511
1650365050000|2022-04-19 10:44:10|94.99|94.94|95.01|94.96|95.02|94.99|94.99|94.94|7875
1650365060000|2022-04-19 10:44:20|94.99||94.99||94.99||94.99||1042
1650365070000|2022-04-19 10:44:30|95.01|94.97|95.01|94.97|95.01|94.97|95.01|94.97|2500
1650365090000|2022-04-19 10:44:50|||||||||1041
1650365100000|2022-04-19 10:45:00|95.03|94.98|95|94.97|95.03|94.98|94.98|94.95|2861
1650365110000|2022-04-19 10:45:10|||||||||20949
1650365120000|2022-04-19 10:45:20|95.01|94.98|95.01|94.97|95.02|94.98|95.01|94.97|8245
1650365130000|2022-04-19 10:45:30|95|94.96|95.01|94.96|95.01|94.97|94.98|94.94|12279
1650365140000|2022-04-19 10:45:40||94.97||94.97||94.97||94.97|2000
1650365160000|2022-04-19 10:46:00|94.99|94.96|94.99|94.96|95.01|94.97|94.99|94.96|3753
1650365170000|2022-04-19 10:46:10|94.97|94.94|95.01|94.96|95.01|94.97|94.97|94.94|1594
1650365180000|2022-04-19 10:46:20||94.95||94.97||94.97||94.95|0
1650365190000|2022-04-19 10:46:30|95.02|94.98|95|94.97|95.02|95|95|94.97|10577
1650365200000|2022-04-19 10:46:40|94.99||95||95||94.99||0
1650365210000|2022-04-19 10:46:50|94.99|94.95|95|94.99|95.02|95|94.99|94.93|21733
1650365220000|2022-04-19 10:47:00|95.02|95|95.02|94.97|95.02|95|95|94.96|23719
1650365230000|2022-04-19 10:47:10|95|94.98|95|94.98|95.05|95|95|94.97|40626
1650365240000|2022-04-19 10:47:20|95.03||95||95.03||95||499
1650365260000|2022-04-19 10:47:40|95.03|94.99|95|94.99|95.03|95|95|94.98|55833
1650365270000|2022-04-19 10:47:50|95.03|95|95.1|95.05|95.15|95.09|95|95|13078
1650365280000|2022-04-19 10:48:00||95.06||95.06||95.06||95.06|3149
1650365290000|2022-04-19 10:48:10|||||||||2132
1650365300000|2022-04-19 10:48:20|95.09|95.05|95.09|95.05|95.09|95.05|95.07|95.05|10487
1650365310000|2022-04-19 10:48:30|95.08|95.06|95.14|95.1|95.14|95.1|95.08|95.06|11088
1650365320000|2022-04-19 10:48:40|95.12|95.09|95.12|95.07|95.12|95.09|95.12|95.07|605
1650365330000|2022-04-19 10:48:50|95.11||95.11||95.11||95.11||0
1650365340000|2022-04-19 10:49:00|95.12|95.08|95.12|95.08|95.12|95.08|95.12|95.08|10512
1650365350000|2022-04-19 10:49:10|95.11|95.07|95.1|95.05|95.11|95.08|95.08|95.05|19573
1650365360000|2022-04-19 10:49:20|95.07|95.04|95.05|95.01|95.07|95.04|95.05|95.01|4273
1650365370000|2022-04-19 10:49:30|95.07|95.03|95.08|95.03|95.08|95.04|95.05|95.03|3137
1650365380000|2022-04-19 10:49:40||95.04||95.04||95.05||95.04|2633
1650365390000|2022-04-19 10:49:50||95.05||95.05||95.05||95.05|377
1650365420000|2022-04-19 10:50:20|95.1|95.06|95.04|95.01|95.1|95.06|95.04|95.01|3130
1650365430000|2022-04-19 10:50:30|||||||||1344
1650365450000|2022-04-19 10:50:50|95.05|95.02|95.1|95.06|95.1|95.07|95.05|95.02|15520
1650365460000|2022-04-19 10:51:00|95.11|95.07|95.11|95.08|95.14|95.09|95.11|95.07|5721
1650365470000|2022-04-19 10:51:10|95.1|95.06|95.11|95.06|95.11|95.06|95.1|95.06|17514
1650365480000|2022-04-19 10:51:20|95.09||95.09||95.09||95.09||0
1650365500000|2022-04-19 10:51:40|95.08|95.05|95.04|94.99|95.08|95.05|95.04|94.98|68837
1650365520000|2022-04-19 10:52:00||95||95||95||95|10
1650365540000|2022-04-19 10:52:20|||||||||110
1650365550000|2022-04-19 10:52:30|95.06|95.01|95.09|95.04|95.09|95.04|95.05|95.01|21835
1650365570000|2022-04-19 10:52:50|95.08||95.09||95.09||95.08||16
1650365580000|2022-04-19 10:53:00|95.08||95.08||95.08||95.08||0
1650365590000|2022-04-19 10:53:10|95.09||95.09||95.09||95.09||0
1650365610000|2022-04-19 10:53:30|||||||||20418
1650365620000|2022-04-19 10:53:40|95.1|95.05|95.1|95.05|95.1|95.07|95.1|95.05|4133
1650365630000|2022-04-19 10:53:50|95.11|95.04|95.08|95.04|95.11|95.04|95.08|95.04|12561
1650365640000|2022-04-19 10:54:00||95.05||95.05||95.05||95.05|5
1650365650000|2022-04-19 10:54:10||95.04||95.04||95.04||95.04|50944
1650365660000|2022-04-19 10:54:20|95.07||95.07||95.07||95.06||2140
1650365670000|2022-04-19 10:54:30|95.06|95.05|95.06|95.04|95.06|95.05|95.06|95.04|1770
1650365680000|2022-04-19 10:54:40|95.07|95.05|95.08|95.04|95.08|95.05|95.07|95.04|7550
1650365690000|2022-04-19 10:54:50|95.07|95.05|95.07|95.04|95.07|95.05|95.07|95.04|2082
1650365700000|2022-04-19 10:55:00|95.05|95.03|95.05|95.01|95.05|95.03|95.03|95.01|19644
1650365750000|2022-04-19 10:55:50|95.04|95|95.04|95|95.04|95|95|94.96|19739
1650365760000|2022-04-19 10:56:00|95.06|95.01|95.04|95|95.06|95.03|95.04|95|14209
1650365770000|2022-04-19 10:56:10|95.05||95.04||95.05||95.04||20
1650365780000|2022-04-19 10:56:20|95.03|95.01|95.04|95.01|95.04|95.01|95.03|95.01|250
1650365790000|2022-04-19 10:56:30|95.03|95|95.03|94.98|95.03|95|95.01|94.98|2192
1650365800000|2022-04-19 10:56:40||94.99||94.99||94.99||94.99|153
1650365810000|2022-04-19 10:56:50|95.04||95.04||95.04||95.04||1361
1650365820000|2022-04-19 10:57:00|95.03|95|95.06|95.02|95.07|95.02|95.03|95|0
1650365830000|2022-04-19 10:57:10||95.03||95.02||95.04||95.02|0
1650365850000|2022-04-19 10:57:30|95.05|95|95.04|95|95.05|95|95.03|94.98|10408
1650365860000|2022-04-19 10:57:40|95.03||95.03||95.03||95.03||0
1650365870000|2022-04-19 10:57:50|95.04|95.01|95.03|95|95.04|95.01|95.03|95|9894
1650365890000|2022-04-19 10:58:10|95.04|95.01|95.06|95.02|95.08|95.03|95.04|95.01|3612
1650365900000|2022-04-19 10:58:20||95.01||95.02||95.02||95.01|0
1650365910000|2022-04-19 10:58:30|95.08|95.03|95.08|95.05|95.11|95.05|95.08|95.03|84806
1650365920000|2022-04-19 10:58:40|95.07|95.04|95.07|95.03|95.07|95.04|95.07|95.03|2015
1650365940000|2022-04-19 10:59:00|95.09|95.04|95.07|95.05|95.09|95.05|95.07|95.04|4075
1650365950000|2022-04-19 10:59:10|95.09|95.06|95.1|95.06|95.11|95.07|95.07|95.04|4446
1650365960000|2022-04-19 10:59:20|95.09||95.09||95.09||95.09||0
1650365970000|2022-04-19 10:59:30|95.1||95.1||95.1||95.1||0
1650365980000|2022-04-19 10:59:40|95.11|95.07|95.11|95.07|95.11|95.07|95.11|95.07|0
1650365990000|2022-04-19 10:59:50|||||||||453
1650366000000|2022-04-19 11:00:00|95.12|95.09|95.14|95.09|95.17|95.13|95.12|95.09|6180
1650366010000|2022-04-19 11:00:10|95.13|95.08|95.18|95.14|95.19|95.14|95.12|95.07|2063
1650366020000|2022-04-19 11:00:20|95.2|95.15|95.16|95.12|95.2|95.15|95.16|95.12|1825
1650366030000|2022-04-19 11:00:30|95.15|95.11|95.13|95.08|95.16|95.11|95.11|95.08|24024
1650366040000|2022-04-19 11:00:40|95.11||95.1||95.11||95.1||0
1650366060000|2022-04-19 11:01:00|95.09|95.05|95.08|95.03|95.1|95.06|95.08|95.02|2690
1650366070000|2022-04-19 11:01:10||95.02||95.03||95.03||95.02|0
1650366080000|2022-04-19 11:01:20||95.02||95.04||95.04||95.02|3
1650366120000|2022-04-19 11:02:00|95.07||95.07||95.07||95.07||0
1650366130000|2022-04-19 11:02:10|95.08|95.05|95.11|95.07|95.13|95.09|95.08|95.05|5571
1650366140000|2022-04-19 11:02:20|95.12|95.08|95.22|95.18|95.24|95.18|95.12|95.08|8320
1650366160000|2022-04-19 11:02:40|95.21|95.17|95.22|95.18|95.22|95.18|95.19|95.17|16499
1650366170000|2022-04-19 11:02:50|95.23|95.2|95.25|95.23|95.29|95.25|95.23|95.2|27934
1650366180000|2022-04-19 11:03:00|95.24|95.2|95.25|95.22|95.25|95.22|95.24|95.2|8571
1650366190000|2022-04-19 11:03:10|95.26|95.24|95.25|95.22|95.3|95.27|95.24|95.22|56404
1650366200000|2022-04-19 11:03:20|95.24|95.2|95.24|95.2|95.25|95.2|95.24|95.2|12952
1650366210000|2022-04-19 11:03:30|95.23|95.21|95.24|95.21|95.24|95.21|95.23|95.21|1541
1650366230000|2022-04-19 11:03:50|95.23|95.2|95.24|95.19|95.24|95.2|95.22|95.18|13725
1650366240000|2022-04-19 11:04:00||95.2||95.19||95.2||95.19|1850
1650366250000|2022-04-19 11:04:10|95.23||95.23||95.23||95.23||2
1650366260000|2022-04-19 11:04:20|95.24|95.2|95.22|95.18|95.24|95.2|95.22|95.18|5514
1650366270000|2022-04-19 11:04:30|95.18|95.17|95.2|95.15|95.2|95.17|95.18|95.13|7914
1650366290000|2022-04-19 11:04:50|95.19||95.19||95.19||95.19||1
1650366300000|2022-04-19 11:05:00|95.16|95.14|95.15|95.11|95.16|95.14|95.15|95.11|20391
1650366310000|2022-04-19 11:05:10|95.16|95.13|95.17|95.13|95.17|95.13|95.16|95.13|0
1650366340000|2022-04-19 11:05:40|||||||||1464
1650366350000|2022-04-19 11:05:50|95.16|95.11|95.15|95.13|95.16|95.13|95.15|95.11|2151
1650366360000|2022-04-19 11:06:00|95.13|95.11|95.15|95.13|95.15|95.13|95.13|95.09|5903
1650366370000|2022-04-19 11:06:10|95.14|95.14|95.17|95.13|95.17|95.14|95.14|95.13|3462
1650366390000|2022-04-19 11:06:30|95.19|95.14|95.18|95.13|95.2|95.16|95.18|95.13|4536
1650366410000|2022-04-19 11:06:50|||||||||4192
1650366420000|2022-04-19 11:07:00|95.2|95.15|95.2|95.16|95.2|95.17|95.18|95.14|2875
1650366440000|2022-04-19 11:07:20||95.17||95.16||95.17||95.16|1793
1650366460000|2022-04-19 11:07:40|95.19|95.17|95.21|95.19|95.21|95.19|95.18|95.16|18793
1650366470000|2022-04-19 11:07:50|95.23|95.2|95.23|95.19|95.25|95.21|95.23|95.19|42441
1650366480000|2022-04-19 11:08:00|||||||||5252
1650366500000|2022-04-19 11:08:20|||||||||908
1650366510000|2022-04-19 11:08:30|||||||||2611
1650366540000|2022-04-19 11:09:00|95.25|95.2|95.18|95.14|95.25|95.22|95.18|95.14|47696
1650366550000|2022-04-19 11:09:10|95.19|95.16|95.17|95.13|95.19|95.16|95.16|95.13|1164
1650366560000|2022-04-19 11:09:20|95.16||95.16||95.16||95.16||0
1650366570000|2022-04-19 11:09:30|95.15|95.11|95.13|95.09|95.15|95.11|95.13|95.09|2248
1650366580000|2022-04-19 11:09:40|95.12|95.11|95.14|95.09|95.17|95.11|95.12|95.09|0
1650366590000|2022-04-19 11:09:50|95.15|95.1|95.13|95.08|95.17|95.11|95.13|95.07|2635
1650366600000|2022-04-19 11:10:00||95.09||95.09||95.09||95.09|0
1650366610000|2022-04-19 11:10:10|95.11|95.07|95.11|95.07|95.11|95.07|95.1|95.07|24
1650366620000|2022-04-19 11:10:20|||||||||69
1650366630000|2022-04-19 11:10:30|95.1||95.1||95.1||95.1||0
1650366640000|2022-04-19 11:10:40|95.09||95.1||95.1||95.09||100
1650366650000|2022-04-19 11:10:50|||||||||535
1650366680000|2022-04-19 11:11:20|95.11|95.08|95.11|95.07|95.11|95.08|95.11|95.07|780
1650366720000|2022-04-19 11:12:00|95.13|95.08|95.13|95.08|95.13|95.09|95.13|95.08|2500
1650366740000|2022-04-19 11:12:20|95.11|95.07|95.11|95.09|95.13|95.09|95.1|95.07|3701
1650366750000|2022-04-19 11:12:30|95.13|95.1|95.02|94.99|95.13|95.1|95.02|94.99|26444
1650366760000|2022-04-19 11:12:40|95.04|94.98|95.05|95.01|95.05|95.01|95.04|94.98|0
1650366770000|2022-04-19 11:12:50|95.04|95|95.04|94.99|95.04|95|95.04|94.99|2520
1650366780000|2022-04-19 11:13:00|95.03||95.03||95.03||95.03||0
1650366790000|2022-04-19 11:13:10|95.01|94.98|95.01|94.98|95.01|94.98|95.01|94.98|2500
1650366800000|2022-04-19 11:13:20|95.02|94.99|95.06|95.01|95.06|95.01|95.02|94.99|3069
1650366820000|2022-04-19 11:13:40|95.07|95.03|95.05|95.03|95.08|95.03|95.05|94.99|0
1650366830000|2022-04-19 11:13:50|95.07|95|95.08|95.02|95.08|95.02|95.07|95|1227
1650366850000|2022-04-19 11:14:10||95.03||95.04||95.04||95.03|2072
1650366870000|2022-04-19 11:14:30|||||||||8362
1650366890000|2022-04-19 11:14:50|95.05|95.02|95.05|95.01|95.05|95.04|95.04|95|7773
1650366920000|2022-04-19 11:15:20||95.02||95.02||95.02||95.02|0
1650366930000|2022-04-19 11:15:30|95.06|95.01|95.06|95.02|95.07|95.04|95.06|95.01|8399
1650366940000|2022-04-19 11:15:40|95.08|95.03|95.08|95.04|95.08|95.04|95.08|95.03|6
1650366950000|2022-04-19 11:15:50|95.09|95.03|95.09|95.06|95.09|95.06|95.09|95.02|2500
1650366960000|2022-04-19 11:16:00||95.05||95.05||95.05||95.05|2
1650366970000|2022-04-19 11:16:10|95.07|95.02|95.06|95.02|95.07|95.02|95.06|95.02|1941
1650366980000|2022-04-19 11:16:20||95.01||95.01||95.01||95.01|0
1650366990000|2022-04-19 11:16:30|95.04||95.03||95.04||95.02||5078
1650367000000|2022-04-19 11:16:40|95.02|95|94.99|94.95|95.02|95|94.97|94.95|34611
1650367010000|2022-04-19 11:16:50|95|94.96|95.06|95|95.07|95.01|95|94.96|8185
1650367020000|2022-04-19 11:17:00|95.07|95.01|95.04|95|95.07|95.04|95.04|95|9931
1650367030000|2022-04-19 11:17:10|95.06|95.01|95.07|95.02|95.07|95.02|95.06|95|0
1650367040000|2022-04-19 11:17:20|95.06||95.06||95.06||95.06||1000
1650367080000|2022-04-19 11:18:00|95.05||95.05||95.05||95.05||0
1650367090000|2022-04-19 11:18:10|||||||||173
1650367100000|2022-04-19 11:18:20|95.06|95.03|95.09|95.04|95.09|95.05|95.06|95.03|4092
1650367110000|2022-04-19 11:18:30|95.07||95.09||95.09||95.07||1184
1650367130000|2022-04-19 11:18:50|95.08|95.03|95.01|94.97|95.08|95.03|94.99|94.96|80974
1650367140000|2022-04-19 11:19:00|95.03|94.98|95.03|94.97|95.03|94.98|95|94.97|432
1650367150000|2022-04-19 11:19:10|||||||||5212
1650367160000|2022-04-19 11:19:20|||||||||6518
1650367170000|2022-04-19 11:19:30|95.02|94.96|94.99|94.95|95.02|94.96|94.99|94.95|5000
1650367180000|2022-04-19 11:19:40|94.98||94.99||94.99||94.96||113649
1650367190000|2022-04-19 11:19:50|94.98|94.96|94.99|94.96|95.01|94.96|94.98|94.95|9425
1650367200000|2022-04-19 11:20:00|||||||||727
1650367210000|2022-04-19 11:20:10|94.98|94.95|94.99|94.95|94.99|94.96|94.98|94.95|9331
1650367220000|2022-04-19 11:20:20|||||||||975
1650367230000|2022-04-19 11:20:30|95.01|94.96|95.01|94.96|95.01|94.99|95.01|94.95|11369
1650367240000|2022-04-19 11:20:40|94.99|94.95|94.99|94.95|94.99|94.95|94.99|94.95|3082
1650367260000|2022-04-19 11:21:00|95.01|94.96|95.01|94.96|95.01|94.96|95.01|94.96|1167
1650367270000|2022-04-19 11:21:10||94.97||94.96||94.98||94.96|2000
1650367280000|2022-04-19 11:21:20|||||||||8
1650367290000|2022-04-19 11:21:30|||||||||519
1650367310000|2022-04-19 11:21:50|95.03|94.97|95.02|94.97|95.03|95.01|95.01|94.97|7631
1650367320000|2022-04-19 11:22:00|95.03|94.98|95.03|94.97|95.03|95|95.03|94.97|5563
1650367330000|2022-04-19 11:22:10|95|94.96|95.02|94.99|95.03|95.01|95|94.96|11774
1650367370000|2022-04-19 11:22:50|95.01|94.97|95.02|94.99|95.02|94.99|95|94.96|2379
1650367390000|2022-04-19 11:23:10|||||||||1234
1650367410000|2022-04-19 11:23:30|95.01|94.97|95|94.97|95.02|94.97|95|94.95|10724
1650367420000|2022-04-19 11:23:40|95.02|94.98|95.02|94.98|95.02|94.98|95.02|94.98|5500
1650367430000|2022-04-19 11:23:50||94.97||94.98||94.98||94.97|0
1650367440000|2022-04-19 11:24:00||94.97||94.97||94.97||94.97|0
1650367460000|2022-04-19 11:24:20|95|94.96|95|94.98|95.02|94.98|95|94.96|2500
1650367470000|2022-04-19 11:24:30|95.02||95.02||95.02||95.02||1000
1650367480000|2022-04-19 11:24:40|95.03|94.99|95.03|94.98|95.03|95.02|95.02|94.98|6439
1650367490000|2022-04-19 11:24:50|95.02|94.99|95.02|94.99|95.02|94.99|95.01|94.99|2330
1650367510000|2022-04-19 11:25:10|95.03|95|95.04|95|95.04|95.01|95.02|94.98|6315
1650367530000|2022-04-19 11:25:30|95.02|94.98|95.02|94.98|95.02|94.98|95|94.98|5205
1650367540000|2022-04-19 11:25:40|||||||||1100
1650367550000|2022-04-19 11:25:50|95.04|94.99|95.04|94.99|95.04|94.99|95.04|94.99|2666
1650367560000|2022-04-19 11:26:00|95.06|95|95.09|95.05|95.09|95.05|95.06|95|1370
1650367570000|2022-04-19 11:26:10|95.07|95.04|95.06|95.04|95.07|95.04|95.06|95.02|1726
1650367580000|2022-04-19 11:26:20|95.07||95.07||95.07||95.07||0
1650367610000|2022-04-19 11:26:50|||||||||2083
1650367620000|2022-04-19 11:27:00|||||||||27
1650367630000|2022-04-19 11:27:10|95.06|95.05|95.06|95.03|95.07|95.05|95.04|95.03|11468
1650367640000|2022-04-19 11:27:20|95.05||95.05||95.05||95.05||0
1650367670000|2022-04-19 11:27:50|95.04|95.02|95.02|95|95.04|95.02|95.02|95|14099
1650367690000|2022-04-19 11:28:10|95.03|95.01|95.06|95.02|95.06|95.02|95.03|95.01|184
1650367700000|2022-04-19 11:28:20||95.01||95||95.01||95|52
1650367710000|2022-04-19 11:28:30|95.03|94.99|95.03|94.98|95.03|94.99|95.01|94.97|10359
1650367720000|2022-04-19 11:28:40|95.05|94.99|95.07|95.02|95.07|95.02|95.05|94.99|9818
1650367730000|2022-04-19 11:28:50|||||||||20
1650367750000|2022-04-19 11:29:10|95.06|95.03|95.07|95.03|95.07|95.04|95.06|95|2500
1650367770000|2022-04-19 11:29:30|95.06|95.05|95.03|94.98|95.07|95.05|95.03|94.98|7906
1650367780000|2022-04-19 11:29:40|95.02||95.02||95.02||95.02||0
1650367800000|2022-04-19 11:30:00|95.05|94.99|95.05|94.98|95.05|95|95.03|94.98|2514
1650367810000|2022-04-19 11:30:10|95.03||95.03||95.03||95.03||0
1650367820000|2022-04-19 11:30:20||95||95||95.01||95|0
1650367830000|2022-04-19 11:30:30|95.05|95.01|95.05|95.01|95.07|95.02|95.05|95.01|3701
1650367840000|2022-04-19 11:30:40|95.04|95|95.02|95|95.04|95|95.01|95|2149
1650367850000|2022-04-19 11:30:50|95.01|94.98|95.02|94.98|95.02|95|95|94.98|11081
1650367860000|2022-04-19 11:31:00|95.03|94.99|95.06|95.03|95.08|95.03|95.03|94.99|7185
1650367870000|2022-04-19 11:31:10|95.05|95.01|95.04|95.01|95.06|95.03|95.04|94.99|900
1650367880000|2022-04-19 11:31:20|95.07|95.02|95.05|95.02|95.08|95.02|95.05|95.01|1913
1650367890000|2022-04-19 11:31:30|95.07|95.03|95.07|95.03|95.08|95.04|95.07|95.02|9885
1650367900000|2022-04-19 11:31:40|95.06|95.02|95|94.96|95.06|95.02|94.97|94.95|43957
1650367910000|2022-04-19 11:31:50|95.02|94.97|95.02|94.98|95.02|94.99|95.02|94.97|41948
1650367920000|2022-04-19 11:32:00|95.04|94.99|95.02|94.98|95.04|95.01|95.02|94.98|17043
1650367940000|2022-04-19 11:32:20|95.01|94.97|94.99|94.95|95.01|94.97|94.99|94.95|7955
1650367950000|2022-04-19 11:32:30|94.98||94.98||94.98||94.98||0
1650367960000|2022-04-19 11:32:40|94.97|94.93|94.99|94.94|94.99|94.94|94.94|94.92|97675
1650367970000|2022-04-19 11:32:50|94.98|94.95|94.98|94.93|94.98|94.96|94.98|94.93|1792
1650367990000|2022-04-19 11:33:10|94.99|94.94|95|94.95|95.02|94.99|94.98|94.94|5876
1650368000000|2022-04-19 11:33:20|95.02|94.97|95.02|94.98|95.03|94.99|95|94.97|6753
1650368020000|2022-04-19 11:33:40|95.03|94.97|95.01|94.98|95.03|94.98|95|94.95|4087
1650368030000|2022-04-19 11:33:50|95.02||95.02||95.02||95.02||5
1650368040000|2022-04-19 11:34:00|95.03|94.99|95.05|95.01|95.06|95.02|95.03|94.98|36553
1650368050000|2022-04-19 11:34:10|95.04|95|95.04|95|95.04|95|95.04|95|11308
1650368070000|2022-04-19 11:34:30|||||||||3000
1650368080000|2022-04-19 11:34:40|95.05||95.03||95.05||95.03||0
1650368090000|2022-04-19 11:34:50||95.01||95.01||95.01||95.01|6408
1650368100000|2022-04-19 11:35:00|95.05|95|95.04|95.01|95.06|95.02|95.03|95|8557
1650368110000|2022-04-19 11:35:10|95.03||95.03||95.03||95.03||0
1650368120000|2022-04-19 11:35:20|95.02|95|95.01|94.98|95.03|95|95|94.98|4702
1650368130000|2022-04-19 11:35:30|95|94.97|95.01|94.97|95.01|94.99|94.99|94.95|14936
1650368140000|2022-04-19 11:35:40|95|94.95|94.97|94.93|95|94.95|94.96|94.93|2872
1650368150000|2022-04-19 11:35:50||94.94||94.94||94.94||94.94|37
1650368160000|2022-04-19 11:36:00|94.98|94.95|95|94.96|95.01|94.98|94.98|94.94|1809
1650368170000|2022-04-19 11:36:10|95.01||95.02||95.02||95.01||0
1650368180000|2022-04-19 11:36:20|95|94.97|95.02|94.99|95.02|95|95|94.96|1656
1650368190000|2022-04-19 11:36:30|||||||||2085
1650368200000|2022-04-19 11:36:40|95.03|95|95.04|95|95.04|95|95.03|94.99|1486
1650368210000|2022-04-19 11:36:50|||||||||428
1650368220000|2022-04-19 11:37:00|95.03|95.01|95.03|94.99|95.03|95.01|95.02|94.99|1665
1650368240000|2022-04-19 11:37:20|95.02|94.98|94.99|94.96|95.02|94.98|94.99|94.96|2726
1650368250000|2022-04-19 11:37:30|95|94.97|95|94.97|95|94.97|95|94.97|10
1650368260000|2022-04-19 11:37:40|94.99|94.94|94.95|94.93|94.99|94.94|94.95|94.93|7624
1650368270000|2022-04-19 11:37:50|||||||||359
1650368280000|2022-04-19 11:38:00|94.94|94.94|94.96|94.93|94.96|94.94|94.94|94.93|4888
1650368290000|2022-04-19 11:38:10|||||||||9500
1650368300000|2022-04-19 11:38:20|94.95|94.9|94.98|94.94|94.99|94.94|94.93|94.88|11072
1650368320000|2022-04-19 11:38:40|94.97|94.92|94.96|94.92|94.97|94.93|94.94|94.91|7957
1650368330000|2022-04-19 11:38:50|94.97||94.97||94.97||94.96||280
1650368340000|2022-04-19 11:39:00|94.96|94.91|94.99|94.93|94.99|94.93|94.95|94.9|3870
1650368350000|2022-04-19 11:39:10|94.97||94.97||94.97||94.97||0
1650368360000|2022-04-19 11:39:20|94.99|94.94|95.01|94.96|95.02|94.98|94.99|94.94|9122
1650368370000|2022-04-19 11:39:30|95.02|94.98|95.02|94.98|95.02|94.98|95.02|94.98|0
1650368380000|2022-04-19 11:39:40|95.03|94.99|95.09|95.03|95.09|95.03|95.02|94.99|5840
1650368390000|2022-04-19 11:39:50|95.08|95.04|95.09|95.05|95.09|95.05|95.08|95.04|2104
1650368400000|2022-04-19 11:40:00|95.08|95.04|95.07|95.02|95.08|95.04|95.06|95.01|4951
1650368410000|2022-04-19 11:40:10|95.09|95.04|95.09|95.04|95.09|95.05|95.08|95.04|81
1650368420000|2022-04-19 11:40:20|95.08||95.08||95.08||95.08||3639
1650368450000|2022-04-19 11:40:50|95.07|95.05|95.07|95.04|95.07|95.05|95.07|95.04|3462
1650368460000|2022-04-19 11:41:00|||||||||2107
1650368470000|2022-04-19 11:41:10|95.09|95.05|95.09|95.06|95.12|95.09|95.09|95.05|14311
1650368480000|2022-04-19 11:41:20|95.08|95.05|95.08|95.05|95.09|95.05|95.08|95.05|1146
1650368500000|2022-04-19 11:41:40|95.1|95.06|95.11|95.05|95.11|95.07|95.1|95.05|8190
1650368510000|2022-04-19 11:41:50|95.1||95.09||95.1||95.09||0
1650368520000|2022-04-19 11:42:00||95.06||95.06||95.06||95.06|1409
1650368530000|2022-04-19 11:42:10|95.11|95.07|95.11|95.09|95.12|95.09|95.11|95.06|10627
1650368540000|2022-04-19 11:42:20|95.13||95.12||95.13||95.12||0
1650368560000|2022-04-19 11:42:40||95.1||95.09||95.1||95.09|5232
1650368570000|2022-04-19 11:42:50|||||||||3492
1650368580000|2022-04-19 11:43:00|95.13|95.1|95.12|95.09|95.15|95.11|95.11|95.09|10718
1650368590000|2022-04-19 11:43:10|95.11|95.08|95.11|95.07|95.12|95.08|95.1|95.07|6718
1650368600000|2022-04-19 11:43:20|95.1||95.1||95.1||95.1||1000
1650368620000|2022-04-19 11:43:40|95.09|95.05|95.07|95.05|95.09|95.05|95.07|95.04|5893
1650368630000|2022-04-19 11:43:50|95.08||95.07||95.08||95.07||130
1650368640000|2022-04-19 11:44:00|95.08||95.08||95.08||95.08||5300
1650368660000|2022-04-19 11:44:20|95.09|95.04|95.06|95.04|95.09|95.04|95.06|95.04|2453
1650368680000|2022-04-19 11:44:40|95.05|95.03|94.95|94.9|95.06|95.03|94.95|94.9|21580
1650368690000|2022-04-19 11:44:50|94.97|94.92|94.97|94.92|94.97|94.92|94.97|94.92|1564
1650368700000|2022-04-19 11:45:00|94.98|94.93|95|94.97|95|94.97|94.98|94.93|3524
1650368710000|2022-04-19 11:45:10|95.02|94.98|95.02|94.98|95.02|94.98|95.02|94.98|574
1650368720000|2022-04-19 11:45:20||95||94.98||95||94.98|2364
1650368730000|2022-04-19 11:45:30|95.01|94.97|95.02|94.98|95.02|94.98|95.01|94.97|0
1650368750000|2022-04-19 11:45:50|95.01|94.96|95.01|94.98|95.02|94.98|94.99|94.96|1783
1650368760000|2022-04-19 11:46:00|95.02||95.01||95.02||95.01||1539
1650368770000|2022-04-19 11:46:10|||||||||2
1650368790000|2022-04-19 11:46:30|95|94.96|95|94.98|95|94.98|94.99|94.96|973
1650368800000|2022-04-19 11:46:40|||||||||311
1650368810000|2022-04-19 11:46:50|94.99|94.96|95.01|94.97|95.01|94.98|94.99|94.96|2542
1650368820000|2022-04-19 11:47:00|95.02|94.98|94.99|94.98|95.02|94.98|94.99|94.98|2115
1650368840000|2022-04-19 11:47:20|||||||||6221
1650368850000|2022-04-19 11:47:30|95.02|94.99|94.98|94.96|95.02|94.99|94.98|94.96|1646
1650368860000|2022-04-19 11:47:40|||||||||5232
1650368870000|2022-04-19 11:47:50|95|94.97|95.01|94.96|95.02|94.97|95|94.96|88
1650368880000|2022-04-19 11:48:00|94.99|94.97|94.99|94.97|94.99|94.97|94.99|94.97|18296
1650368890000|2022-04-19 11:48:10|95.01||95.01||95.01||95.01||1553
1650368900000|2022-04-19 11:48:20|||||||||9
1650368920000|2022-04-19 11:48:40|95||95||95||95||0
1650368930000|2022-04-19 11:48:50|||||||||1170
1650368940000|2022-04-19 11:49:00|94.99|94.96|94.97|94.94|94.99|94.96|94.97|94.94|3955
1650368950000|2022-04-19 11:49:10|94.96|94.95|94.97|94.94|94.97|94.95|94.96|94.94|800
1650368960000|2022-04-19 11:49:20|94.95|94.93|94.95|94.92|94.95|94.93|94.94|94.92|2305
1650368970000|2022-04-19 11:49:30|94.96||94.95||94.96||94.95||2056
1650368980000|2022-04-19 11:49:40|94.97|94.94|94.96|94.92|94.97|94.94|94.96|94.92|866
1650369000000|2022-04-19 11:50:00|94.94|94.91|94.89|94.85|94.94|94.91|94.89|94.84|14097
1650369010000|2022-04-19 11:50:10|94.9|94.86|94.91|94.88|94.93|94.88|94.9|94.86|8835
1650369020000|2022-04-19 11:50:20|94.9|94.86|94.93|94.88|94.96|94.91|94.9|94.86|2247
1650369030000|2022-04-19 11:50:30|94.94|94.89|94.91|94.87|94.95|94.89|94.91|94.87|0
1650369040000|2022-04-19 11:50:40|94.92|94.88|94.92|94.87|94.93|94.89|94.92|94.87|0
1650369050000|2022-04-19 11:50:50|94.93|94.89|94.93|94.87|94.93|94.89|94.93|94.87|5273
1650369060000|2022-04-19 11:51:00|94.92|94.86|94.85|94.8|94.92|94.86|94.83|94.77|7609
1650369070000|2022-04-19 11:51:10|94.87|94.81|94.87|94.81|94.87|94.82|94.87|94.8|7284
1650369080000|2022-04-19 11:51:20|94.86|94.82|94.87|94.83|94.88|94.84|94.86|94.82|200
1650369090000|2022-04-19 11:51:30|94.88|94.84|94.89|94.84|94.89|94.85|94.87|94.81|5134
1650369100000|2022-04-19 11:51:40|94.87|94.83|94.89|94.84|94.89|94.84|94.87|94.82|96
1650369110000|2022-04-19 11:51:50|94.88|94.83|94.86|94.81|94.88|94.83|94.85|94.81|1262
1650369130000|2022-04-19 11:52:10|94.84|94.8|94.82|94.79|94.84|94.8|94.82|94.79|0
1650369140000|2022-04-19 11:52:20|94.83||94.81||94.83||94.81||0
1650369150000|2022-04-19 11:52:30|94.83|94.77|94.8|94.76|94.84|94.77|94.79|94.75|1798
1650369160000|2022-04-19 11:52:40|94.82|94.77|94.82|94.78|94.84|94.79|94.81|94.77|11174
1650369170000|2022-04-19 11:52:50|94.83|94.83|94.83|94.78|94.86|94.83|94.83|94.78|5593
1650369180000|2022-04-19 11:53:00|94.82|94.77|94.79|94.75|94.82|94.77|94.79|94.75|2819
1650369190000|2022-04-19 11:53:10|94.8|94.76|94.89|94.84|94.89|94.84|94.8|94.76|43237
1650369200000|2022-04-19 11:53:20|94.88||94.89||94.89||94.88||104
1650369210000|2022-04-19 11:53:30|94.88||94.88||94.88||94.88||0
1650369220000|2022-04-19 11:53:40|94.89|94.85|94.89|94.86|94.92|94.86|94.89|94.84|20971
1650369230000|2022-04-19 11:53:50|94.9|94.84|94.86|94.82|94.92|94.84|94.86|94.82|37
1650369240000|2022-04-19 11:54:00|94.84|94.8|94.82|94.79|94.86|94.8|94.82|94.79|6967
1650369250000|2022-04-19 11:54:10|94.81|94.78|94.82|94.76|94.82|94.78|94.8|94.75|3000
1650369260000|2022-04-19 11:54:20|94.83|94.77|94.86|94.82|94.86|94.82|94.83|94.77|0
1650369270000|2022-04-19 11:54:30|94.87|94.83|94.88|94.85|94.9|94.86|94.87|94.83|9659
1650369280000|2022-04-19 11:54:40|94.9|94.86|94.93|94.88|94.93|94.88|94.9|94.85|10050
1650369290000|2022-04-19 11:54:50|94.92|94.86|94.88|94.84|94.92|94.86|94.88|94.84|2500
1650369300000|2022-04-19 11:55:00|94.9|94.86|94.94|94.88|94.97|94.9|94.9|94.86|80
1650369310000|2022-04-19 11:55:10|94.92||94.94||94.94||94.92||47
1650369320000|2022-04-19 11:55:20|94.92||94.92||94.94||94.92||0
1650369330000|2022-04-19 11:55:30|94.91|94.87|94.9|94.86|94.92|94.88|94.9|94.86|0
1650369340000|2022-04-19 11:55:40|94.89|94.84|94.84|94.8|94.9|94.84|94.82|94.77|8594
1650369360000|2022-04-19 11:56:00|94.82|94.82|94.83|94.79|94.84|94.82|94.81|94.79|1431
1650369370000|2022-04-19 11:56:10|94.81|94.8|94.83|94.79|94.83|94.8|94.81|94.79|426
1650369380000|2022-04-19 11:56:20|94.82|94.8|94.83|94.79|94.83|94.8|94.82|94.79|0
1650369390000|2022-04-19 11:56:30|94.82||94.82||94.82||94.82||0
1650369400000|2022-04-19 11:56:40|94.84||94.84||94.84||94.84||600
1650369410000|2022-04-19 11:56:50|94.83|94.76|94.77|94.71|94.83|94.76|94.77|94.71|1061
1650369420000|2022-04-19 11:57:00|94.76|94.72|94.79|94.74|94.79|94.76|94.76|94.72|5907
1650369440000|2022-04-19 11:57:20|||||||||4178
1650369450000|2022-04-19 11:57:30|||||||||4
1650369460000|2022-04-19 11:57:40|94.78||94.78||94.78||94.78||2002
1650369470000|2022-04-19 11:57:50|94.77|94.73|94.78|94.73|94.78|94.74|94.76|94.73|3381
1650369480000|2022-04-19 11:58:00|||||||||29
1650369500000|2022-04-19 11:58:20|94.77|94.72|94.72|94.67|94.77|94.72|94.7|94.66|6963
1650369510000|2022-04-19 11:58:30|94.71|94.66|94.72|94.67|94.72|94.67|94.71|94.66|0
1650369520000|2022-04-19 11:58:40|94.7|94.66|94.73|94.68|94.76|94.7|94.7|94.65|26423
1650369530000|2022-04-19 11:58:50|94.74|94.71|94.74|94.68|94.76|94.71|94.73|94.68|5840
1650369540000|2022-04-19 11:59:00|||||||||512
1650369550000|2022-04-19 11:59:10|94.75|94.69|94.79|94.74|94.79|94.75|94.75|94.69|5899
1650369560000|2022-04-19 11:59:20|94.78|94.72|94.76|94.72|94.79|94.74|94.76|94.72|1055
1650369570000|2022-04-19 11:59:30|94.78||94.78||94.78||94.78||0
1650369580000|2022-04-19 11:59:40|94.79|94.73|94.78|94.72|94.79|94.73|94.78|94.72|104
1650369590000|2022-04-19 11:59:50|94.77|94.71|94.72|94.68|94.77|94.71|94.72|94.68|0
1650369600000|2022-04-19 12:00:00|||||||||284
1650369610000|2022-04-19 12:00:10|94.71|94.65|94.7|94.65|94.72|94.65|94.68|94.65|559
1650369620000|2022-04-19 12:00:20|94.68||94.68||94.7||94.68||100
1650369630000|2022-04-19 12:00:30|94.7|94.62|94.67|94.63|94.7|94.63|94.66|94.61|11307
1650369640000|2022-04-19 12:00:40||94.65||94.63||94.65||94.63|0
1650369650000|2022-04-19 12:00:50|||||||||10
1650369660000|2022-04-19 12:01:00|94.66|94.62|94.66|94.62|94.66|94.62|94.66|94.62|0
1650369670000|2022-04-19 12:01:10|94.64|94.61|94.62|94.59|94.64|94.61|94.62|94.56|5893
1650369680000|2022-04-19 12:01:20|||||||||3
1650369690000|2022-04-19 12:01:30|||||||||11
1650369700000|2022-04-19 12:01:40|||||||||3000
1650369710000|2022-04-19 12:01:50|94.64|94.6|94.64|94.61|94.65|94.61|94.64|94.6|1716
1650369730000|2022-04-19 12:02:10|94.63|94.57|94.61|94.56|94.63|94.58|94.6|94.56|699
1650369740000|2022-04-19 12:02:20|94.62|94.6|94.64|94.59|94.66|94.62|94.62|94.58|6105
1650369750000|2022-04-19 12:02:30|94.63||94.64||94.64||94.63||0
1650369760000|2022-04-19 12:02:40|94.63|94.58|94.62|94.57|94.63|94.59|94.6|94.55|2500
1650369770000|2022-04-19 12:02:50|94.63||94.63||94.64||94.63||0
1650369780000|2022-04-19 12:03:00|94.61||94.62||94.62||94.61||400
1650369790000|2022-04-19 12:03:10|94.61|94.55|94.59|94.55|94.61|94.57|94.58|94.54|7028
1650369800000|2022-04-19 12:03:20|94.56|94.53|94.55|94.51|94.56|94.54|94.55|94.51|9128
1650369810000|2022-04-19 12:03:30|94.56|94.53|94.56|94.5|94.59|94.53|94.56|94.5|2056
1650369820000|2022-04-19 12:03:40|94.54||94.54||94.54||94.54||0
1650369840000|2022-04-19 12:04:00|94.53|94.48|94.45|94.4|94.53|94.48|94.45|94.39|24582
1650369850000|2022-04-19 12:04:10|94.46|94.39|94.49|94.44|94.53|94.47|94.46|94.39|14914
1650369860000|2022-04-19 12:04:20|94.47|94.42|94.45|94.4|94.47|94.42|94.45|94.39|301
1650369870000|2022-04-19 12:04:30|94.43|94.41|94.43|94.41|94.43|94.41|94.43|94.41|498
1650369880000|2022-04-19 12:04:40|94.41|94.38|94.43|94.39|94.43|94.39|94.41|94.38|454
1650369890000|2022-04-19 12:04:50|94.45||94.43||94.45||94.43||0
1650369900000|2022-04-19 12:05:00|94.45|94.4|94.47|94.41|94.47|94.43|94.45|94.4|2137
1650369910000|2022-04-19 12:05:10|94.45|94.43|94.44|94.4|94.45|94.43|94.44|94.38|2
1650369920000|2022-04-19 12:05:20|94.42||94.44||94.44||94.42||6369
1650369930000|2022-04-19 12:05:30|||||||||2982
1650369940000|2022-04-19 12:05:40|94.43||94.42||94.43||94.42||16
1650369950000|2022-04-19 12:05:50|94.44||94.44||94.44||94.42||2500
1650369960000|2022-04-19 12:06:00|94.45|94.41|94.45|94.41|94.45|94.43|94.45|94.38|5781
1650369970000|2022-04-19 12:06:10|94.47|94.43|94.49|94.45|94.49|94.45|94.47|94.43|4640
1650369990000|2022-04-19 12:06:30|94.48||94.48||94.48||94.48||34
1650370010000|2022-04-19 12:06:50|||||||||544
1650370020000|2022-04-19 12:07:00|94.49|94.46|94.5|94.47|94.5|94.47|94.49|94.46|141
1650370030000|2022-04-19 12:07:10||94.45||94.45||94.45||94.45|0
1650370040000|2022-04-19 12:07:20|94.52|94.47|94.46|94.41|94.52|94.49|94.45|94.4|23952
1650370050000|2022-04-19 12:07:30|94.44|94.4|94.44|94.4|94.44|94.4|94.44|94.39|486
1650370060000|2022-04-19 12:07:40|94.43|94.38|94.43|94.37|94.43|94.4|94.43|94.37|1800
1650370070000|2022-04-19 12:07:50|94.42|94.38|94.43|94.39|94.43|94.39|94.4|94.37|2500
1650370080000|2022-04-19 12:08:00|94.44|94.4|94.46|94.4|94.5|94.44|94.44|94.4|14700
1650370090000|2022-04-19 12:08:10||94.41||94.41||94.41||94.41|25
1650370100000|2022-04-19 12:08:20|||||||||11884
1650370110000|2022-04-19 12:08:30|||||||||67
1650370120000|2022-04-19 12:08:40|94.45|94.39|94.39|94.33|94.45|94.39|94.39|94.33|1305
1650370130000|2022-04-19 12:08:50|94.41|94.35|94.4|94.35|94.42|94.37|94.4|94.35|707
1650370140000|2022-04-19 12:09:00|94.41|94.36|94.41|94.35|94.42|94.38|94.41|94.35|0
1650370150000|2022-04-19 12:09:10|94.42|94.38|94.42|94.37|94.42|94.38|94.42|94.36|0
1650370160000|2022-04-19 12:09:20|94.4||94.4||94.4||94.4||0
1650370170000|2022-04-19 12:09:30|94.42||94.42||94.42||94.42||729
1650370180000|2022-04-19 12:09:40|94.43|94.38|94.44|94.38|94.44|94.39|94.43|94.37|1822
1650370190000|2022-04-19 12:09:50|94.42|94.4|94.42|94.37|94.42|94.4|94.42|94.37|20
1650370200000|2022-04-19 12:10:00|94.4||94.4||94.4||94.4||0
1650370210000|2022-04-19 12:10:10|94.39|94.35|94.41|94.35|94.41|94.37|94.36|94.33|12887
1650370220000|2022-04-19 12:10:20|94.4||94.42||94.42||94.4||3
1650370250000|2022-04-19 12:10:50|94.4|94.36|94.4|94.35|94.4|94.36|94.4|94.35|636
1650370260000|2022-04-19 12:11:00|94.39|94.34|94.33|94.29|94.4|94.35|94.31|94.26|9895
1650370270000|2022-04-19 12:11:10|94.35|94.3|94.36|94.32|94.37|94.34|94.35|94.29|1324
1650370280000|2022-04-19 12:11:20|||||||||3329
1650370300000|2022-04-19 12:11:40|94.38|94.33|94.38|94.33|94.39|94.33|94.38|94.33|0
1650370310000|2022-04-19 12:11:50|94.37|94.32|94.36|94.33|94.37|94.33|94.34|94.32|2500
1650370320000|2022-04-19 12:12:00|94.35|94.32|94.33|94.29|94.35|94.32|94.33|94.29|1182
1650370330000|2022-04-19 12:12:10|94.32|94.3|94.33|94.3|94.33|94.3|94.32|94.3|0
1650370340000|2022-04-19 12:12:20||94.29||94.29||94.29||94.29|51
1650370350000|2022-04-19 12:12:30|94.35|94.31|94.35|94.31|94.35|94.32|94.33|94.3|1906
1650370360000|2022-04-19 12:12:40|94.34|94.29|94.42|94.37|94.42|94.37|94.34|94.29|8901
1650370370000|2022-04-19 12:12:50|94.38|94.36|94.38|94.34|94.38|94.36|94.38|94.34|0
1650370380000|2022-04-19 12:13:00|94.39|94.35|94.4|94.35|94.4|94.35|94.39|94.35|576
1650370390000|2022-04-19 12:13:10|94.38||94.38||94.38||94.38||403
1650370400000|2022-04-19 12:13:20||94.36||94.36||94.36||94.36|0
1650370410000|2022-04-19 12:13:30|94.4|94.37|94.4|94.37|94.4|94.37|94.4|94.37|59
1650370420000|2022-04-19 12:13:40|94.43|94.36|94.46|94.38|94.46|94.38|94.42|94.36|1712
1650370430000|2022-04-19 12:13:50|94.45||94.43||94.46||94.43||0
1650370450000|2022-04-19 12:14:10|94.45|94.4|94.48|94.44|94.48|94.45|94.43|94.4|149
1650370460000|2022-04-19 12:14:20|94.49|94.43|94.48|94.44|94.49|94.44|94.47|94.43|0
1650370470000|2022-04-19 12:14:30|94.49|94.43|94.47|94.43|94.49|94.43|94.47|94.43|1122
1650370480000|2022-04-19 12:14:40|94.46|94.42|94.45|94.42|94.46|94.42|94.45|94.4|397
1650370490000|2022-04-19 12:14:50|94.47|94.43|94.44|94.4|94.49|94.46|94.44|94.4|24850
1650370500000|2022-04-19 12:15:00|94.46|94.41|94.46|94.41|94.48|94.42|94.46|94.4|0
1650370510000|2022-04-19 12:15:10|94.48||94.48||94.49||94.48||200
1650370520000|2022-04-19 12:15:20|94.46|94.4|94.46|94.43|94.46|94.43|94.46|94.4|0
1650370530000|2022-04-19 12:15:30|94.45|94.4|94.46|94.4|94.46|94.4|94.44|94.4|11735
1650370550000|2022-04-19 12:15:50|94.45|94.41|94.43|94.4|94.45|94.42|94.43|94.4|9678
1650370560000|2022-04-19 12:16:00|94.44|94.41|94.41|94.38|94.44|94.41|94.41|94.38|4023
1650370570000|2022-04-19 12:16:10|94.4|94.36|94.34|94.29|94.4|94.36|94.34|94.29|11678
1650370580000|2022-04-19 12:16:20|94.36|94.31|94.4|94.35|94.41|94.37|94.36|94.31|16413
1650370590000|2022-04-19 12:16:30|94.39|94.33|94.38|94.33|94.39|94.33|94.38|94.33|0
1650370600000|2022-04-19 12:16:40|||||||||1059
1650370610000|2022-04-19 12:16:50|94.39|94.34|94.39|94.33|94.39|94.34|94.39|94.33|19140
1650370620000|2022-04-19 12:17:00|94.38|94.32|94.39|94.34|94.39|94.34|94.36|94.31|45
1650370630000|2022-04-19 12:17:10||94.36||94.36||94.36||94.36|0
1650370670000|2022-04-19 12:17:50|94.38|94.34|94.36|94.33|94.38|94.34|94.36|94.33|5771
1650370680000|2022-04-19 12:18:00|94.35|94.31|94.36|94.31|94.36|94.31|94.35|94.31|3471
1650370690000|2022-04-19 12:18:10|94.37|94.33|94.4|94.37|94.4|94.37|94.36|94.33|5997
1650370700000|2022-04-19 12:18:20|94.39|94.36|94.39|94.33|94.4|94.36|94.39|94.33|2767
1650370710000|2022-04-19 12:18:30|94.4|94.35|94.39|94.35|94.4|94.35|94.39|94.35|0
1650370720000|2022-04-19 12:18:40|94.37|94.33|94.37|94.33|94.37|94.33|94.36|94.32|2500
1650370760000|2022-04-19 12:19:20|94.38|94.34|94.4|94.37|94.4|94.37|94.38|94.34|3499
1650370800000|2022-04-19 12:20:00|94.39||94.4||94.4||94.39||2587
1650370810000|2022-04-19 12:20:10|94.41|94.38|94.42|94.38|94.43|94.39|94.41|94.38|486
1650370820000|2022-04-19 12:20:20|94.41|94.37|94.4|94.35|94.41|94.37|94.37|94.35|6633
1650370830000|2022-04-19 12:20:30|94.42|94.36|94.41|94.35|94.42|94.36|94.41|94.35|7581
1650370850000|2022-04-19 12:20:50|94.39|94.34|94.39|94.34|94.41|94.34|94.39|94.34|0
1650370860000|2022-04-19 12:21:00|94.38|94.36|94.39|94.35|94.39|94.36|94.38|94.34|4982
1650370870000|2022-04-19 12:21:10|94.38|94.34|94.36|94.31|94.38|94.34|94.35|94.31|5027
1650370880000|2022-04-19 12:21:20|94.35|94.29|94.34|94.29|94.35|94.29|94.34|94.29|0
1650370890000|2022-04-19 12:21:30|94.35|94.3|94.37|94.34|94.37|94.34|94.35|94.3|139
1650370900000|2022-04-19 12:21:40|94.36|94.33|94.36|94.32|94.36|94.33|94.36|94.32|0
1650370910000|2022-04-19 12:21:50|94.37|94.33|94.37|94.33|94.37|94.33|94.35|94.31|12669
1650370920000|2022-04-19 12:22:00|||||||||13
1650370940000|2022-04-19 12:22:20|94.36|94.32|94.34|94.29|94.36|94.32|94.34|94.29|1532
1650370950000|2022-04-19 12:22:30|94.36|94.3|94.38|94.34|94.38|94.35|94.36|94.3|5759
1650370960000|2022-04-19 12:22:40|94.39||94.37||94.39||94.37||0
1650370970000|2022-04-19 12:22:50|94.39|94.35|94.4|94.36|94.4|94.37|94.39|94.34|379
1650370980000|2022-04-19 12:23:00|||||||||2425
1650370990000|2022-04-19 12:23:10|94.43|94.38|94.51|94.46|94.51|94.48|94.43|94.38|48328
1650371000000|2022-04-19 12:23:20|94.52||94.51||94.53||94.51||4
1650371020000|2022-04-19 12:23:40|94.53|94.49|94.54|94.51|94.54|94.51|94.52|94.49|376
1650371040000|2022-04-19 12:24:00|94.53|94.5|94.64|94.59|94.64|94.59|94.53|94.5|26458
1650371050000|2022-04-19 12:24:10|94.61|94.6|94.62|94.58|94.63|94.6|94.61|94.58|2857
1650371060000|2022-04-19 12:24:20|94.63|94.59|94.64|94.59|94.65|94.6|94.63|94.59|105
1650371080000|2022-04-19 12:24:40|94.65||94.65||94.66||94.64||0
1650371100000|2022-04-19 12:25:00|||||||||2000
1650371120000|2022-04-19 12:25:20|||||||||4
1650371140000|2022-04-19 12:25:40|94.67|94.6|94.67|94.65|94.67|94.65|94.67|94.6|427
1650371150000|2022-04-19 12:25:50|94.66|94.64|94.67|94.65|94.67|94.65|94.65|94.6|3737
1650371160000|2022-04-19 12:26:00|94.66|94.63|94.67|94.64|94.67|94.64|94.66|94.61|4465
1650371170000|2022-04-19 12:26:10||94.65||94.65||94.65||94.65|0
1650371180000|2022-04-19 12:26:20|94.65|94.62|94.66|94.61|94.67|94.62|94.64|94.59|1190
1650371190000|2022-04-19 12:26:30|||||||||126
1650371200000|2022-04-19 12:26:40|94.67||94.67||94.67||94.67||0
1650371210000|2022-04-19 12:26:50||94.63||94.63||94.63||94.63|0
1650371220000|2022-04-19 12:27:00|94.68|94.64|94.7|94.65|94.71|94.67|94.68|94.64|15467
1650371230000|2022-04-19 12:27:10|94.72|94.67|94.72|94.67|94.77|94.71|94.71|94.67|2850
1650371240000|2022-04-19 12:27:20|94.7|94.66|94.68|94.64|94.7|94.66|94.68|94.63|2517
1650371250000|2022-04-19 12:27:30|94.67||94.68||94.68||94.66||0
1650371260000|2022-04-19 12:27:40|94.69|94.65|94.69|94.64|94.69|94.65|94.69|94.64|1
1650371270000|2022-04-19 12:27:50|94.7|94.63|94.67|94.61|94.7|94.63|94.67|94.61|1884
1650371280000|2022-04-19 12:28:00||94.62||94.62||94.62||94.62|0
1650371300000|2022-04-19 12:28:20|94.69|94.64|94.7|94.65|94.7|94.65|94.69|94.62|1886
1650371320000|2022-04-19 12:28:40|94.68|94.66|94.68|94.64|94.68|94.66|94.67|94.62|1272
1650371340000|2022-04-19 12:29:00|||||||||396
1650371350000|2022-04-19 12:29:10|94.7|94.65|94.68|94.64|94.7|94.65|94.67|94.64|50
1650371360000|2022-04-19 12:29:20|94.7|94.65|94.69|94.65|94.72|94.65|94.69|94.65|3151
1650371380000|2022-04-19 12:29:40|94.7|94.66|94.7|94.66|94.7|94.66|94.7|94.66|10
1650371390000|2022-04-19 12:29:50|94.69||94.69||94.7||94.69||357
1650371410000|2022-04-19 12:30:10|94.67|94.65|94.66|94.62|94.67|94.66|94.66|94.62|4510
1650371420000|2022-04-19 12:30:20|94.65||94.65||94.66||94.65||0
1650371440000|2022-04-19 12:30:40|||||||||30000
1650371460000|2022-04-19 12:31:00|||||||||4353
1650371480000|2022-04-19 12:31:20|94.67|94.64|94.7|94.65|94.7|94.66|94.67|94.62|2303
1650371490000|2022-04-19 12:31:30|94.72|94.66|94.73|94.68|94.76|94.71|94.72|94.66|3219
1650371500000|2022-04-19 12:31:40|94.75|94.71|94.77|94.72|94.77|94.72|94.75|94.71|0
1650371510000|2022-04-19 12:31:50|94.76|94.71|94.75|94.71|94.76|94.71|94.73|94.68|1046
1650371520000|2022-04-19 12:32:00|94.74||94.74||94.74||94.74||0
1650371530000|2022-04-19 12:32:10|94.76|94.72|94.77|94.73|94.77|94.73|94.76|94.72|795
1650371540000|2022-04-19 12:32:20|94.79|94.74|94.8|94.76|94.8|94.76|94.79|94.74|1610
1650371550000|2022-04-19 12:32:30|94.79|94.73|94.77|94.73|94.79|94.76|94.77|94.73|2729
1650371560000|2022-04-19 12:32:40|94.76|94.74|94.79|94.75|94.79|94.75|94.75|94.74|1200
1650371570000|2022-04-19 12:32:50||94.74||94.74||94.74||94.74|0
1650371580000|2022-04-19 12:33:00||94.75||94.75||94.75||94.75|17
1650371590000|2022-04-19 12:33:10||94.74||94.75||94.75||94.74|0
1650371600000|2022-04-19 12:33:20|94.8|94.76|94.76|94.74|94.8|94.77|94.75|94.73|6568
1650371610000|2022-04-19 12:33:30|94.75|94.73|94.75|94.7|94.76|94.74|94.75|94.7|4558
1650371620000|2022-04-19 12:33:40|94.76|94.71|94.75|94.7|94.76|94.71|94.75|94.7|0
1650371630000|2022-04-19 12:33:50|94.78|94.71|94.79|94.72|94.79|94.73|94.78|94.71|338
1650371640000|2022-04-19 12:34:00||94.74||94.74||94.74||94.74|1041
1650371650000|2022-04-19 12:34:10|94.8|94.75|94.8|94.75|94.8|94.78|94.8|94.75|2500
1650371660000|2022-04-19 12:34:20||94.78||94.76||94.78||94.76|2039
1650371670000|2022-04-19 12:34:30|94.79|94.75|94.8|94.76|94.8|94.76|94.79|94.75|923
1650371680000|2022-04-19 12:34:40|||||||||3
1650371730000|2022-04-19 12:35:30|94.82|94.77|94.8|94.77|94.85|94.79|94.8|94.76|3541
1650371740000|2022-04-19 12:35:40|94.79|94.76|94.79|94.73|94.79|94.77|94.78|94.73|5525
1650371750000|2022-04-19 12:35:50||94.75||94.75||94.75||94.75|0
1650371780000|2022-04-19 12:36:20|94.76|94.72|94.7|94.65|94.76|94.74|94.62|94.56|53134
1650371810000|2022-04-19 12:36:50|94.69|94.63|94.66|94.61|94.69|94.63|94.65|94.61|4818
1650371820000|2022-04-19 12:37:00|94.65|94.6|94.65|94.6|94.66|94.61|94.65|94.59|2113
1650371830000|2022-04-19 12:37:10|94.63|94.59|94.63|94.59|94.63|94.59|94.63|94.58|0
1650371840000|2022-04-19 12:37:20|||||||||3500
1650371850000|2022-04-19 12:37:30|94.62|94.6|94.68|94.65|94.69|94.65|94.62|94.6|12215
1650371870000|2022-04-19 12:37:50|||||||||3673
1650371880000|2022-04-19 12:38:00|94.69|94.66|94.69|94.66|94.69|94.67|94.69|94.66|763
1650371910000|2022-04-19 12:38:30|94.7|94.67|94.76|94.74|94.76|94.74|94.69|94.66|18024
1650371920000|2022-04-19 12:38:40|94.75|94.73|94.76|94.74|94.76|94.74|94.75|94.73|2609
1650371930000|2022-04-19 12:38:50|94.78|94.73|94.76|94.74|94.79|94.74|94.76|94.73|184
1650371940000|2022-04-19 12:39:00|||||||||1566
1650371950000|2022-04-19 12:39:10|94.79|94.75|94.79|94.75|94.79|94.75|94.79|94.75|1367
1650371960000|2022-04-19 12:39:20|94.78|94.74|94.79|94.74|94.79|94.74|94.78|94.74|0
1650371970000|2022-04-19 12:39:30|94.78||94.78||94.78||94.78||4371
1650371980000|2022-04-19 12:39:40|94.76|94.73|94.78|94.74|94.78|94.76|94.75|94.73|2865
1650371990000|2022-04-19 12:39:50|94.76|94.73|94.76|94.73|94.76|94.73|94.75|94.73|3675
1650372000000|2022-04-19 12:40:00|94.75|94.72|94.76|94.72|94.76|94.72|94.75|94.72|249
1650372010000|2022-04-19 12:40:10|94.75||94.75||94.75||94.75||0
1650372030000|2022-04-19 12:40:30|94.74|94.7|94.75|94.71|94.75|94.71|94.74|94.69|2168
1650372050000|2022-04-19 12:40:50|||||||||24
1650372070000|2022-04-19 12:41:10|||||||||1040
1650372080000|2022-04-19 12:41:20|94.76|94.72|94.8|94.76|94.8|94.76|94.76|94.72|483
1650372090000|2022-04-19 12:41:30|94.82|94.77|94.81|94.76|94.88|94.82|94.8|94.76|20461
1650372120000|2022-04-19 12:42:00|94.82|94.77|94.77|94.72|94.82|94.78|94.75|94.7|15130
1650372130000|2022-04-19 12:42:10|94.75|94.71|94.75|94.72|94.75|94.72|94.75|94.69|0
1650372140000|2022-04-19 12:42:20|94.77|94.73|94.78|94.72|94.78|94.73|94.77|94.72|7025
1650372150000|2022-04-19 12:42:30|||||||||289
1650372180000|2022-04-19 12:43:00|94.8|94.73|94.78|94.74|94.82|94.78|94.76|94.73|10231
1650372190000|2022-04-19 12:43:10|94.79||94.79||94.79||94.79||0
1650372200000|2022-04-19 12:43:20|||||||||108
1650372210000|2022-04-19 12:43:30|94.78|94.75|94.79|94.75|94.79|94.76|94.78|94.74|2444
1650372220000|2022-04-19 12:43:40|94.78|94.74|94.77|94.74|94.78|94.74|94.77|94.74|22
1650372230000|2022-04-19 12:43:50|94.76|94.73|94.79|94.73|94.79|94.73|94.75|94.72|13768
1650372240000|2022-04-19 12:44:00||94.74||94.74||94.74||94.74|0
1650372260000|2022-04-19 12:44:20|94.78|94.75|94.79|94.76|94.79|94.77|94.78|94.75|599
1650372290000|2022-04-19 12:44:50|94.78|94.75|94.76|94.72|94.78|94.76|94.76|94.72|5039
1650372300000|2022-04-19 12:45:00|94.77||94.78||94.78||94.77||0
1650372310000|2022-04-19 12:45:10||94.74||94.74||94.74||94.74|2249
1650372320000|2022-04-19 12:45:20|94.77|94.72|94.77|94.72|94.77|94.73|94.75|94.72|2622
1650372330000|2022-04-19 12:45:30|94.76|94.7|94.72|94.7|94.76|94.7|94.72|94.7|961
1650372340000|2022-04-19 12:45:40|94.73|94.71|94.78|94.73|94.78|94.75|94.73|94.71|9126
1650372350000|2022-04-19 12:45:50|94.75|94.74|94.73|94.69|94.77|94.74|94.73|94.68|498
1650372360000|2022-04-19 12:46:00|||||||||4194
1650372370000|2022-04-19 12:46:10|94.75|94.7|94.74|94.7|94.76|94.72|94.73|94.69|550
1650372410000|2022-04-19 12:46:50|||||||||800
1650372420000|2022-04-19 12:47:00|94.76|94.72|94.77|94.72|94.78|94.73|94.76|94.72|2650
1650372430000|2022-04-19 12:47:10|94.75|94.7|94.75|94.7|94.75|94.7|94.75|94.7|0
1650372450000|2022-04-19 12:47:30|94.74|94.68|94.71|94.68|94.74|94.7|94.71|94.68|4229
1650372460000|2022-04-19 12:47:40|94.72|94.67|94.73|94.67|94.73|94.67|94.7|94.67|610
1650372470000|2022-04-19 12:47:50|94.7|94.66|94.7|94.66|94.71|94.66|94.69|94.64|0
1650372480000|2022-04-19 12:48:00|||||||||9443
1650372500000|2022-04-19 12:48:20|94.69|94.64|94.74|94.69|94.74|94.7|94.67|94.61|9820
1650372510000|2022-04-19 12:48:30||94.7||94.7||94.7||94.7|0
1650372530000|2022-04-19 12:48:50|94.73||94.73||94.73||94.73||0
1650372540000|2022-04-19 12:49:00|94.72|94.68|94.71|94.69|94.73|94.69|94.71|94.67|1151
1650372550000|2022-04-19 12:49:10|94.69|94.67|94.68|94.67|94.73|94.68|94.68|94.67|2187
1650372560000|2022-04-19 12:49:20|94.69|94.68|94.7|94.65|94.73|94.68|94.69|94.65|1765
1650372570000|2022-04-19 12:49:30|94.71|94.66|94.71|94.66|94.71|94.66|94.71|94.66|0
1650372590000|2022-04-19 12:49:50|94.7||94.7||94.7||94.7||500
1650372600000|2022-04-19 12:50:00|94.71|94.67|94.7|94.67|94.71|94.67|94.7|94.67|2716
1650372620000|2022-04-19 12:50:20|94.69|94.66|94.69|94.66|94.69|94.66|94.68|94.66|647
1650372630000|2022-04-19 12:50:30|94.68||94.68||94.68||94.68||0
1650372640000|2022-04-19 12:50:40|94.7|94.67|94.68|94.66|94.7|94.67|94.68|94.66|522
1650372650000|2022-04-19 12:50:50|94.7|94.67|94.68|94.62|94.7|94.69|94.66|94.62|5284
1650372660000|2022-04-19 12:51:00|94.69|94.63|94.69|94.63|94.7|94.64|94.69|94.63|0
1650372670000|2022-04-19 12:51:10|94.67|94.62|94.68|94.63|94.69|94.63|94.66|94.61|624
1650372680000|2022-04-19 12:51:20|94.67|94.62|94.64|94.58|94.67|94.63|94.62|94.58|12872
1650372690000|2022-04-19 12:51:30|94.63|94.59|94.6|94.54|94.63|94.59|94.6|94.54|0
1650372700000|2022-04-19 12:51:40|94.59|94.53|94.59|94.54|94.59|94.54|94.58|94.53|0
1650372720000|2022-04-19 12:52:00|94.6|94.56|94.6|94.54|94.61|94.56|94.6|94.54|39
1650372730000|2022-04-19 12:52:10|94.59|94.55|94.6|94.56|94.61|94.56|94.59|94.55|3
1650372760000|2022-04-19 12:52:40|94.61|94.57|94.63|94.57|94.63|94.58|94.61|94.57|10838
1650372770000|2022-04-19 12:52:50|94.62|94.56|94.6|94.56|94.62|94.56|94.6|94.56|100
1650372780000|2022-04-19 12:53:00||94.57||94.57||94.57||94.57|0
1650372790000|2022-04-19 12:53:10||94.56||94.56||94.56||94.56|0
1650372800000|2022-04-19 12:53:20|94.58|94.57|94.6|94.57|94.6|94.57|94.58|94.57|332
1650372830000|2022-04-19 12:53:50|94.58|94.56|94.6|94.57|94.6|94.57|94.58|94.56|2633
1650372840000|2022-04-19 12:54:00|||||||||105
1650372860000|2022-04-19 12:54:20|94.62|94.58|94.64|94.58|94.64|94.58|94.62|94.58|8094
1650372870000|2022-04-19 12:54:30|94.63|94.59|94.64|94.6|94.64|94.6|94.63|94.58|6
1650372880000|2022-04-19 12:54:40|94.66|94.61|94.64|94.61|94.66|94.61|94.64|94.61|0
1650372940000|2022-04-19 12:55:40|94.66|94.62|94.66|94.63|94.68|94.63|94.63|94.62|10313
1650372970000|2022-04-19 12:56:10|||||||||500
1650372980000|2022-04-19 12:56:20|94.67|94.64|94.66|94.64|94.68|94.64|94.66|94.63|364
1650373000000|2022-04-19 12:56:40|94.68|94.65|94.68|94.65|94.68|94.65|94.68|94.65|393
1650373010000|2022-04-19 12:56:50|94.67|94.64|94.68|94.63|94.68|94.65|94.66|94.61|8763
1650373020000|2022-04-19 12:57:00|||||||||37
1650373030000|2022-04-19 12:57:10|94.7|94.65|94.7|94.66|94.7|94.66|94.7|94.65|492
1650373050000|2022-04-19 12:57:30|94.69|94.65|94.67|94.64|94.69|94.65|94.67|94.62|8328
1650373060000|2022-04-19 12:57:40|||||||||1551
1650373070000|2022-04-19 12:57:50|94.68|94.65|94.69|94.65|94.7|94.65|94.68|94.64|0
1650373080000|2022-04-19 12:58:00|94.7||94.7||94.7||94.7||13526
1650373090000|2022-04-19 12:58:10|94.73|94.66|94.72|94.68|94.73|94.69|94.72|94.66|14926
1650373100000|2022-04-19 12:58:20|94.73||94.72||94.73||94.72||15163
1650373110000|2022-04-19 12:58:30|94.71|94.66|94.69|94.66|94.71|94.66|94.68|94.63|18869
1650373120000|2022-04-19 12:58:40|94.68|94.64|94.71|94.66|94.71|94.68|94.68|94.63|267
1650373130000|2022-04-19 12:58:50|94.7|94.68|94.72|94.68|94.72|94.68|94.7|94.66|817
1650373140000|2022-04-19 12:59:00|94.73|94.69|94.73|94.7|94.73|94.71|94.73|94.69|1378
1650373160000|2022-04-19 12:59:20|||||||||15
1650373170000|2022-04-19 12:59:30|94.72|94.68|94.7|94.65|94.73|94.68|94.68|94.64|2199
1650373180000|2022-04-19 12:59:40|94.69|94.64|94.7|94.67|94.7|94.67|94.69|94.64|0
1650373200000|2022-04-19 13:00:00|94.69|94.64|94.69|94.64|94.69|94.67|94.66|94.61|11334
1650373220000|2022-04-19 13:00:20||94.65||94.66||94.66||94.65|1000
1650373230000|2022-04-19 13:00:30|||||||||1099
1650373240000|2022-04-19 13:00:40|||||||||10767
1650373250000|2022-04-19 13:00:50|94.7|94.67|94.7|94.67|94.7|94.68|94.69|94.66|1506
1650373260000|2022-04-19 13:01:00||94.68||94.67||94.68||94.67|708
1650373280000|2022-04-19 13:01:20|||||||||22
1650373290000|2022-04-19 13:01:30|94.72|94.68|94.72|94.67|94.73|94.69|94.72|94.67|6411
1650373300000|2022-04-19 13:01:40|||||||||42
1650373310000|2022-04-19 13:01:50||94.68||94.68||94.68||94.68|0
1650373320000|2022-04-19 13:02:00|94.71|94.66|94.72|94.68|94.72|94.68|94.69|94.66|2620
1650373340000|2022-04-19 13:02:20||94.69||94.68||94.69||94.68|1793
1650373350000|2022-04-19 13:02:30|||||||||1052
1650373360000|2022-04-19 13:02:40|94.73|94.69|94.73|94.71|94.73|94.71|94.73|94.69|2834
1650373400000|2022-04-19 13:03:20|94.74|94.72|94.77|94.73|94.77|94.73|94.74|94.72|4706
1650373410000|2022-04-19 13:03:30|94.76|94.71|94.75|94.71|94.76|94.71|94.75|94.71|2125
1650373420000|2022-04-19 13:03:40|94.74||94.74||94.74||94.74||6
1650373430000|2022-04-19 13:03:50|94.75|94.72|94.7|94.68|94.77|94.72|94.7|94.68|8329
1650373440000|2022-04-19 13:04:00|94.69|94.66|94.68|94.65|94.7|94.67|94.67|94.64|2026
1650373450000|2022-04-19 13:04:10|94.69|94.66|94.7|94.65|94.7|94.66|94.69|94.65|1615
1650373470000|2022-04-19 13:04:30|94.68|94.64|94.65|94.6|94.68|94.66|94.65|94.6|3171
1650373480000|2022-04-19 13:04:40|94.63|94.59|94.62|94.58|94.63|94.59|94.62|94.58|0
1650373490000|2022-04-19 13:04:50|94.63|94.59|94.68|94.63|94.68|94.63|94.63|94.59|34438
1650373500000|2022-04-19 13:05:00|94.69|94.64|94.65|94.59|94.7|94.67|94.64|94.59|17557
1650373510000|2022-04-19 13:05:10|94.66|94.62|94.65|94.62|94.67|94.62|94.65|94.62|0
1650373520000|2022-04-19 13:05:20|94.64|94.63|94.65|94.62|94.65|94.63|94.64|94.62|12676
1650373540000|2022-04-19 13:05:40|94.64|94.6|94.62|94.58|94.64|94.6|94.61|94.58|3103
1650373550000|2022-04-19 13:05:50|94.6|94.57|94.61|94.55|94.61|94.57|94.6|94.55|2484
1650373560000|2022-04-19 13:06:00|94.59|94.54|94.6|94.57|94.62|94.57|94.57|94.52|8014
1650373570000|2022-04-19 13:06:10|94.62|94.58|94.58|94.57|94.63|94.59|94.58|94.56|5680
1650373580000|2022-04-19 13:06:20|94.57|94.56|94.58|94.53|94.58|94.56|94.57|94.51|629
1650373590000|2022-04-19 13:06:30||94.55||94.55||94.55||94.55|0
1650373600000|2022-04-19 13:06:40|94.57|94.53|94.57|94.53|94.57|94.53|94.57|94.53|0
1650373610000|2022-04-19 13:06:50|94.56|94.5|94.56|94.52|94.56|94.52|94.51|94.46|12583
1650373620000|2022-04-19 13:07:00||94.53||94.53||94.53||94.53|0
1650373630000|2022-04-19 13:07:10|94.55|94.52|94.55|94.5|94.55|94.52|94.54|94.5|1603
1650373640000|2022-04-19 13:07:20||94.51||94.51||94.51||94.51|0
1650373650000|2022-04-19 13:07:30|94.52|94.48|94.53|94.47|94.55|94.49|94.52|94.47|1
1650373660000|2022-04-19 13:07:40|94.54|94.48|94.55|94.52|94.55|94.52|94.54|94.48|6933
1650373670000|2022-04-19 13:07:50|94.57|94.53|94.62|94.58|94.63|94.58|94.55|94.52|30423
1650373690000|2022-04-19 13:08:10|94.65|94.59|94.67|94.64|94.7|94.67|94.63|94.59|5988
1650373710000|2022-04-19 13:08:30|94.66|94.63|94.67|94.62|94.67|94.63|94.64|94.58|1431
1650373720000|2022-04-19 13:08:40|||||||||356
1650373740000|2022-04-19 13:09:00|94.68|94.63|94.69|94.64|94.7|94.66|94.68|94.63|6384
1650373750000|2022-04-19 13:09:10|94.68|94.62|94.66|94.62|94.68|94.62|94.66|94.62|110
1650373760000|2022-04-19 13:09:20|94.68||94.69||94.69||94.67||115
1650373770000|2022-04-19 13:09:30|94.68||94.68||94.68||94.68||300
1650373790000|2022-04-19 13:09:50|94.69|94.63|94.7|94.65|94.7|94.66|94.67|94.63|312
1650373800000|2022-04-19 13:10:00|94.69||94.69||94.69||94.69||0
1650373810000|2022-04-19 13:10:10|94.68|94.66|94.68|94.63|94.68|94.66|94.66|94.62|4728
1650373820000|2022-04-19 13:10:20|94.69|94.64|94.69|94.63|94.7|94.67|94.66|94.63|9175
1650373830000|2022-04-19 13:10:30||94.65||94.65||94.65||94.65|3
1650373850000|2022-04-19 13:10:50|94.7|94.66|94.69|94.66|94.7|94.66|94.69|94.66|0
1650373870000|2022-04-19 13:11:10|94.7|94.67|94.69|94.66|94.7|94.68|94.69|94.66|313
1650373880000|2022-04-19 13:11:20|94.68|94.64|94.65|94.59|94.68|94.66|94.62|94.58|10080
1650373890000|2022-04-19 13:11:30|94.64|94.61|94.64|94.61|94.64|94.61|94.64|94.61|1600
1650373900000|2022-04-19 13:11:40|||||||||21
1650373920000|2022-04-19 13:12:00|94.63|94.62|94.64|94.61|94.64|94.62|94.63|94.61|4719
1650373930000|2022-04-19 13:12:10|94.63|94.58|94.64|94.61|94.64|94.61|94.62|94.58|5116
1650373940000|2022-04-19 13:12:20||94.59||94.59||94.59||94.58|2086
1650373950000|2022-04-19 13:12:30|94.63|94.58|94.63|94.58|94.64|94.61|94.63|94.58|1775
1650373960000|2022-04-19 13:12:40|94.62|94.61|94.62|94.58|94.63|94.61|94.61|94.56|42332
1650373970000|2022-04-19 13:12:50|94.6|94.55|94.57|94.53|94.6|94.55|94.57|94.52|1398
1650373990000|2022-04-19 13:13:10|94.59|94.55|94.58|94.53|94.6|94.58|94.58|94.53|8916
1650374010000|2022-04-19 13:13:30|94.59|94.55|94.59|94.55|94.6|94.55|94.59|94.55|30
1650374030000|2022-04-19 13:13:50|94.57||94.58||94.59||94.57||3
1650374040000|2022-04-19 13:14:00|94.56|94.54|94.58|94.55|94.58|94.55|94.55|94.53|4070
1650374050000|2022-04-19 13:14:10|||||||||52586
1650374060000|2022-04-19 13:14:20||94.56||94.56||94.56||94.56|1065
1650374070000|2022-04-19 13:14:30|94.57|94.54|94.57|94.54|94.58|94.54|94.57|94.53|962
1650374080000|2022-04-19 13:14:40||94.55||94.55||94.55||94.55|0
1650374090000|2022-04-19 13:14:50|94.58||94.58||94.58||94.58||0
1650374100000|2022-04-19 13:15:00|||||||||71455
1650374110000|2022-04-19 13:15:10|94.59|94.56|94.59|94.55|94.59|94.57|94.59|94.55|5394
1650374130000|2022-04-19 13:15:30|94.58|94.53|94.56|94.53|94.58|94.53|94.55|94.5|3005
1650374140000|2022-04-19 13:15:40|||||||||2130
1650374170000|2022-04-19 13:16:10|94.57|94.54|94.56|94.52|94.59|94.54|94.56|94.52|3959
1650374180000|2022-04-19 13:16:20|94.57|94.51|94.57|94.54|94.57|94.54|94.57|94.51|2500
1650374190000|2022-04-19 13:16:30|94.59|94.55|94.6|94.55|94.6|94.56|94.59|94.54|4387
1650374200000|2022-04-19 13:16:40|94.59|94.54|94.58|94.54|94.59|94.54|94.58|94.54|0
1650374230000|2022-04-19 13:17:10|94.57|94.53|94.57|94.53|94.57|94.53|94.55|94.53|1337
1650374240000|2022-04-19 13:17:20|94.56||94.56||94.56||94.56||0
1650374290000|2022-04-19 13:18:10|94.55|94.51|94.55|94.51|94.56|94.53|94.53|94.51|6036
1650374300000|2022-04-19 13:18:20||94.52||94.52||94.52||94.52|113
1650374310000|2022-04-19 13:18:30|94.56|94.53|94.58|94.55|94.58|94.55|94.56|94.53|2949
1650374320000|2022-04-19 13:18:40|94.59|94.56|94.59|94.55|94.6|94.58|94.59|94.55|2970
1650374330000|2022-04-19 13:18:50|94.58|94.54|94.5|94.46|94.58|94.54|94.48|94.43|3212
1650374350000|2022-04-19 13:19:10|94.49||94.5||94.5||94.49||0
1650374360000|2022-04-19 13:19:20|94.49|94.44|94.47|94.42|94.49|94.44|94.45|94.41|3784
1650374370000|2022-04-19 13:19:30|94.46|94.43|94.46|94.43|94.47|94.43|94.46|94.4|7371
1650374380000|2022-04-19 13:19:40|94.48|94.44|94.43|94.38|94.49|94.45|94.43|94.38|2311
1650374390000|2022-04-19 13:19:50|94.42|94.39|94.41|94.38|94.43|94.39|94.4|94.35|0
1650374400000|2022-04-19 13:20:00|94.4|94.36|94.36|94.32|94.4|94.36|94.36|94.3|3146
1650374410000|2022-04-19 13:20:10|94.34|94.3|94.34|94.29|94.34|94.3|94.34|94.28|0
1650374420000|2022-04-19 13:20:20|94.36|94.3|94.35|94.31|94.36|94.32|94.35|94.3|2500
1650374440000|2022-04-19 13:20:40|94.36|94.32|94.35|94.31|94.39|94.34|94.34|94.31|1355
1650374450000|2022-04-19 13:20:50|94.34|94.32|94.31|94.27|94.34|94.34|94.31|94.26|419
1650374460000|2022-04-19 13:21:00|94.3|94.26|94.3|94.26|94.3|94.26|94.3|94.26|0
1650374470000|2022-04-19 13:21:10|94.31|94.27|94.29|94.27|94.31|94.28|94.28|94.25|11125
1650374480000|2022-04-19 13:21:20|94.3|94.26|94.29|94.26|94.3|94.26|94.29|94.26|3236
1650374500000|2022-04-19 13:21:40|||||||||96
1650374510000|2022-04-19 13:21:50|94.28|94.25|94.28|94.23|94.28|94.25|94.27|94.22|20868
1650374520000|2022-04-19 13:22:00|94.29|94.24|94.29|94.27|94.29|94.27|94.29|94.24|0
1650374530000|2022-04-19 13:22:10|||||||||21
1650374540000|2022-04-19 13:22:20|94.28|94.25|94.29|94.25|94.29|94.25|94.28|94.23|4698
1650374560000|2022-04-19 13:22:40|94.28||94.28||94.28||94.28||0
1650374570000|2022-04-19 13:22:50|94.27|94.23|94.26|94.22|94.27|94.24|94.26|94.22|1108
1650374580000|2022-04-19 13:23:00|94.28|94.24|94.22|94.18|94.28|94.24|94.22|94.18|2128
1650374590000|2022-04-19 13:23:10|94.24|94.21|94.28|94.23|94.28|94.24|94.24|94.19|10104
1650374600000|2022-04-19 13:23:20|94.27|94.22|94.23|94.18|94.27|94.22|94.23|94.18|8340
1650374610000|2022-04-19 13:23:30|94.25|94.2|94.25|94.21|94.25|94.21|94.21|94.17|8079
1650374620000|2022-04-19 13:23:40|94.24|94.2|94.18|94.12|94.24|94.2|94.18|94.12|0
1650374630000|2022-04-19 13:23:50|94.17|94.13|94.13|94.08|94.17|94.13|94.13|94.07|405
1650374640000|2022-04-19 13:24:00|94.11|94.07|94.12|94.07|94.15|94.09|94.11|94.07|28
1650374660000|2022-04-19 13:24:20|94.14|94.09|94.13|94.09|94.15|94.11|94.13|94.09|352
1650374670000|2022-04-19 13:24:30|94.15|94.1|94.13|94.08|94.15|94.11|94.13|94.07|2848
1650374680000|2022-04-19 13:24:40|94.15|94.07|94.15|94.1|94.15|94.12|94.14|94.07|4072
1650374690000|2022-04-19 13:24:50|94.14||94.14||94.15||94.14||601
1650374700000|2022-04-19 13:25:00|94.15|94.08|94.1|94.06|94.15|94.09|94.1|94.05|4775
1650374710000|2022-04-19 13:25:10|94.09|94.03|94.09|94.05|94.09|94.05|94.09|94.03|994
1650374720000|2022-04-19 13:25:20|||||||||12
1650374730000|2022-04-19 13:25:30|94.1|94.06|94.1|94.05|94.14|94.09|94.1|94.05|3503
1650374740000|2022-04-19 13:25:40|94.08|94.03|94.18|94.15|94.18|94.15|94.08|94.03|51610
1650374750000|2022-04-19 13:25:50|94.16|94.13|94.12|94.07|94.16|94.17|94.12|94.07|51549
1650374760000|2022-04-19 13:26:00|94.11|94.05|94.07|94.01|94.11|94.06|94.07|94.01|2581
1650374770000|2022-04-19 13:26:10||94.03||94.03||94.03||94.03|2026
1650374800000|2022-04-19 13:26:40|94.06|94.01|94.04|94|94.06|94.01|94.03|94|10103
1650374810000|2022-04-19 13:26:50|94.07|94.01|94.14|94.09|94.14|94.09|94.07|94.01|7801
1650374820000|2022-04-19 13:27:00|94.13||94.13||94.13||94.13||0
1650374830000|2022-04-19 13:27:10|94.12|94.07|94.13|94.1|94.13|94.1|94.12|94.06|0
1650374840000|2022-04-19 13:27:20|94.12|94.07|94.14|94.11|94.14|94.13|94.12|94.06|10900
1650374850000|2022-04-19 13:27:30|94.15|94.12|94.16|94.11|94.18|94.15|94.14|94.11|14750
1650374860000|2022-04-19 13:27:40|94.14|94.09|94.14|94.1|94.14|94.1|94.13|94.09|1381
1650374870000|2022-04-19 13:27:50|94.13||94.13||94.14||94.13||5245
1650374880000|2022-04-19 13:28:00|94.12|94.09|94.09|94.04|94.13|94.09|94.09|94.04|2961
1650374890000|2022-04-19 13:28:10|94.08|94.07|94.09|94.07|94.11|94.07|94.08|94.07|0
1650374900000|2022-04-19 13:28:20|94.08|94.04|94.08|94.04|94.08|94.04|94.08|94.04|400
1650374910000|2022-04-19 13:28:30|94.09|94.05|94.08|94.04|94.09|94.05|94.08|94.04|0
1650374920000|2022-04-19 13:28:40|94.09|94.05|94.09|94.06|94.09|94.06|94.09|94.04|356
1650374940000|2022-04-19 13:29:00|94.08|94.04|94.11|94.06|94.11|94.06|94.04|94|27680
1650374950000|2022-04-19 13:29:10|94.13|94.08|94.13|94.1|94.13|94.11|94.12|94.08|8459
1650374970000|2022-04-19 13:29:30|94.14|94.11|94.13|94.09|94.18|94.13|94.13|94.08|3217
1650374980000|2022-04-19 13:29:40|94.15|94.1|94.17|94.12|94.17|94.12|94.15|94.1|347
1650374990000|2022-04-19 13:29:50|94.16||94.16||94.16||94.16||0
1650375000000|2022-04-19 13:30:00|94.15|94.14|94.27|94.22|94.28|94.23|94.15|94.12|61465
1650375010000|2022-04-19 13:30:10|94.26|94.21|94.15|94.12|94.26|94.21|94.15|94.1|12364
1650375020000|2022-04-19 13:30:20|94.17|94.13|94.17|94.13|94.17|94.13|94.17|94.13|1053
1650375030000|2022-04-19 13:30:30|94.19|94.12|94.21|94.17|94.22|94.19|94.17|94.12|9336
1650375040000|2022-04-19 13:30:40|94.23|94.18|94.25|94.2|94.27|94.23|94.23|94.18|3011
1650375050000|2022-04-19 13:30:50|94.27|94.22|94.28|94.23|94.28|94.26|94.27|94.22|5413
1650375060000|2022-04-19 13:31:00|94.29|94.24|94.43|94.39|94.44|94.39|94.29|94.24|35990
1650375070000|2022-04-19 13:31:10|94.45|94.4|94.44|94.39|94.55|94.5|94.44|94.38|12037
1650375080000|2022-04-19 13:31:20|94.43|94.38|94.32|94.28|94.43|94.38|94.3|94.26|13493
1650375090000|2022-04-19 13:31:30|94.3|94.27|94.32|94.27|94.32|94.29|94.29|94.25|336
1650375100000|2022-04-19 13:31:40|94.34|94.28|94.34|94.29|94.4|94.36|94.32|94.28|7138
1650375110000|2022-04-19 13:31:50|94.32|94.28|94.28|94.23|94.34|94.28|94.28|94.23|0
1650375120000|2022-04-19 13:32:00|94.3|94.26|94.34|94.29|94.34|94.3|94.3|94.26|4385
1650375130000|2022-04-19 13:32:10|94.33|94.28|94.29|94.24|94.33|94.28|94.29|94.23|5781
1650375140000|2022-04-19 13:32:20|94.31|94.25|94.32|94.29|94.34|94.3|94.3|94.25|0
1650375160000|2022-04-19 13:32:40|94.34|94.3|94.37|94.32|94.38|94.32|94.32|94.29|1625
1650375170000|2022-04-19 13:32:50|94.38|94.33|94.48|94.44|94.5|94.44|94.38|94.33|10666
1650375180000|2022-04-19 13:33:00|94.47|94.42|94.44|94.41|94.48|94.44|94.43|94.4|11713
1650375190000|2022-04-19 13:33:10|94.42|94.4|94.36|94.32|94.44|94.4|94.34|94.29|21491
1650375200000|2022-04-19 13:33:20|94.37|94.33|94.43|94.38|94.43|94.38|94.35|94.3|5342
1650375210000|2022-04-19 13:33:30|94.44|94.39|94.47|94.43|94.47|94.43|94.44|94.39|1657
1650375220000|2022-04-19 13:33:40|94.48|94.44|94.47|94.41|94.53|94.5|94.47|94.41|8179
1650375230000|2022-04-19 13:33:50|94.46|94.42|94.45|94.41|94.47|94.42|94.45|94.41|0
1650375240000|2022-04-19 13:34:00|94.47|94.42|94.48|94.43|94.5|94.46|94.47|94.42|450
1650375250000|2022-04-19 13:34:10|94.46|94.4|94.49|94.46|94.5|94.46|94.44|94.4|4817
1650375260000|2022-04-19 13:34:20|94.48|94.44|94.48|94.44|94.48|94.46|94.48|94.44|2226
1650375270000|2022-04-19 13:34:30|94.49|94.45|94.53|94.5|94.57|94.53|94.49|94.45|13567
1650375280000|2022-04-19 13:34:40|94.52|94.49|94.48|94.44|94.53|94.5|94.48|94.44|1047
1650375290000|2022-04-19 13:34:50|94.46|94.42|94.46|94.41|94.48|94.42|94.46|94.41|100
1650375310000|2022-04-19 13:35:10|94.45|94.44|94.43|94.4|94.45|94.44|94.42|94.4|8
1650375320000|2022-04-19 13:35:20|94.41|94.38|94.4|94.35|94.45|94.4|94.38|94.35|5481
1650375330000|2022-04-19 13:35:30|94.41|94.36|94.42|94.37|94.46|94.42|94.38|94.34|21758
1650375340000|2022-04-19 13:35:40|94.43|94.38|94.46|94.41|94.48|94.43|94.43|94.38|8610
1650375350000|2022-04-19 13:35:50|94.48|94.42|94.48|94.44|94.5|94.46|94.47|94.42|118
1650375360000|2022-04-19 13:36:00||94.46||94.44||94.46||94.44|2248
1650375370000|2022-04-19 13:36:10||94.46||94.46||94.46||94.46|43
1650375380000|2022-04-19 13:36:20|94.5|94.48|94.5|94.46|94.5|94.48|94.49|94.46|4083
1650375390000|2022-04-19 13:36:30|94.49|94.47|94.44|94.4|94.49|94.47|94.4|94.36|32731
1650375400000|2022-04-19 13:36:40|94.46|94.42|94.46|94.42|94.46|94.42|94.46|94.42|1000
1650375410000|2022-04-19 13:36:50|94.45|94.41|94.49|94.45|94.49|94.45|94.45|94.41|7936
1650375420000|2022-04-19 13:37:00|94.46|94.41|94.45|94.41|94.46|94.41|94.45|94.41|209
1650375430000|2022-04-19 13:37:10|94.44|94.38|94.4|94.35|94.44|94.38|94.4|94.35|3045
1650375440000|2022-04-19 13:37:20|94.38|94.34|94.4|94.36|94.42|94.36|94.38|94.32|8916
1650375450000|2022-04-19 13:37:30|94.42|94.37|94.42|94.37|94.49|94.44|94.42|94.37|13832
1650375460000|2022-04-19 13:37:40|94.4|94.36|94.41|94.36|94.42|94.37|94.4|94.36|0
1650375470000|2022-04-19 13:37:50|94.42|94.37|94.47|94.42|94.47|94.42|94.42|94.37|5370
1650375490000|2022-04-19 13:38:10|94.43|94.39|94.36|94.31|94.46|94.39|94.36|94.31|741
1650375500000|2022-04-19 13:38:20|94.37|94.32|94.41|94.38|94.42|94.38|94.37|94.32|4258
1650375510000|2022-04-19 13:38:30|94.4|94.37|94.36|94.31|94.41|94.38|94.35|94.3|2286
1650375520000|2022-04-19 13:38:40|94.38|94.32|94.36|94.33|94.38|94.33|94.36|94.32|7970
1650375530000|2022-04-19 13:38:50|94.38|94.34|94.41|94.38|94.41|94.38|94.36|94.34|16211
1650375540000|2022-04-19 13:39:00|94.39|94.36|94.41|94.38|94.41|94.38|94.38|94.35|2694
1650375550000|2022-04-19 13:39:10|94.4|94.35|94.39|94.36|94.4|94.38|94.38|94.35|2375
1650375560000|2022-04-19 13:39:20|94.38|94.35|94.35|94.31|94.38|94.35|94.33|94.31|3978
1650375570000|2022-04-19 13:39:30|94.33|94.3|94.33|94.29|94.35|94.3|94.29|94.24|14998
1650375580000|2022-04-19 13:39:40|94.34|94.3|94.45|94.41|94.46|94.41|94.34|94.3|12013
1650375590000|2022-04-19 13:39:50|94.43|94.39|94.36|94.31|94.43|94.39|94.35|94.31|20970
1650375600000|2022-04-19 13:40:00|94.37|94.32|94.38|94.32|94.43|94.39|94.37|94.32|2889
1650375610000|2022-04-19 13:40:10|94.41|94.33|94.38|94.32|94.41|94.37|94.38|94.32|6855
1650375620000|2022-04-19 13:40:20|94.37|94.33|94.32|94.27|94.38|94.36|94.31|94.27|50481
1650375630000|2022-04-19 13:40:30|94.31||94.31||94.31||94.31||240
1650375640000|2022-04-19 13:40:40|94.3|94.26|94.28|94.24|94.3|94.26|94.24|94.2|11715
1650375650000|2022-04-19 13:40:50|94.3|94.25|94.28|94.23|94.32|94.29|94.28|94.23|10293
1650375660000|2022-04-19 13:41:00|94.29|94.24|94.32|94.28|94.32|94.28|94.29|94.24|4895
1650375670000|2022-04-19 13:41:10|94.34|94.29|94.33|94.28|94.38|94.37|94.33|94.28|5787
1650375680000|2022-04-19 13:41:20|94.31|94.26|94.33|94.28|94.33|94.3|94.31|94.26|6901
1650375690000|2022-04-19 13:41:30|94.32|94.27|94.33|94.28|94.36|94.33|94.3|94.26|26220
1650375700000|2022-04-19 13:41:40|94.32|94.27|94.34|94.3|94.34|94.3|94.32|94.26|0
1650375710000|2022-04-19 13:41:50|94.33|94.29|94.34|94.3|94.34|94.3|94.33|94.28|13069
1650375720000|2022-04-19 13:42:00|94.33|94.28|94.36|94.33|94.38|94.33|94.29|94.23|8208
1650375730000|2022-04-19 13:42:10|94.35|94.34|94.39|94.36|94.39|94.36|94.35|94.34|2906
1650375740000|2022-04-19 13:42:20||94.34||94.34||94.34||94.34|232
1650375750000|2022-04-19 13:42:30|94.4|94.35|94.38|94.34|94.4|94.35|94.38|94.34|21073
1650375760000|2022-04-19 13:42:40|94.36|94.32|94.41|94.37|94.41|94.37|94.36|94.32|694
1650375770000|2022-04-19 13:42:50|94.4|94.35|94.45|94.4|94.49|94.44|94.39|94.35|5287
1650375780000|2022-04-19 13:43:00|94.43|94.39|94.45|94.39|94.45|94.41|94.41|94.36|12981
1650375790000|2022-04-19 13:43:10|94.43|94.38|94.45|94.41|94.48|94.44|94.43|94.38|4968
1650375800000|2022-04-19 13:43:20|94.48|94.42|94.44|94.4|94.5|94.46|94.44|94.4|13926
1650375810000|2022-04-19 13:43:30|94.46|94.41|94.5|94.46|94.5|94.48|94.46|94.41|8067
1650375820000|2022-04-19 13:43:40|94.49|94.47|94.5|94.46|94.53|94.51|94.49|94.46|26162
1650375830000|2022-04-19 13:43:50|94.49|94.44|94.47|94.42|94.5|94.44|94.47|94.42|165
1650375840000|2022-04-19 13:44:00|94.48|94.43|94.48|94.43|94.5|94.46|94.48|94.43|2181
1650375850000|2022-04-19 13:44:10|94.5|94.44|94.5|94.46|94.5|94.48|94.49|94.44|103
1650375860000|2022-04-19 13:44:20|94.49|94.47|94.48|94.44|94.49|94.47|94.46|94.43|6659
1650375870000|2022-04-19 13:44:30|94.5|94.46|94.5|94.47|94.5|94.47|94.49|94.46|50
1650375880000|2022-04-19 13:44:40|94.49|94.44|94.44|94.41|94.49|94.44|94.44|94.41|5676
1650375890000|2022-04-19 13:44:50|94.43|94.39|94.44|94.39|94.44|94.39|94.42|94.38|7716
1650375900000|2022-04-19 13:45:00|94.45|94.42|94.5|94.44|94.5|94.47|94.45|94.42|13111
1650375910000|2022-04-19 13:45:10|94.49|94.46|94.49|94.45|94.49|94.46|94.48|94.44|12709
1650375920000|2022-04-19 13:45:20|94.48|94.44|94.44|94.39|94.48|94.44|94.44|94.39|2654
1650375930000|2022-04-19 13:45:30|94.43|94.42|94.42|94.38|94.44|94.42|94.42|94.36|2521
1650375940000|2022-04-19 13:45:40|94.43||94.43||94.43||94.43||0
1650375950000|2022-04-19 13:45:50||94.4||94.4||94.4||94.38|0
1650375960000|2022-04-19 13:46:00|94.42|94.38|94.43|94.39|94.43|94.39|94.42|94.38|0
1650375970000|2022-04-19 13:46:10|94.44|94.4|94.39|94.36|94.48|94.44|94.37|94.31|7035
1650375980000|2022-04-19 13:46:20|94.4|94.37|94.41|94.37|94.42|94.38|94.38|94.35|14432
1650375990000|2022-04-19 13:46:30|94.42|94.38|94.47|94.44|94.49|94.45|94.4|94.37|15422
1650376000000|2022-04-19 13:46:40|94.48|94.43|94.41|94.37|94.49|94.43|94.41|94.36|16285
1650376010000|2022-04-19 13:46:50|94.42|94.39|94.43|94.39|94.45|94.41|94.42|94.39|0
1650376020000|2022-04-19 13:47:00|94.45|94.4|94.44|94.4|94.45|94.42|94.44|94.39|1268
1650376030000|2022-04-19 13:47:10||94.41||94.41||94.41||94.41|0
1650376040000|2022-04-19 13:47:20|94.45|94.39|94.47|94.44|94.48|94.44|94.45|94.39|670
1650376050000|2022-04-19 13:47:30|94.49|94.46|94.48|94.44|94.53|94.5|94.48|94.44|14053
1650376060000|2022-04-19 13:47:40||94.42||94.43||94.43||94.41|8350
1650376070000|2022-04-19 13:47:50|94.47|94.42|94.42|94.39|94.47|94.42|94.41|94.37|8405
1650376080000|2022-04-19 13:48:00|94.44|94.4|94.46|94.41|94.46|94.42|94.44|94.39|35
1650376090000|2022-04-19 13:48:10|94.44|94.4|94.36|94.31|94.44|94.4|94.36|94.31|3800
1650376100000|2022-04-19 13:48:20|94.35|94.29|94.32|94.27|94.35|94.29|94.32|94.27|0
1650376110000|2022-04-19 13:48:30|94.3|94.28|94.32|94.27|94.32|94.28|94.29|94.24|1
1650376120000|2022-04-19 13:48:40|94.34|94.29|94.34|94.32|94.38|94.33|94.34|94.29|3041
1650376130000|2022-04-19 13:48:50|94.36|94.33|94.34|94.32|94.36|94.33|94.34|94.32|675
1650376140000|2022-04-19 13:49:00|94.36|94.33|94.33|94.3|94.36|94.34|94.31|94.27|10726
1650376150000|2022-04-19 13:49:10|94.36|94.31|94.38|94.34|94.39|94.34|94.34|94.3|17710
1650376160000|2022-04-19 13:49:20|94.36|94.32|94.33|94.29|94.36|94.32|94.31|94.29|1418
1650376170000|2022-04-19 13:49:30|94.34|94.3|94.31|94.29|94.35|94.3|94.31|94.29|316
1650376180000|2022-04-19 13:49:40|94.32|94.3|94.35|94.3|94.35|94.3|94.32|94.3|727
1650376190000|2022-04-19 13:49:50|94.34|94.29|94.28|94.25|94.34|94.29|94.27|94.25|3986
1650376200000|2022-04-19 13:50:00|94.29|94.26|94.29|94.24|94.31|94.27|94.29|94.24|5
1650376210000|2022-04-19 13:50:10|94.27|94.23|94.27|94.25|94.31|94.29|94.27|94.22|81
1650376220000|2022-04-19 13:50:20|94.26|94.23|94.2|94.15|94.26|94.23|94.2|94.15|4066
1650376230000|2022-04-19 13:50:30||94.17||94.17||94.17||94.17|1100
1650376240000|2022-04-19 13:50:40|94.19|94.15|94.16|94.13|94.19|94.15|94.16|94.13|1572
1650376250000|2022-04-19 13:50:50|94.18|94.14|94.17|94.13|94.18|94.15|94.17|94.13|12
1650376260000|2022-04-19 13:51:00|94.16|94.1|94.19|94.14|94.19|94.14|94.14|94.09|3956
1650376270000|2022-04-19 13:51:10|94.17|94.13|94.18|94.15|94.2|94.17|94.17|94.13|1232
1650376280000|2022-04-19 13:51:20|94.2|94.16|94.25|94.21|94.25|94.21|94.2|94.16|6318
1650376290000|2022-04-19 13:51:30|94.26|94.22|94.25|94.21|94.26|94.23|94.23|94.19|10270
1650376300000|2022-04-19 13:51:40|94.26|94.22|94.23|94.2|94.3|94.25|94.21|94.2|10082
1650376310000|2022-04-19 13:51:50|94.25|94.21|94.24|94.2|94.26|94.22|94.24|94.2|217
1650376320000|2022-04-19 13:52:00|94.25|94.21|94.25|94.22|94.26|94.24|94.25|94.21|6733
1650376330000|2022-04-19 13:52:10|94.26|94.23|94.24|94.19|94.35|94.31|94.24|94.19|26404
1650376340000|2022-04-19 13:52:20|94.26|94.21|94.24|94.19|94.27|94.24|94.24|94.19|4821
1650376350000|2022-04-19 13:52:30|94.27|94.2|94.24|94.19|94.28|94.23|94.24|94.19|99
1650376360000|2022-04-19 13:52:40|94.26|94.21|94.24|94.19|94.27|94.21|94.24|94.19|2276
1650376370000|2022-04-19 13:52:50|94.26|94.21|94.19|94.14|94.28|94.23|94.17|94.14|30426
1650376380000|2022-04-19 13:53:00|94.21|94.16|94.26|94.22|94.27|94.22|94.21|94.16|6593
1650376390000|2022-04-19 13:53:10|94.25|94.21|94.26|94.22|94.27|94.22|94.23|94.19|0
1650376400000|2022-04-19 13:53:20|94.27|94.23|94.27|94.23|94.3|94.25|94.27|94.23|891
1650376410000|2022-04-19 13:53:30|94.29|94.24|94.29|94.24|94.29|94.26|94.26|94.22|1389
1650376420000|2022-04-19 13:53:40|94.28|94.25|94.29|94.24|94.29|94.25|94.28|94.24|1392
1650376430000|2022-04-19 13:53:50|94.28|94.26|94.28|94.27|94.29|94.27|94.28|94.26|45
1650376440000|2022-04-19 13:54:00|94.29|94.28|94.26|94.2|94.32|94.28|94.24|94.2|25787
1650376450000|2022-04-19 13:54:10|94.25|94.19|94.2|94.14|94.25|94.19|94.2|94.14|1376
1650376460000|2022-04-19 13:54:20|94.21|94.15|94.21|94.18|94.23|94.18|94.21|94.15|6600
1650376470000|2022-04-19 13:54:30|94.2|94.17|94.21|94.16|94.22|94.17|94.17|94.14|2335
1650376480000|2022-04-19 13:54:40|94.2|94.15|94.17|94.12|94.21|94.17|94.15|94.12|27690
1650376490000|2022-04-19 13:54:50|94.18|94.13|94.19|94.14|94.19|94.15|94.18|94.13|105
1650376500000|2022-04-19 13:55:00|94.18|94.15|94.18|94.13|94.21|94.16|94.18|94.13|2501
1650376510000|2022-04-19 13:55:10|94.17|94.12|94.1|94.05|94.17|94.12|94.1|94.04|5241
1650376520000|2022-04-19 13:55:20|94.11|94.07|94.13|94.1|94.14|94.12|94.11|94.07|778
1650376530000|2022-04-19 13:55:30|94.14|94.11|94.18|94.13|94.21|94.17|94.14|94.11|12258
1650376540000|2022-04-19 13:55:40|94.17|94.11|94.18|94.13|94.18|94.13|94.16|94.11|0
1650376550000|2022-04-19 13:55:50|94.19|94.15|94.21|94.17|94.23|94.19|94.19|94.15|775
1650376560000|2022-04-19 13:56:00|94.22||94.21||94.22||94.21||0
1650376570000|2022-04-19 13:56:10|94.22|94.18|94.22|94.19|94.24|94.2|94.21|94.17|64501
1650376580000|2022-04-19 13:56:20|94.23|94.2|94.26|94.22|94.27|94.22|94.23|94.2|1110
1650376590000|2022-04-19 13:56:30|94.27|94.23|94.33|94.28|94.34|94.3|94.26|94.23|38751
1650376610000|2022-04-19 13:56:50|94.32|94.27|94.26|94.21|94.32|94.27|94.26|94.21|2939
1650376620000|2022-04-19 13:57:00|94.27|94.24|94.29|94.24|94.33|94.27|94.27|94.24|5298
1650376630000|2022-04-19 13:57:10|94.28|94.23|94.32|94.27|94.32|94.27|94.27|94.23|26039
1650376640000|2022-04-19 13:57:20|94.33|94.28|94.34|94.3|94.37|94.31|94.32|94.28|0
1650376650000|2022-04-19 13:57:30||94.29||94.28||94.29||94.28|0
1650376660000|2022-04-19 13:57:40|94.33|94.29|94.35|94.31|94.36|94.31|94.3|94.29|6734
1650376670000|2022-04-19 13:57:50|94.37|94.32|94.38|94.32|94.38|94.33|94.36|94.31|19
1650376680000|2022-04-19 13:58:00|94.39|94.33|94.36|94.31|94.39|94.34|94.34|94.3|21700
1650376690000|2022-04-19 13:58:10||94.33||94.31||94.33||94.31|3666
1650376700000|2022-04-19 13:58:20|94.35|94.32|94.4|94.36|94.41|94.38|94.35|94.32|20010
1650376710000|2022-04-19 13:58:30|94.43|94.39|94.41|94.36|94.44|94.4|94.41|94.36|4355
1650376720000|2022-04-19 13:58:40|94.4|94.35|94.42|94.38|94.42|94.38|94.39|94.35|10227
1650376740000|2022-04-19 13:59:00|94.43|94.39|94.45|94.41|94.46|94.42|94.43|94.39|2991
1650376750000|2022-04-19 13:59:10|94.43|94.42|94.45|94.4|94.45|94.42|94.42|94.39|0
1650376760000|2022-04-19 13:59:20|94.44|94.42|94.47|94.43|94.47|94.46|94.44|94.42|518
1650376770000|2022-04-19 13:59:30||94.44||94.43||94.44||94.43|0
1650376780000|2022-04-19 13:59:40|94.45|94.42|94.45|94.42|94.47|94.42|94.45|94.42|5
1650376790000|2022-04-19 13:59:50|94.44|94.43|94.5|94.46|94.53|94.49|94.44|94.43|37028
1650376800000|2022-04-19 14:00:00|94.52|94.47|94.4|94.35|94.52|94.48|94.39|94.34|40846
1650376810000|2022-04-19 14:00:10|94.41|94.36|94.4|94.36|94.43|94.39|94.4|94.35|8086
1650376820000|2022-04-19 14:00:20|94.39|94.37|94.38|94.35|94.39|94.37|94.38|94.35|10635
1650376830000|2022-04-19 14:00:30||94.33||94.33||94.33||94.33|0
1650376840000|2022-04-19 14:00:40|94.37|94.32|94.34|94.31|94.37|94.32|94.34|94.29|0
1650376850000|2022-04-19 14:00:50|94.37|94.32|94.38|94.34|94.39|94.35|94.36|94.31|2301
1650376860000|2022-04-19 14:01:00|94.39|94.36|94.41|94.36|94.43|94.39|94.39|94.36|1661
1650376870000|2022-04-19 14:01:10|94.39|94.35|94.41|94.36|94.41|94.36|94.38|94.35|11752
1650376890000|2022-04-19 14:01:30|94.4|94.37|94.4|94.37|94.4|94.37|94.4|94.37|212
1650376900000|2022-04-19 14:01:40|94.39|94.36|94.33|94.29|94.39|94.36|94.33|94.29|1965
1650376910000|2022-04-19 14:01:50|94.34|94.31|94.37|94.33|94.4|94.36|94.33|94.31|10710
1650376920000|2022-04-19 14:02:00|94.39|94.35|94.4|94.35|94.4|94.35|94.39|94.35|0
1650376930000|2022-04-19 14:02:10|94.41|94.37|94.41|94.35|94.41|94.39|94.41|94.35|510
1650376940000|2022-04-19 14:02:20|94.42|94.38|94.39|94.36|94.43|94.38|94.39|94.35|19178
1650376950000|2022-04-19 14:02:30|94.42|94.37|94.42|94.37|94.42|94.37|94.41|94.37|88
1650376960000|2022-04-19 14:02:40|94.41|94.36|94.36|94.31|94.41|94.36|94.36|94.31|2623
1650376970000|2022-04-19 14:02:50|94.37|94.32|94.36|94.33|94.37|94.33|94.36|94.32|10
1650376980000|2022-04-19 14:03:00|94.38|94.34|94.41|94.35|94.41|94.39|94.38|94.34|11166
1650376990000|2022-04-19 14:03:10||94.37||94.36||94.37||94.36|2225
1650377000000|2022-04-19 14:03:20|||||||||134
1650377010000|2022-04-19 14:03:30|94.4|94.37|94.36|94.33|94.4|94.37|94.36|94.32|9820
1650377020000|2022-04-19 14:03:40|94.35|94.31|94.32|94.3|94.35|94.31|94.31|94.27|2136
1650377030000|2022-04-19 14:03:50|94.31|94.28|94.3|94.27|94.31|94.28|94.3|94.25|1813
1650377040000|2022-04-19 14:04:00|94.32|94.28|94.31|94.28|94.32|94.29|94.3|94.27|13611
1650377050000|2022-04-19 14:04:10|94.32|94.29|94.32|94.29|94.32|94.29|94.32|94.29|394
1650377060000|2022-04-19 14:04:20|94.33|94.3|94.3|94.27|94.35|94.33|94.3|94.27|8382
1650377070000|2022-04-19 14:04:30|94.31|94.28|94.33|94.29|94.34|94.29|94.31|94.28|477
1650377080000|2022-04-19 14:04:40|94.35|94.3|94.4|94.37|94.41|94.38|94.33|94.3|7169
1650377090000|2022-04-19 14:04:50|94.41|94.36|94.38|94.35|94.41|94.36|94.37|94.35|2077
1650377100000|2022-04-19 14:05:00|94.39|94.36|94.37|94.35|94.4|94.36|94.37|94.35|2076
1650377110000|2022-04-19 14:05:10|94.38|94.34|94.36|94.32|94.38|94.34|94.35|94.32|2688
1650377120000|2022-04-19 14:05:20|94.35|94.33|94.37|94.34|94.37|94.34|94.35|94.32|9496
1650377130000|2022-04-19 14:05:30|94.38|94.36|94.44|94.4|94.45|94.4|94.38|94.36|20531
1650377140000|2022-04-19 14:05:40|94.45|94.41|94.42|94.38|94.45|94.41|94.41|94.37|19020
1650377150000|2022-04-19 14:05:50|94.4|94.37|94.4|94.36|94.42|94.38|94.39|94.35|5844
1650377160000|2022-04-19 14:06:00|94.41|94.38|94.41|94.37|94.47|94.44|94.41|94.36|13869
1650377170000|2022-04-19 14:06:10|94.4|94.36|94.4|94.35|94.41|94.37|94.38|94.34|2307
1650377180000|2022-04-19 14:06:20|94.41|94.36|94.44|94.4|94.44|94.4|94.39|94.36|1964
1650377190000|2022-04-19 14:06:30|94.43|94.39|94.43|94.39|94.44|94.39|94.42|94.39|786
1650377200000|2022-04-19 14:06:40|94.44|94.4|94.44|94.41|94.47|94.43|94.44|94.4|1194
1650377210000|2022-04-19 14:06:50|94.43||94.44||94.44||94.43||1400
1650377220000|2022-04-19 14:07:00|94.43|94.4|94.47|94.43|94.47|94.43|94.42|94.39|1229
1650377230000|2022-04-19 14:07:10||94.44||94.44||94.44||94.44|46
1650377240000|2022-04-19 14:07:20|94.46|94.43|94.46|94.41|94.47|94.45|94.44|94.4|15982
1650377250000|2022-04-19 14:07:30|94.48|94.42|94.49|94.44|94.49|94.44|94.48|94.42|5
1650377260000|2022-04-19 14:07:40|94.5|94.42|94.44|94.4|94.5|94.42|94.44|94.4|2766
1650377270000|2022-04-19 14:07:50|94.45|94.42|94.44|94.42|94.45|94.42|94.44|94.42|610
1650377280000|2022-04-19 14:08:00|94.45|94.43|94.45|94.42|94.47|94.44|94.45|94.42|4388
1650377290000|2022-04-19 14:08:10|94.43|94.4|94.45|94.41|94.45|94.41|94.42|94.4|2651
1650377300000|2022-04-19 14:08:20|94.44|94.42|94.44|94.41|94.45|94.42|94.44|94.41|905
1650377310000|2022-04-19 14:08:30|94.43|94.4|94.47|94.44|94.47|94.44|94.42|94.4|1528
1650377320000|2022-04-19 14:08:40|94.49|94.45|94.49|94.45|94.5|94.47|94.48|94.44|6118
1650377330000|2022-04-19 14:08:50|94.5|94.46|94.5|94.46|94.5|94.48|94.5|94.46|0
1650377340000|2022-04-19 14:09:00|94.52|94.47|94.49|94.45|94.52|94.49|94.47|94.43|4559
1650377350000|2022-04-19 14:09:10|94.47|94.44|94.47|94.42|94.47|94.44|94.47|94.42|0
1650377360000|2022-04-19 14:09:20|94.45|94.44|94.43|94.4|94.45|94.44|94.43|94.4|4107
1650377370000|2022-04-19 14:09:30|94.45|94.41|94.45|94.41|94.47|94.42|94.45|94.41|0
1650377380000|2022-04-19 14:09:40|94.48|94.42|94.47|94.44|94.48|94.44|94.47|94.42|86
1650377390000|2022-04-19 14:09:50|94.49|94.45|94.49|94.45|94.49|94.46|94.49|94.45|1043
1650377400000|2022-04-19 14:10:00|94.52|94.47|94.49|94.45|94.52|94.49|94.48|94.44|6127
1650377410000|2022-04-19 14:10:10|94.5|94.46|94.5|94.47|94.53|94.51|94.48|94.46|46420
1650377420000|2022-04-19 14:10:20|94.52|94.48|94.48|94.44|94.52|94.48|94.47|94.44|29867
1650377430000|2022-04-19 14:10:30|94.47|94.42|94.44|94.4|94.47|94.42|94.44|94.39|841
1650377440000|2022-04-19 14:10:40|94.43|94.38|94.42|94.39|94.43|94.39|94.41|94.38|1430
1650377450000|2022-04-19 14:10:50|94.43|94.4|94.44|94.41|94.44|94.41|94.43|94.4|3
1650377460000|2022-04-19 14:11:00|94.46|94.42|94.5|94.45|94.5|94.47|94.46|94.42|3417
1650377470000|2022-04-19 14:11:10|94.49||94.48||94.5||94.48||15783
1650377480000|2022-04-19 14:11:20|94.46|94.41|94.46|94.43|94.48|94.43|94.45|94.41|3
1650377490000|2022-04-19 14:11:30|94.48|94.44|94.48|94.44|94.5|94.46|94.48|94.44|2088
1650377500000|2022-04-19 14:11:40|94.49|94.45|94.5|94.45|94.5|94.45|94.49|94.44|13
1650377510000|2022-04-19 14:11:50|94.49||94.49||94.49||94.49||1495
1650377530000|2022-04-19 14:12:10|94.48|94.44|94.47|94.43|94.48|94.44|94.47|94.43|3691
1650377540000|2022-04-19 14:12:20||94.44||94.43||94.44||94.43|3669
1650377550000|2022-04-19 14:12:30|94.46|94.42|94.46|94.42|94.46|94.42|94.43|94.4|2831
1650377560000|2022-04-19 14:12:40|94.45|94.41|94.42|94.37|94.45|94.41|94.42|94.37|3226
1650377570000|2022-04-19 14:12:50|94.43|94.39|94.43|94.39|94.44|94.39|94.43|94.39|0
1650377580000|2022-04-19 14:13:00|94.45|94.41|94.48|94.44|94.48|94.44|94.45|94.41|1168
1650377590000|2022-04-19 14:13:10|94.47||94.47||94.47||94.47||0
1650377600000|2022-04-19 14:13:20|94.49|94.45|94.5|94.46|94.5|94.49|94.49|94.45|10547
1650377610000|2022-04-19 14:13:30|94.49|94.45|94.5|94.46|94.51|94.5|94.49|94.45|5703
1650377620000|2022-04-19 14:13:40|94.49|94.47|94.5|94.46|94.5|94.48|94.49|94.45|401
1650377630000|2022-04-19 14:13:50|94.49|94.45|94.48|94.43|94.49|94.45|94.48|94.43|0
1650377640000|2022-04-19 14:14:00|94.49|94.44|94.5|94.45|94.5|94.47|94.49|94.44|0
1650377650000|2022-04-19 14:14:10|94.49|94.46|94.5|94.46|94.5|94.46|94.48|94.45|3619
1650377660000|2022-04-19 14:14:20|94.51|94.47|94.5|94.47|94.53|94.51|94.49|94.47|130597
1650377670000|2022-04-19 14:14:30|94.52|94.46|94.5|94.47|94.53|94.49|94.49|94.46|15544
1650377680000|2022-04-19 14:14:40|94.52|94.48|94.51|94.46|94.52|94.48|94.51|94.46|1962
1650377690000|2022-04-19 14:14:50|94.5|94.47|94.5|94.47|94.52|94.49|94.5|94.47|0
1650377700000|2022-04-19 14:15:00|94.53|94.48|94.51|94.47|94.53|94.49|94.5|94.47|3575
1650377710000|2022-04-19 14:15:10|94.49|94.49|94.51|94.47|94.53|94.5|94.49|94.47|31629
1650377720000|2022-04-19 14:15:20|94.49|94.46|94.48|94.45|94.49|94.46|94.48|94.45|11432
1650377730000|2022-04-19 14:15:30|94.49|94.46|94.5|94.46|94.52|94.5|94.49|94.46|11424
1650377740000|2022-04-19 14:15:40|94.51|94.47|94.47|94.44|94.53|94.5|94.47|94.44|43631
1650377750000|2022-04-19 14:15:50|94.46|94.43|94.47|94.43|94.51|94.47|94.4|94.35|52146
1650377760000|2022-04-19 14:16:00|94.48|94.44|94.51|94.48|94.51|94.48|94.48|94.44|1224
1650377770000|2022-04-19 14:16:10|94.49|94.47|94.52|94.48|94.53|94.49|94.49|94.47|4127
1650377780000|2022-04-19 14:16:20|94.53|94.49|94.5|94.48|94.55|94.51|94.49|94.48|100537
1650377790000|2022-04-19 14:16:30|94.53|94.49|94.6|94.56|94.63|94.6|94.53|94.49|18716
1650377800000|2022-04-19 14:16:40|94.59|94.55|94.62|94.57|94.63|94.57|94.57|94.54|26469
1650377810000|2022-04-19 14:16:50|94.61|94.58|94.61|94.57|94.61|94.59|94.61|94.57|3687
1650377820000|2022-04-19 14:17:00|94.62|94.58|94.67|94.63|94.68|94.65|94.62|94.58|11630
1650377830000|2022-04-19 14:17:10|94.68|94.65|94.78|94.72|94.82|94.77|94.68|94.65|43855
1650377840000|2022-04-19 14:17:20|94.77|94.74|94.78|94.73|94.78|94.75|94.75|94.72|18356
1650377850000|2022-04-19 14:17:30|94.8|94.74|94.79|94.75|94.8|94.77|94.79|94.74|2154
1650377870000|2022-04-19 14:17:50|94.78||94.79||94.79||94.78||81
1650377880000|2022-04-19 14:18:00|94.8|94.76|94.8|94.76|94.8|94.76|94.79|94.75|0
1650377890000|2022-04-19 14:18:10|94.82|94.77|94.78|94.75|94.82|94.79|94.78|94.75|7730
1650377900000|2022-04-19 14:18:20|94.77|94.74|94.72|94.67|94.77|94.74|94.69|94.65|17842
1650377910000|2022-04-19 14:18:30||94.66||94.66||94.66||94.66|1719
1650377920000|2022-04-19 14:18:40|94.71|94.65|94.69|94.65|94.71|94.65|94.69|94.65|0
1650377930000|2022-04-19 14:18:50||94.66||94.65||94.66||94.65|519
1650377940000|2022-04-19 14:19:00|94.7|94.66|94.7|94.66|94.72|94.67|94.65|94.62|27682
1650377950000|2022-04-19 14:19:10|94.72|94.67|94.74|94.69|94.74|94.69|94.72|94.67|1918
1650377960000|2022-04-19 14:19:20|94.75|94.7|94.73|94.69|94.78|94.74|94.73|94.69|2898
1650377970000|2022-04-19 14:19:30|94.74|94.7|94.74|94.7|94.74|94.7|94.74|94.7|114
1650377980000|2022-04-19 14:19:40|94.76|94.71|94.74|94.69|94.76|94.72|94.74|94.69|0
1650377990000|2022-04-19 14:19:50|94.73|94.71|94.74|94.69|94.76|94.72|94.73|94.69|4221
1650378000000|2022-04-19 14:20:00|94.73|94.68|94.67|94.63|94.73|94.68|94.67|94.62|6510
1650378010000|2022-04-19 14:20:10|94.65|94.64|94.67|94.63|94.67|94.64|94.65|94.63|56
1650378020000|2022-04-19 14:20:20||94.64||94.63||94.64||94.63|0
1650378030000|2022-04-19 14:20:30|94.69|94.64|94.69|94.64|94.69|94.64|94.69|94.64|0
1650378040000|2022-04-19 14:20:40|94.7|94.63|94.71|94.67|94.71|94.67|94.7|94.63|2500
1650378050000|2022-04-19 14:20:50|94.7|94.66|94.68|94.63|94.7|94.66|94.67|94.63|4763
1650378060000|2022-04-19 14:21:00||94.64||94.64||94.64||94.64|0
1650378080000|2022-04-19 14:21:20|94.67||94.67||94.67||94.67||0
1650378090000|2022-04-19 14:21:30|94.68|94.65|94.67|94.63|94.69|94.66|94.65|94.63|5571
1650378100000|2022-04-19 14:21:40|94.65|94.6|94.68|94.64|94.69|94.64|94.64|94.6|4235
1650378110000|2022-04-19 14:21:50|94.67|94.65|94.67|94.61|94.67|94.66|94.65|94.6|3824
1650378120000|2022-04-19 14:22:00|94.68|94.63|94.7|94.67|94.72|94.68|94.68|94.63|13647
1650378130000|2022-04-19 14:22:10|94.71|94.68|94.72|94.67|94.72|94.68|94.68|94.64|3799
1650378140000|2022-04-19 14:22:20|94.73|94.68|94.73|94.69|94.73|94.69|94.73|94.68|200
1650378150000|2022-04-19 14:22:30||94.68||94.7||94.7||94.68|0
1650378160000|2022-04-19 14:22:40|94.72|94.71|94.72|94.7|94.73|94.71|94.72|94.7|758
1650378170000|2022-04-19 14:22:50|94.73|94.71|94.73|94.71|94.73|94.72|94.73|94.71|7580
1650378180000|2022-04-19 14:23:00|94.74|94.72|94.75|94.72|94.75|94.72|94.74|94.71|1135
1650378190000|2022-04-19 14:23:10||94.71||94.71||94.72||94.71|0
1650378200000|2022-04-19 14:23:20|94.76|94.73|94.75|94.71|94.8|94.75|94.74|94.71|30694
1650378220000|2022-04-19 14:23:40|94.77|94.73|94.76|94.71|94.79|94.74|94.74|94.71|19115
1650378230000|2022-04-19 14:23:50|94.73|94.7|94.73|94.7|94.73|94.7|94.73|94.68|4256
1650378240000|2022-04-19 14:24:00|94.74|94.71|94.73|94.68|94.74|94.71|94.73|94.68|3635
1650378250000|2022-04-19 14:24:10|94.72|94.67|94.72|94.69|94.72|94.69|94.71|94.67|172
1650378270000|2022-04-19 14:24:30|94.73|94.7|94.73|94.71|94.73|94.71|94.73|94.7|2526
1650378280000|2022-04-19 14:24:40|94.76|94.72|94.75|94.73|94.78|94.75|94.75|94.7|32375
1650378300000|2022-04-19 14:25:00|94.77|94.72|94.74|94.69|94.77|94.72|94.74|94.69|5164
1650378310000|2022-04-19 14:25:10|94.77|94.7|94.75|94.7|94.77|94.73|94.74|94.7|3848
1650378320000|2022-04-19 14:25:20|94.74|94.69|94.7|94.66|94.74|94.69|94.7|94.66|2512
1650378330000|2022-04-19 14:25:30|94.69|94.64|94.66|94.61|94.69|94.65|94.65|94.6|2500
1650378340000|2022-04-19 14:25:40|94.65||94.65||94.65||94.65||0
1650378350000|2022-04-19 14:25:50|94.64|94.58|94.64|94.59|94.64|94.59|94.63|94.57|798
1650378360000|2022-04-19 14:26:00|94.65|94.6|94.69|94.63|94.7|94.66|94.65|94.6|0
1650378370000|2022-04-19 14:26:10|94.67|94.62|94.62|94.58|94.67|94.62|94.62|94.58|16155
1650378380000|2022-04-19 14:26:20|94.61||94.61||94.61||94.61||0
1650378390000|2022-04-19 14:26:30|94.62||94.61||94.63||94.61||5500
1650378400000|2022-04-19 14:26:40|94.63|94.59|94.63|94.6|94.65|94.6|94.63|94.58|6502
1650378420000|2022-04-19 14:27:00|94.65|94.61|94.67|94.63|94.69|94.64|94.65|94.61|9889
1650378430000|2022-04-19 14:27:10|94.68|94.64|94.69|94.64|94.69|94.65|94.66|94.62|5927
1650378440000|2022-04-19 14:27:20|94.67|94.63|94.67|94.62|94.67|94.63|94.67|94.62|47
1650378460000|2022-04-19 14:27:40|94.65|94.6|94.63|94.6|94.65|94.61|94.62|94.6|3290
1650378470000|2022-04-19 14:27:50|94.65|94.61|94.62|94.6|94.65|94.61|94.62|94.6|1893
1650378480000|2022-04-19 14:28:00|94.63|94.61|94.63|94.6|94.65|94.62|94.63|94.6|4604
1650378500000|2022-04-19 14:28:20|94.65|94.61|94.66|94.63|94.67|94.64|94.65|94.61|2484
1650378510000|2022-04-19 14:28:30|94.67|94.64|94.69|94.65|94.69|94.65|94.67|94.63|1871
1650378520000|2022-04-19 14:28:40|94.68||94.68||94.68||94.68||435
1650378530000|2022-04-19 14:28:50|||||||||435
1650378540000|2022-04-19 14:29:00|94.71|94.66|94.68|94.65|94.71|94.67|94.68|94.65|589
1650378550000|2022-04-19 14:29:10|94.7||94.68||94.7||94.68||0
1650378560000|2022-04-19 14:29:20|94.69|94.66|94.68|94.65|94.7|94.66|94.68|94.65|10
1650378580000|2022-04-19 14:29:40|94.67|94.62|94.66|94.61|94.67|94.62|94.66|94.61|703
1650378590000|2022-04-19 14:29:50|94.65||94.65||94.66||94.65||40
1650378600000|2022-04-19 14:30:00|94.66|94.62|94.64|94.59|94.66|94.63|94.63|94.59|10078
1650378610000|2022-04-19 14:30:10|94.65||94.65||94.65||94.65||2
1650378620000|2022-04-19 14:30:20|94.64|94.58|94.58|94.53|94.64|94.58|94.57|94.52|5780
1650378630000|2022-04-19 14:30:30|94.59|94.54|94.59|94.56|94.59|94.56|94.58|94.54|2248
1650378640000|2022-04-19 14:30:40|94.58|94.54|94.58|94.54|94.58|94.54|94.58|94.54|8
1650378650000|2022-04-19 14:30:50|94.59|94.53|94.58|94.53|94.59|94.54|94.58|94.53|0
1650378670000|2022-04-19 14:31:10|94.57|94.51|94.54|94.5|94.57|94.52|94.53|94.49|6369
1650378680000|2022-04-19 14:31:20|94.53|94.49|94.56|94.52|94.56|94.53|94.53|94.49|4582
1650378690000|2022-04-19 14:31:30|94.58|94.53|94.56|94.52|94.58|94.54|94.56|94.52|3563
1650378700000|2022-04-19 14:31:40|94.55||94.55||94.55||94.55||0
1650378710000|2022-04-19 14:31:50|94.54|94.53|94.55|94.52|94.55|94.54|94.54|94.51|9583
1650378720000|2022-04-19 14:32:00|94.54|94.53|94.59|94.55|94.59|94.55|94.54|94.52|18492
1650378730000|2022-04-19 14:32:10|94.58|94.56|94.6|94.57|94.6|94.58|94.57|94.53|5393
1650378740000|2022-04-19 14:32:20|94.61|94.58|94.61|94.57|94.63|94.59|94.59|94.55|13548
1650378750000|2022-04-19 14:32:30|94.6|94.56|94.59|94.54|94.6|94.56|94.58|94.54|7939
1650378760000|2022-04-19 14:32:40|94.6|94.56|94.61|94.56|94.61|94.58|94.6|94.56|10
1650378770000|2022-04-19 14:32:50|94.63|94.57|94.62|94.57|94.63|94.59|94.62|94.56|1238
1650378780000|2022-04-19 14:33:00|94.61|94.56|94.63|94.6|94.63|94.6|94.59|94.55|7129
1650378790000|2022-04-19 14:33:10|94.64|94.58|94.64|94.58|94.64|94.58|94.64|94.58|0
1650378800000|2022-04-19 14:33:20|94.66|94.59|94.68|94.65|94.68|94.65|94.64|94.59|6717
1650378810000|2022-04-19 14:33:30|94.69|94.63|94.71|94.67|94.71|94.67|94.67|94.63|2500
1650378820000|2022-04-19 14:33:40|94.72|94.68|94.7|94.66|94.73|94.68|94.68|94.66|4576
1650378830000|2022-04-19 14:33:50|94.71|94.67|94.74|94.68|94.74|94.69|94.71|94.67|18
1650378840000|2022-04-19 14:34:00|94.73|94.67|94.71|94.66|94.73|94.67|94.69|94.65|23
1650378850000|2022-04-19 14:34:10|94.7|94.67|94.67|94.63|94.71|94.67|94.67|94.63|1262
1650378860000|2022-04-19 14:34:20|94.68|94.66|94.68|94.63|94.69|94.66|94.66|94.63|94
1650378870000|2022-04-19 14:34:30|94.69|94.67|94.71|94.68|94.71|94.68|94.69|94.65|4007
1650378880000|2022-04-19 14:34:40|94.72|94.69|94.73|94.7|94.73|94.71|94.72|94.69|4420
1650378890000|2022-04-19 14:34:50|94.75|94.71|94.75|94.72|94.75|94.73|94.74|94.71|5668
1650378900000|2022-04-19 14:35:00|94.73||94.74||94.75||94.73||2500
1650378910000|2022-04-19 14:35:10|94.73||94.74||94.75||94.73||0
1650378920000|2022-04-19 14:35:20|94.75||94.75||94.75||94.75||544
1650378950000|2022-04-19 14:35:50|94.76|94.74|94.76|94.73|94.77|94.74|94.75|94.73|5697
1650378960000|2022-04-19 14:36:00|94.74|94.72|94.76|94.72|94.76|94.72|94.73|94.71|6642
1650378970000|2022-04-19 14:36:10|94.75|94.71|94.76|94.72|94.76|94.72|94.72|94.71|5368
1650378980000|2022-04-19 14:36:20|94.75|94.71|94.74|94.72|94.75|94.72|94.74|94.71|28
1650378990000|2022-04-19 14:36:30|94.73|94.71|94.72|94.67|94.74|94.71|94.71|94.66|4465
1650379000000|2022-04-19 14:36:40|94.73|94.68|94.71|94.69|94.73|94.69|94.71|94.68|0
1650379020000|2022-04-19 14:37:00|94.73|94.68|94.7|94.66|94.73|94.68|94.68|94.65|18960
1650379030000|2022-04-19 14:37:10|||||||||8995
1650379040000|2022-04-19 14:37:20|94.71|94.67|94.7|94.67|94.72|94.67|94.7|94.67|0
1650379070000|2022-04-19 14:37:50|94.71|94.68|94.73|94.7|94.79|94.74|94.71|94.68|21326
1650379080000|2022-04-19 14:38:00|94.74|94.71|94.74|94.71|94.78|94.75|94.74|94.7|4752
1650379090000|2022-04-19 14:38:10|94.75|94.72|94.75|94.71|94.78|94.75|94.74|94.71|18487
1650379100000|2022-04-19 14:38:20||94.72||94.71||94.72||94.71|0
1650379110000|2022-04-19 14:38:30|94.73||94.75||94.75||94.73||9786
1650379120000|2022-04-19 14:38:40|94.76|94.72|94.76|94.73|94.76|94.73|94.76|94.72|1949
1650379130000|2022-04-19 14:38:50|94.77|94.76|94.75|94.72|94.79|94.76|94.74|94.72|7374
1650379140000|2022-04-19 14:39:00|94.77|94.73|94.84|94.79|94.85|94.8|94.75|94.72|63004
1650379150000|2022-04-19 14:39:10|94.85||94.85||94.85||94.84||0
1650379160000|2022-04-19 14:39:20|94.87|94.8|94.85|94.82|94.92|94.88|94.84|94.8|11223
1650379170000|2022-04-19 14:39:30|94.87|94.83|94.83|94.79|94.87|94.84|94.82|94.79|3389
1650379180000|2022-04-19 14:39:40|94.85|94.81|94.85|94.8|94.85|94.81|94.85|94.8|5287
1650379190000|2022-04-19 14:39:50|94.87|94.81|94.8|94.75|94.87|94.81|94.79|94.74|7362
1650379200000|2022-04-19 14:40:00|94.81|94.76|94.82|94.79|94.84|94.8|94.8|94.76|495
1650379210000|2022-04-19 14:40:10|94.84|94.8|94.84|94.8|94.84|94.8|94.84|94.8|367
1650379220000|2022-04-19 14:40:20|||||||||10000
1650379230000|2022-04-19 14:40:30||94.81||94.8||94.81||94.8|983
1650379240000|2022-04-19 14:40:40|94.86|94.81|94.84|94.81|94.86|94.81|94.84|94.81|2165
1650379250000|2022-04-19 14:40:50|94.83|94.8|94.84|94.81|94.84|94.81|94.82|94.77|8526
1650379260000|2022-04-19 14:41:00|94.85|94.82|94.88|94.83|94.88|94.84|94.85|94.82|2882
1650379270000|2022-04-19 14:41:10|94.86|94.84|94.89|94.84|94.89|94.85|94.86|94.84|0
1650379280000|2022-04-19 14:41:20|94.87|94.83|94.87|94.83|94.87|94.83|94.86|94.82|0
1650379290000|2022-04-19 14:41:30|94.86|94.84|94.87|94.84|94.87|94.85|94.86|94.84|905
1650379300000|2022-04-19 14:41:40|94.88|94.85|94.91|94.87|94.92|94.89|94.88|94.84|48937
1650379310000|2022-04-19 14:41:50|94.9|94.88|94.9|94.87|94.92|94.88|94.9|94.87|1784
1650379320000|2022-04-19 14:42:00|94.92|94.88|94.92|94.87|94.95|94.89|94.92|94.87|3976
1650379330000|2022-04-19 14:42:10|94.91|94.88|94.92|94.88|94.92|94.88|94.91|94.87|0
1650379340000|2022-04-19 14:42:20|94.9|94.87|94.92|94.88|94.92|94.88|94.87|94.84|1120
1650379350000|2022-04-19 14:42:30|94.9|94.87|94.9|94.87|94.9|94.87|94.9|94.87|0
1650379360000|2022-04-19 14:42:40|94.89|94.86|94.89|94.86|94.89|94.86|94.88|94.86|5527
1650379370000|2022-04-19 14:42:50|94.9|94.87|94.93|94.89|94.93|94.91|94.9|94.87|12897
1650379380000|2022-04-19 14:43:00|94.95|94.92|94.96|94.92|94.99|94.94|94.95|94.92|8356
1650379390000|2022-04-19 14:43:10|94.97||94.97||94.97||94.97||0
1650379400000|2022-04-19 14:43:20|94.96|94.93|94.96|94.9|94.96|94.94|94.94|94.9|11800
1650379410000|2022-04-19 14:43:30|||||||||2000
1650379420000|2022-04-19 14:43:40|||||||||37219
1650379430000|2022-04-19 14:43:50|94.95|94.91|94.97|94.94|94.98|94.94|94.95|94.91|755
1650379440000|2022-04-19 14:44:00|94.98|94.93|94.91|94.88|94.98|94.95|94.88|94.86|54551
1650379450000|2022-04-19 14:44:10|94.88|94.87|94.91|94.86|94.91|94.87|94.87|94.84|6811
1650379460000|2022-04-19 14:44:20|94.92|94.87|94.93|94.89|94.93|94.89|94.91|94.87|0
1650379470000|2022-04-19 14:44:30|94.94|94.9|94.91|94.86|94.94|94.9|94.89|94.86|15017
1650379480000|2022-04-19 14:44:40|94.9|94.88|94.9|94.85|94.92|94.88|94.89|94.84|7973
1650379490000|2022-04-19 14:44:50|94.89|94.86|94.89|94.85|94.89|94.86|94.87|94.84|2328
1650379500000|2022-04-19 14:45:00|94.92|94.87|94.92|94.87|94.95|94.9|94.9|94.87|23566
1650379510000|2022-04-19 14:45:10|94.93|94.89|94.95|94.9|94.95|94.91|94.9|94.89|9433
1650379520000|2022-04-19 14:45:20|94.93|94.91|94.98|94.93|94.98|94.93|94.92|94.91|4509
1650379530000|2022-04-19 14:45:30|94.97|94.91|94.96|94.91|94.97|94.91|94.93|94.91|4988
1650379540000|2022-04-19 14:45:40||94.93||94.93||94.93||94.93|17
1650379550000|2022-04-19 14:45:50|94.97|94.94|94.97|94.94|94.97|94.95|94.97|94.93|3636
1650379560000|2022-04-19 14:46:00|94.98|94.95|94.97|94.94|95|94.98|94.97|94.94|23269
1650379570000|2022-04-19 14:46:10|94.98|94.95|94.99|94.95|95|94.95|94.98|94.94|104
1650379580000|2022-04-19 14:46:20|94.98||94.98||94.98||94.98||507
1650379590000|2022-04-19 14:46:30|94.99|94.96|95|94.96|95|94.96|94.99|94.95|1
1650379600000|2022-04-19 14:46:40|95.02|94.97|94.98|94.94|95.03|95|94.98|94.94|14058
1650379610000|2022-04-19 14:46:50|94.99|94.95|95.02|94.98|95.02|94.98|94.99|94.95|0
1650379620000|2022-04-19 14:47:00|95.04|94.99|95.04|95|95.04|95|95.04|94.98|461
1650379630000|2022-04-19 14:47:10|95.03|94.98|95.03|95.02|95.03|95.02|95.03|94.98|5262
1650379640000|2022-04-19 14:47:20|95.06|95.03|95.06|95.02|95.07|95.03|95.06|95.02|6484
1650379660000|2022-04-19 14:47:40|95.03|95.03|95.08|95.03|95.09|95.04|95.03|94.99|13506
1650379670000|2022-04-19 14:47:50|95.09|95.04|95.08|95.04|95.1|95.05|95.08|95.04|0
1650379680000|2022-04-19 14:48:00|95.06|95.05|95.06|95.03|95.06|95.05|95.06|95.03|1141
1650379690000|2022-04-19 14:48:10|95.05|95.01|95.04|94.98|95.05|95.01|95.02|94.98|4851
1650379700000|2022-04-19 14:48:20|95.02|94.97|95.02|94.97|95.02|94.97|95.02|94.97|2
1650379710000|2022-04-19 14:48:30||94.99||94.99||94.99||94.99|0
1650379720000|2022-04-19 14:48:40|95.04||95.04||95.04||95.04||0
1650379730000|2022-04-19 14:48:50|95.02|95|95.04|95.01|95.06|95.01|95.02|95|748
1650379740000|2022-04-19 14:49:00|||||||||101
1650379750000|2022-04-19 14:49:10|95.03|95.02|95.04|95|95.04|95.02|95.02|95|6348
1650379760000|2022-04-19 14:49:20|95.06|95.01|95.04|95.01|95.06|95.02|95.04|95|943
1650379770000|2022-04-19 14:49:30|||||||||500
1650379780000|2022-04-19 14:49:40|95.03|95|94.97|94.95|95.03|95|94.97|94.94|2260
1650379790000|2022-04-19 14:49:50|94.96|94.92|94.94|94.91|94.96|94.92|94.94|94.91|6849
1650379800000|2022-04-19 14:50:00||94.89||94.91||94.91||94.89|0
1650379810000|2022-04-19 14:50:10|94.95|94.92|94.95|94.93|94.95|94.93|94.95|94.92|10142
1650379820000|2022-04-19 14:50:20||94.92||94.92||94.92||94.91|0
1650379830000|2022-04-19 14:50:30|94.97|94.93|94.96|94.93|94.98|94.94|94.96|94.92|529
1650379840000|2022-04-19 14:50:40|||||||||20
1650379850000|2022-04-19 14:50:50|||||||||8
1650379860000|2022-04-19 14:51:00|94.98|94.94|94.94|94.91|94.98|94.96|94.93|94.89|18791
1650379870000|2022-04-19 14:51:10|94.95|94.92|94.92|94.87|94.95|94.92|94.92|94.87|8301
1650379880000|2022-04-19 14:51:20|94.93|94.89|94.98|94.93|94.99|94.94|94.93|94.89|11872
1650379890000|2022-04-19 14:51:30|94.96|94.94|94.99|94.95|94.99|94.95|94.96|94.94|2684
1650379900000|2022-04-19 14:51:40|94.97|94.93|94.97|94.95|94.97|94.95|94.97|94.93|0
1650379910000|2022-04-19 14:51:50|94.96|94.93|94.97|94.95|94.97|94.95|94.95|94.93|16
1650379920000|2022-04-19 14:52:00|94.99|94.96|95.02|94.98|95.02|94.99|94.99|94.96|2420
1650379930000|2022-04-19 14:52:10|95||95.02||95.02||95||606
1650379940000|2022-04-19 14:52:20|95|94.97|95.01|94.99|95.02|94.99|94.99|94.95|21488
1650379950000|2022-04-19 14:52:30|95|94.98|95.01|94.99|95.01|94.99|94.99|94.96|1511
1650379960000|2022-04-19 14:52:40|95.02|95|95.01|94.96|95.02|95|95|94.96|5578
1650379970000|2022-04-19 14:52:50||94.97||94.97||94.97||94.97|0
1650379980000|2022-04-19 14:53:00|94.99|94.94|94.99|94.98|95.01|94.98|94.98|94.94|1950
1650379990000|2022-04-19 14:53:10|95.02|94.99|95.02|94.98|95.02|94.99|95.02|94.98|629
1650380000000|2022-04-19 14:53:20|95.01|94.97|95.02|94.99|95.05|95.01|95.01|94.96|2653
1650380010000|2022-04-19 14:53:30|95.01|94.98|95|94.97|95.01|94.98|94.98|94.96|2568
1650380020000|2022-04-19 14:53:40|95.02|94.98|95.02|94.98|95.02|94.98|95.02|94.98|0
1650380030000|2022-04-19 14:53:50||94.97||94.98||94.98||94.97|0
1650380040000|2022-04-19 14:54:00|||||||||3
1650380050000|2022-04-19 14:54:10|95.01|94.97|94.97|94.96|95.01|94.98|94.97|94.96|3185
1650380060000|2022-04-19 14:54:20|94.96|94.94|94.96|94.91|94.98|94.94|94.96|94.91|11933
1650380070000|2022-04-19 14:54:30|94.95|94.93|94.94|94.91|94.95|94.93|94.94|94.9|7083
1650380080000|2022-04-19 14:54:40||94.89||94.9||94.9||94.89|0
1650380090000|2022-04-19 14:54:50|94.93|94.92|94.92|94.89|94.94|94.92|94.92|94.89|1765
1650380100000|2022-04-19 14:55:00|||||||||2
1650380110000|2022-04-19 14:55:10|94.91|94.9|94.92|94.89|94.92|94.9|94.91|94.89|1042
1650380120000|2022-04-19 14:55:20|94.93|94.9|94.94|94.92|94.94|94.92|94.92|94.9|3692
1650380140000|2022-04-19 14:55:40|||||||||5
1650380150000|2022-04-19 14:55:50|94.95|94.93|94.95|94.93|94.98|94.94|94.95|94.92|8209
1650380160000|2022-04-19 14:56:00|94.97|94.94|94.93|94.91|94.97|94.94|94.91|94.89|15307
1650380170000|2022-04-19 14:56:10|94.92|94.9|94.92|94.89|94.93|94.9|94.91|94.89|4242
1650380180000|2022-04-19 14:56:20|94.9|94.87|94.89|94.85|94.9|94.87|94.89|94.85|4184
1650380190000|2022-04-19 14:56:30|94.88|94.86|94.89|94.87|94.91|94.88|94.88|94.85|988
1650380200000|2022-04-19 14:56:40|94.9|94.88|94.92|94.88|94.93|94.89|94.9|94.87|1112
1650380210000|2022-04-19 14:56:50|94.91||94.9||94.92||94.9||200
1650380230000|2022-04-19 14:57:10|94.92|94.89|94.89|94.87|94.92|94.91|94.89|94.87|6924
1650380240000|2022-04-19 14:57:20|94.91|94.85|94.91|94.87|94.91|94.87|94.89|94.84|6250
1650380250000|2022-04-19 14:57:30|94.89|94.88|94.91|94.88|94.91|94.88|94.89|94.88|4048
1650380260000|2022-04-19 14:57:40|94.9|94.86|94.9|94.87|94.9|94.87|94.88|94.86|5404
1650380280000|2022-04-19 14:58:00|94.91|94.88|94.93|94.9|94.94|94.9|94.91|94.88|5451
1650380290000|2022-04-19 14:58:10|94.91|94.88|94.9|94.87|94.91|94.88|94.89|94.87|27725
1650380300000|2022-04-19 14:58:20|94.91|94.88|94.91|94.87|94.92|94.88|94.91|94.87|0
1650380310000|2022-04-19 14:58:30|94.9|94.86|94.93|94.9|94.93|94.9|94.87|94.86|3572
1650380320000|2022-04-19 14:58:40||94.89||94.9||94.9||94.89|55
1650380340000|2022-04-19 14:59:00|94.92|94.89|94.92|94.88|94.93|94.89|94.9|94.87|6664
1650380350000|2022-04-19 14:59:10|94.91|94.87|94.92|94.89|94.92|94.89|94.89|94.86|8888
1650380360000|2022-04-19 14:59:20|94.94|94.9|94.92|94.87|94.95|94.92|94.9|94.87|14013
1650380370000|2022-04-19 14:59:30|94.91|94.89|94.92|94.89|94.92|94.89|94.91|94.89|13
1650380390000|2022-04-19 14:59:50|94.93|94.91|94.93|94.91|94.93|94.91|94.93|94.9|386
1650380400000|2022-04-19 15:00:00|94.92|94.89|94.93|94.89|94.93|94.9|94.92|94.89|1
1650380410000|2022-04-19 15:00:10|94.92||94.92||94.92||94.9||2761
1650380420000|2022-04-19 15:00:20|94.93|94.9|94.95|94.92|94.95|94.92|94.93|94.9|5456
1650380430000|2022-04-19 15:00:30|94.94|94.9|94.94|94.89|94.94|94.9|94.92|94.89|4935
1650380440000|2022-04-19 15:00:40|94.95|94.9|94.97|94.94|94.97|94.95|94.95|94.9|13301
1650380460000|2022-04-19 15:01:00|||||||||20000
1650380470000|2022-04-19 15:01:10|94.94|94.93|94.96|94.93|94.96|94.94|94.93|94.92|8501
1650380480000|2022-04-19 15:01:20|94.95|94.92|94.93|94.91|94.96|94.93|94.92|94.89|40738
1650380490000|2022-04-19 15:01:30|||||||||2
1650380500000|2022-04-19 15:01:40|94.95|94.92|94.94|94.91|94.95|94.93|94.94|94.91|131
1650380510000|2022-04-19 15:01:50|||||||||432
1650380520000|2022-04-19 15:02:00|94.95|94.92|94.96|94.94|94.96|94.94|94.95|94.91|64093
1650380530000|2022-04-19 15:02:10|94.97|94.95|94.98|94.96|94.98|94.96|94.94|94.9|56295
1650380540000|2022-04-19 15:02:20|95|94.97|95.02|94.99|95.04|95.02|94.99|94.96|29620
1650380550000|2022-04-19 15:02:30|95.03|94.98|95.01|94.99|95.04|95|95.01|94.98|0
1650380560000|2022-04-19 15:02:40|95|94.98|94.99|94.94|95|94.98|94.99|94.94|2846
1650380570000|2022-04-19 15:02:50|94.98|94.95|95.01|94.98|95.01|94.98|94.98|94.95|38
1650380580000|2022-04-19 15:03:00|95|94.97|95.01|94.97|95.01|94.99|94.98|94.97|3871
1650380590000|2022-04-19 15:03:10||94.98||94.97||94.98||94.97|1986
1650380600000|2022-04-19 15:03:20||94.98||94.99||94.99||94.98|0
1650380610000|2022-04-19 15:03:30||94.98||94.98||94.98||94.98|5000
1650380620000|2022-04-19 15:03:40|95|94.99|95|94.97|95|94.99|94.98|94.97|9792
1650380630000|2022-04-19 15:03:50|95.01|94.98|95.01|94.98|95.01|94.98|95.01|94.98|1408
1650380640000|2022-04-19 15:04:00|95.02|94.99|95.03|95|95.03|95|95.02|94.99|422
1650380650000|2022-04-19 15:04:10|95.02|95.01|95.03|95.01|95.03|95.01|95.02|95.01|1447
1650380660000|2022-04-19 15:04:20|95.04|95.02|95.08|95.06|95.08|95.06|95.04|95.01|28363
1650380670000|2022-04-19 15:04:30|95.1|95.07|95.11|95.09|95.11|95.09|95.1|95.07|8544
1650380680000|2022-04-19 15:04:40|95.13|95.1|95.11|95.09|95.14|95.12|95.1|95.09|10024
1650380690000|2022-04-19 15:04:50|95.1|95.08|95.1|95.08|95.11|95.08|95.09|95.07|16224
1650380700000|2022-04-19 15:05:00|95.11|95.09|95.1|95.08|95.11|95.09|95.09|95.08|1165
1650380710000|2022-04-19 15:05:10|95.09|95.07|95.08|95.07|95.09|95.07|95.08|95.06|10075
1650380720000|2022-04-19 15:05:20|95.09||95.09||95.1||95.09||544
1650380730000|2022-04-19 15:05:30|95.08|95.08|95.09|95.07|95.09|95.08|95.08|95.07|12020
1650380740000|2022-04-19 15:05:40|95.1|95.08|95.1|95.09|95.11|95.09|95.1|95.07|3090
1650380750000|2022-04-19 15:05:50|95.11|95.1|95.13|95.1|95.13|95.1|95.11|95.09|7831
1650380760000|2022-04-19 15:06:00||95.09||95.1||95.1||95.09|100
1650380770000|2022-04-19 15:06:10|95.15|95.12|95.16|95.13|95.18|95.13|95.15|95.11|4062
1650380780000|2022-04-19 15:06:20|95.15|95.14|95.15|95.14|95.16|95.14|95.15|95.14|0
1650380790000|2022-04-19 15:06:30|95.16|95.15|95.18|95.14|95.19|95.15|95.15|95.14|3115
1650380810000|2022-04-19 15:06:50|95.17|95.13|95.17|95.14|95.17|95.14|95.14|95.13|4106
1650380820000|2022-04-19 15:07:00|95.18||95.18||95.18||95.18||0
1650380830000|2022-04-19 15:07:10|95.16|95.15|95.16|95.14|95.19|95.15|95.15|95.14|926
1650380840000|2022-04-19 15:07:20|||||||||5349
1650380850000|2022-04-19 15:07:30|95.15|95.13|95.12|95.08|95.16|95.13|95.09|95.04|57467
1650380860000|2022-04-19 15:07:40|95.14|95.09|95.11|95.08|95.14|95.1|95.11|95.07|23717
1650380870000|2022-04-19 15:07:50|95.12|95.09|95.1|95.06|95.12|95.09|95.1|95.06|5106
1650380880000|2022-04-19 15:08:00|95.09|95.05|95.1|95.06|95.1|95.07|95.09|95.05|5021
1650380890000|2022-04-19 15:08:10|95.11|95.07|95.11|95.08|95.12|95.09|95.11|95.07|0
1650380900000|2022-04-19 15:08:20|95.1|95.07|95.09|95.07|95.11|95.07|95.09|95.07|9866
1650380910000|2022-04-19 15:08:30|95.1|95.08|95.1|95.07|95.11|95.08|95.1|95.07|168
1650380920000|2022-04-19 15:08:40|95.09||95.1||95.1||95.09||120
1650380930000|2022-04-19 15:08:50|95.11|95.08|95.1|95.08|95.11|95.08|95.1|95.08|4380
1650380940000|2022-04-19 15:09:00|95.11|95.07|95.11|95.07|95.11|95.08|95.11|95.07|845
1650380950000|2022-04-19 15:09:10||95.08||95.08||95.08||95.08|0
1650380960000|2022-04-19 15:09:20|95.1|95.07|95.11|95.07|95.11|95.07|95.09|95.07|4974
1650380970000|2022-04-19 15:09:30|95.1||95.09||95.1||95.09||0
1650380980000|2022-04-19 15:09:40|95.1||95.1||95.1||95.1||26
1650380990000|2022-04-19 15:09:50|95.09||95.09||95.09||95.09||0
1650381000000|2022-04-19 15:10:00|95.08|95.05|95.1|95.07|95.1|95.07|95.07|95.04|12081
1650381010000|2022-04-19 15:10:10||95.06||95.06||95.07||95.06|208
1650381020000|2022-04-19 15:10:20|95.09|95.04|95.08|95.04|95.1|95.05|95.07|95.04|64028
1650381030000|2022-04-19 15:10:30|95.07||95.07||95.07||95.07||3307
1650381040000|2022-04-19 15:10:40|95.06||95.07||95.07||95.06||0
1650381060000|2022-04-19 15:11:00|95.06|95.03|95.05|95.01|95.06|95.04|95.05|95.01|15362
1650381070000|2022-04-19 15:11:10|95.06|95.02|95.06|95.03|95.07|95.04|95.06|95.02|2666
1650381080000|2022-04-19 15:11:20|95.05|95.02|95.04|95.02|95.05|95.02|95.04|95.02|0
1650381090000|2022-04-19 15:11:30|||||||||2500
1650381100000|2022-04-19 15:11:40|95.03|95.01|95.04|95|95.04|95.02|95.03|95|12990
1650381110000|2022-04-19 15:11:50||95.01||95.01||95.01||95.01|20064
1650381120000|2022-04-19 15:12:00|95.03|95|95.04|95.01|95.04|95.01|95.03|95|0
1650381130000|2022-04-19 15:12:10|||||||||52
1650381140000|2022-04-19 15:12:20|95.06|95.02|94.93|94.89|95.06|95.02|94.93|94.89|20290
1650381150000|2022-04-19 15:12:30|94.92|94.88|94.91|94.88|94.92|94.91|94.9|94.86|14332
1650381160000|2022-04-19 15:12:40|94.9|94.87|94.93|94.89|94.93|94.9|94.89|94.87|11841
1650381170000|2022-04-19 15:12:50|94.92|94.87|94.9|94.88|94.92|94.88|94.9|94.87|1790
1650381180000|2022-04-19 15:13:00|94.89|94.87|94.91|94.87|94.91|94.87|94.88|94.87|825
1650381190000|2022-04-19 15:13:10|94.92|94.88|94.9|94.86|94.93|94.88|94.9|94.86|7520
1650381200000|2022-04-19 15:13:20|94.91|94.88|94.91|94.88|94.91|94.88|94.91|94.88|2076
1650381210000|2022-04-19 15:13:30|94.93|94.89|94.91|94.88|94.93|94.89|94.91|94.88|880
1650381220000|2022-04-19 15:13:40|94.9||94.9||94.9||94.9||5
1650381230000|2022-04-19 15:13:50|94.91||94.91||94.91||94.91||9293
1650381240000|2022-04-19 15:14:00|94.93|94.89|94.93|94.89|94.93|94.89|94.93|94.88|1291
1650381250000|2022-04-19 15:14:10|94.92|94.88|94.91|94.89|94.92|94.89|94.89|94.87|8252
1650381260000|2022-04-19 15:14:20|||||||||10000
1650381270000|2022-04-19 15:14:30|94.89|94.87|94.92|94.9|94.92|94.91|94.88|94.84|22943
1650381280000|2022-04-19 15:14:40|94.93|94.91|94.92|94.9|94.93|94.91|94.92|94.9|2208
1650381290000|2022-04-19 15:14:50|94.93|94.91|94.93|94.9|94.93|94.91|94.9|94.87|29096
1650381300000|2022-04-19 15:15:00|94.95|94.91|95.03|94.98|95.03|94.99|94.95|94.91|3898
1650381310000|2022-04-19 15:15:10|95.02|94.99|95.01|94.99|95.03|95|95|94.97|7493
1650381320000|2022-04-19 15:15:20|95.03|95|95.09|95.05|95.09|95.05|95.03|95|11801
1650381330000|2022-04-19 15:15:30||95.06||95.05||95.06||95.05|0
1650381340000|2022-04-19 15:15:40||95.06||95.06||95.06||95.06|758
1650381350000|2022-04-19 15:15:50|95.11|95.07|95.12|95.06|95.12|95.1|95.09|95.06|20048
1650381360000|2022-04-19 15:16:00|95.11|95.07|95.1|95.06|95.13|95.09|95.06|95.05|17175
1650381370000|2022-04-19 15:16:10|95.09|95.07|95.07|95.04|95.09|95.07|95.06|95.04|6267
1650381380000|2022-04-19 15:16:20||95.05||95.05||95.05||95.05|0
1650381390000|2022-04-19 15:16:30|95.09|95.06|95.08|95.06|95.09|95.06|95.07|95.06|435
1650381400000|2022-04-19 15:16:40|95.07|95.05|95.05|95.02|95.07|95.05|95.05|95.02|1599
1650381410000|2022-04-19 15:16:50|95.04|95|95.05|95.02|95.05|95.02|95.03|95|6120
1650381420000|2022-04-19 15:17:00|95.04||95.04||95.04||95.04||2646
1650381430000|2022-04-19 15:17:10|95.03||95.04||95.04||95.03||2158
1650381440000|2022-04-19 15:17:20|95.05|95.03|95.06|95.02|95.07|95.03|95.05|95.02|1289
1650381450000|2022-04-19 15:17:30||95.03||95.03||95.03||95.03|0
1650381460000|2022-04-19 15:17:40|95.05|95.04|95.05|95.03|95.06|95.05|95.05|95.03|11
1650381470000|2022-04-19 15:17:50|||||||||1444
1650381480000|2022-04-19 15:18:00|95.06|95.04|95.07|95.04|95.07|95.05|95.06|95.03|15997
1650381490000|2022-04-19 15:18:10|||||||||5229
1650381500000|2022-04-19 15:18:20|95.08|95.05|95.1|95.07|95.1|95.07|95.08|95.04|6042
1650381510000|2022-04-19 15:18:30|95.09|95.08|95.1|95.08|95.1|95.08|95.09|95.07|30411
1650381520000|2022-04-19 15:18:40|95.12|95.09|95.14|95.1|95.16|95.11|95.12|95.09|8804
1650381530000|2022-04-19 15:18:50|95.12|95.08|95.14|95.1|95.14|95.1|95.11|95.07|6396
1650381540000|2022-04-19 15:19:00|95.11|95.11|95.14|95.11|95.14|95.11|95.11|95.07|13230
1650381550000|2022-04-19 15:19:10|||||||||2631
1650381560000|2022-04-19 15:19:20|95.12|95.09|95.13|95.11|95.14|95.11|95.11|95.07|2720
1650381570000|2022-04-19 15:19:30|95.14|95.12|95.2|95.17|95.2|95.17|95.14|95.11|1247
1650381580000|2022-04-19 15:19:40|95.21|95.18|95.25|95.22|95.27|95.22|95.21|95.18|21127
1650381590000|2022-04-19 15:19:50|95.26|95.23|95.26|95.22|95.29|95.25|95.23|95.22|20351
1650381600000|2022-04-19 15:20:00|95.25|95.21|95.24|95.2|95.27|95.24|95.22|95.19|22553
1650381610000|2022-04-19 15:20:10|95.26|95.22|95.26|95.24|95.27|95.25|95.25|95.22|1769
1650381620000|2022-04-19 15:20:20|||||||||522
1650381630000|2022-04-19 15:20:30|95.25|95.22|95.23|95.19|95.25|95.22|95.2|95.16|13671
1650381640000|2022-04-19 15:20:40|95.22||95.22||95.22||95.22||0
1650381660000|2022-04-19 15:21:00|95.21|95.18|95.2|95.17|95.21|95.19|95.2|95.15|4210
1650381670000|2022-04-19 15:21:10|95.19|95.15|95.2|95.16|95.2|95.16|95.16|95.11|15807
1650381680000|2022-04-19 15:21:20|95.21|95.17|95.21|95.18|95.21|95.19|95.19|95.16|4094
1650381690000|2022-04-19 15:21:30|||||||||10983
1650381700000|2022-04-19 15:21:40|95.2|95.16|95.21|95.16|95.21|95.17|95.19|95.16|1860
1650381710000|2022-04-19 15:21:50|95.23|95.17|95.25|95.22|95.25|95.22|95.23|95.17|7418
1650381720000|2022-04-19 15:22:00|95.27|95.23|95.3|95.26|95.3|95.29|95.27|95.23|3973
1650381730000|2022-04-19 15:22:10|95.29|95.25|95.3|95.27|95.3|95.27|95.29|95.24|7834
1650381740000|2022-04-19 15:22:20|95.32|95.28|95.34|95.31|95.36|95.31|95.32|95.28|15333
1650381750000|2022-04-19 15:22:30|95.35|95.32|95.39|95.35|95.41|95.35|95.35|95.31|9964
1650381760000|2022-04-19 15:22:40|95.38|95.33|95.38|95.35|95.39|95.36|95.36|95.33|12986
1650381770000|2022-04-19 15:22:50|95.39|95.37|95.39|95.37|95.39|95.37|95.39|95.37|5869
1650381780000|2022-04-19 15:23:00|95.41|95.38|95.45|95.41|95.45|95.41|95.41|95.38|12810
1650381790000|2022-04-19 15:23:10|95.46|95.42|95.47|95.43|95.5|95.45|95.41|95.37|22506
1650381800000|2022-04-19 15:23:20|95.49|95.44|95.48|95.43|95.51|95.45|95.43|95.39|44989
1650381810000|2022-04-19 15:23:30|95.47|95.44|95.41|95.35|95.47|95.44|95.39|95.34|25586
1650381820000|2022-04-19 15:23:40|95.4|95.37|95.38|95.34|95.41|95.38|95.37|95.33|12430
1650381830000|2022-04-19 15:23:50|95.39|95.35|95.45|95.42|95.45|95.42|95.39|95.35|12698
1650381840000|2022-04-19 15:24:00|95.46|95.43|95.47|95.43|95.48|95.43|95.44|95.41|19907
1650381850000|2022-04-19 15:24:10|95.48|95.44|95.48|95.45|95.48|95.45|95.48|95.44|9553
1650381860000|2022-04-19 15:24:20|95.5||95.48||95.5||95.48||3108
1650381870000|2022-04-19 15:24:30|95.5|95.46|95.52|95.48|95.52|95.49|95.49|95.46|13565
1650381880000|2022-04-19 15:24:40|95.53|95.49|95.55|95.52|95.55|95.52|95.53|95.49|20510
1650381890000|2022-04-19 15:24:50|95.52|95.51|95.5|95.45|95.54|95.51|95.48|95.45|43493
1650381900000|2022-04-19 15:25:00|95.49|95.43|95.51|95.48|95.52|95.48|95.48|95.43|2064
1650381910000|2022-04-19 15:25:10|95.52|95.49|95.53|95.51|95.55|95.53|95.52|95.49|24044
1650381920000|2022-04-19 15:25:20|95.54|95.52|95.55|95.52|95.57|95.52|95.52|95.51|5000
1650381930000|2022-04-19 15:25:30|95.54|95.51|95.57|95.54|95.59|95.56|95.53|95.49|34048
1650381940000|2022-04-19 15:25:40|95.55|95.55|95.59|95.57|95.59|95.57|95.55|95.53|55142
1650381950000|2022-04-19 15:25:50|95.58|95.55|95.58|95.56|95.59|95.57|95.57|95.52|12429
1650381960000|2022-04-19 15:26:00|95.59|95.54|95.59|95.56|95.59|95.56|95.57|95.53|13368
1650381970000|2022-04-19 15:26:10|95.6|95.57|95.64|95.61|95.65|95.61|95.6|95.57|19540
1650381980000|2022-04-19 15:26:20|95.63|95.62|95.64|95.62|95.64|95.62|95.62|95.59|31146
1650381990000|2022-04-19 15:26:30|95.65|95.61|95.66|95.63|95.66|95.63|95.65|95.61|31449
1650382000000|2022-04-19 15:26:40|95.67|95.64|95.67|95.65|95.67|95.65|95.65|95.62|28932
1650382010000|2022-04-19 15:26:50|95.68|95.63|95.68|95.67|95.69|95.67|95.68|95.63|29816
1650382020000|2022-04-19 15:27:00|95.67|95.64|95.69|95.66|95.69|95.67|95.67|95.64|30199
1650382030000|2022-04-19 15:27:10|95.68|95.64|95.68|95.65|95.69|95.66|95.66|95.63|29951
1650382040000|2022-04-19 15:27:20|95.69|95.66|95.69|95.66|95.69|95.66|95.68|95.64|11836
1650382050000|2022-04-19 15:27:30|95.7|95.67|95.7|95.67|95.7|95.67|95.7|95.67|11290
1650382060000|2022-04-19 15:27:40|||||||||163
1650382070000|2022-04-19 15:27:50|95.69|95.66|95.69|95.67|95.7|95.67|95.69|95.66|19387
1650382080000|2022-04-19 15:28:00|95.68|95.66|95.7|95.69|95.7|95.69|95.68|95.66|45917
1650382090000|2022-04-19 15:28:10|95.69|95.68|95.7|95.69|95.71|95.69|95.69|95.68|28677
1650382100000|2022-04-19 15:28:20|95.69|95.68|95.75|95.73|95.75|95.73|95.69|95.68|67782
1650382110000|2022-04-19 15:28:30|95.77|95.74|95.76|95.75|95.77|95.75|95.76|95.74|17349
1650382120000|2022-04-19 15:28:40|95.77|95.76|95.78|95.76|95.78|95.76|95.75|95.73|48899
1650382130000|2022-04-19 15:28:50|95.77|95.75|95.78|95.76|95.78|95.76|95.77|95.75|28549
1650382140000|2022-04-19 15:29:00|95.79|95.75|95.85|95.82|95.86|95.82|95.78|95.75|80476
1650382150000|2022-04-19 15:29:10|95.84|95.81|95.78|95.72|95.85|95.82|95.76|95.72|46920
1650382160000|2022-04-19 15:29:20|95.77|95.74|95.77|95.74|95.77|95.74|95.76|95.72|11010
1650382170000|2022-04-19 15:29:30|95.78|95.75|95.77|95.74|95.8|95.77|95.77|95.74|18002
1650382180000|2022-04-19 15:29:40|95.78|95.75|95.8|95.75|95.8|95.75|95.75|95.74|33733
1650382190000|2022-04-19 15:29:50|95.79|95.74|95.78|95.7|95.81|95.74|95.73|95.67|35047
1650438020000|2022-04-20 07:00:20|95.5|95.22|95.41|95.17|95.6|95.35|95.12|95|200792
1650438030000|2022-04-20 07:00:30|95.37|95.14|95.32|95.14|95.57|95.36|95.24|95.06|72151
1650438040000|2022-04-20 07:00:40|95.31|95.15|95.41|95.22|95.49|95.3|95.24|95.14|12151
1650438050000|2022-04-20 07:00:50|95.4|95.27|95.39|95.22|95.5|95.31|95.3|95.22|7050
1650438060000|2022-04-20 07:01:00|95.38|95.17|95.25|95.12|95.39|95.17|95.17|95|261
1650438070000|2022-04-20 07:01:10|95.24|95.03|95.2|95.05|95.26|95.12|95.16|95|3076
1650438080000|2022-04-20 07:01:20|95.19|95.04|95.37|95.21|95.45|95.25|95.14|95.04|10946
1650438090000|2022-04-20 07:01:30|95.48|95.23|95.7|95.58|95.7|95.58|95.33|95.15|40590
1650438100000|2022-04-20 07:01:40|95.78|95.59|95.79|95.6|95.96|95.76|95.74|95.59|14459
1650438110000|2022-04-20 07:01:50|95.8|95.59|95.65|95.5|95.85|95.64|95.6|95.4|7502
1650438120000|2022-04-20 07:02:00|95.64|95.49|95.42|95.23|95.7|95.49|95.37|95.2|299
1650438130000|2022-04-20 07:02:10|95.37|95.13|95.41|95.22|95.42|95.27|95.32|95.12|531
1650438140000|2022-04-20 07:02:20|95.42|95.28|95.54|95.4|95.67|95.47|95.38|95.21|16950
1650438150000|2022-04-20 07:02:30|95.53|95.37|95.71|95.59|95.71|95.63|95.51|95.37|10683
1650438160000|2022-04-20 07:02:40|95.72|95.6|95.74|95.6|95.83|95.67|95.69|95.6|5326
1650438170000|2022-04-20 07:02:50|95.75|95.61|96|95.86|96.06|95.9|95.75|95.61|37858
1650438180000|2022-04-20 07:03:00|95.99|95.85|95.92|95.78|96|95.85|95.8|95.66|37850
1650438190000|2022-04-20 07:03:10|95.93|95.77|96|95.88|96.07|95.93|95.89|95.76|5808
1650438200000|2022-04-20 07:03:20|96.1|95.89|96|95.88|96.17|96.04|95.98|95.85|31727
1650438210000|2022-04-20 07:03:30|96.01|95.9|96|95.88|96.02|95.91|96|95.88|715
1650438220000|2022-04-20 07:03:40|96.02|95.89|96|95.87|96.05|95.92|95.97|95.83|2224
1650438230000|2022-04-20 07:03:50|96.02|95.88|96.17|96.03|96.22|96.04|96|95.88|7572
1650438240000|2022-04-20 07:04:00|96.16|96.01|96.38|96.28|96.5|96.35|96.13|95.98|12308
1650438250000|2022-04-20 07:04:10|96.4|96.29|96.43|96.28|96.49|96.33|96.4|96.28|14081
1650438260000|2022-04-20 07:04:20|96.44|96.29|96.43|96.28|96.49|96.34|96.36|96.28|3318
1650438270000|2022-04-20 07:04:30|96.42|96.29|96.43|96.31|96.54|96.37|96.42|96.28|32652
1650438280000|2022-04-20 07:04:40|96.46|96.32|96.49|96.33|96.54|96.37|96.43|96.31|5623
1650438290000|2022-04-20 07:04:50|96.51|96.34|96.65|96.5|96.72|96.55|96.49|96.33|3033
1650438300000|2022-04-20 07:05:00|96.64|96.49|96.64|96.49|96.7|96.55|96.59|96.49|24069
1650438310000|2022-04-20 07:05:10|96.6|96.47|96.64|96.53|96.64|96.53|96.51|96.34|11912
1650438320000|2022-04-20 07:05:20|96.69|96.54|96.34|96.25|96.7|96.55|96.34|96.18|11587
1650438330000|2022-04-20 07:05:30|96.33|96.18|96.33|96.21|96.39|96.26|96.24|96.09|6079
1650438340000|2022-04-20 07:05:40|96.32|96.17|96.26|96.12|96.37|96.26|96.21|96.03|7810
1650438350000|2022-04-20 07:05:50|96.27|96.13|96.32|96.21|96.34|96.22|96.2|96.04|6060
1650438360000|2022-04-20 07:06:00|96.35|96.22|96.42|96.27|96.51|96.4|96.32|96.21|20963
1650438370000|2022-04-20 07:06:10|96.41|96.26|96.44|96.33|96.48|96.39|96.38|96.22|100
1650438380000|2022-04-20 07:06:20|96.45|96.22|96.53|96.42|96.54|96.44|96.36|96.2|4156
1650438390000|2022-04-20 07:06:30|96.54|96.43|96.64|96.52|96.71|96.59|96.54|96.42|609
1650438400000|2022-04-20 07:06:40|96.63|96.48|96.65|96.53|96.67|96.53|96.52|96.33|16007
1650438410000|2022-04-20 07:06:50|96.67|96.47|96.71|96.57|96.71|96.61|96.61|96.45|0
1650438420000|2022-04-20 07:07:00|96.7|96.56|96.62|96.48|96.73|96.63|96.62|96.46|9546
1650438430000|2022-04-20 07:07:10|96.69|96.44|96.63|96.52|96.7|96.56|96.61|96.44|4606
1650438440000|2022-04-20 07:07:20|96.62|96.46|96.49|96.41|96.62|96.51|96.49|96.37|5236
1650438450000|2022-04-20 07:07:30|96.53|96.42|96.7|96.57|96.71|96.62|96.49|96.42|2977
1650438460000|2022-04-20 07:07:40|96.68|96.59|96.71|96.6|96.77|96.63|96.68|96.56|103
1650438470000|2022-04-20 07:07:50|96.76|96.56|96.75|96.64|96.77|96.66|96.68|96.56|857
1650438480000|2022-04-20 07:08:00|96.77|96.6|96.55|96.44|96.77|96.64|96.52|96.42|32908
1650438490000|2022-04-20 07:08:10|96.62|96.45|96.57|96.46|96.65|96.52|96.54|96.43|3307
1650438500000|2022-04-20 07:08:20|96.58|96.47|96.59|96.44|96.7|96.58|96.58|96.44|4780
1650438510000|2022-04-20 07:08:30|96.63|96.45|96.57|96.43|96.64|96.51|96.53|96.43|12562
1650438520000|2022-04-20 07:08:40|96.58|96.49|96.52|96.43|96.65|96.51|96.49|96.42|5
1650438530000|2022-04-20 07:08:50|96.54|96.44|96.29|96.17|96.56|96.44|96.27|96.16|226
1650438540000|2022-04-20 07:09:00|96.28|96.18|96.26|96.16|96.29|96.2|96.2|96.11|3475
1650438550000|2022-04-20 07:09:10|96.25|96.15|96.41|96.28|96.43|96.32|96.25|96.12|14140
1650438560000|2022-04-20 07:09:20|96.43|96.29|96.37|96.25|96.52|96.43|96.33|96.23|6722
1650438570000|2022-04-20 07:09:30|96.36|96.27|96.18|96.11|96.4|96.28|96.06|95.9|43230
1650438580000|2022-04-20 07:09:40|96.22|96.12|96.34|96.26|96.41|96.31|96.22|96.12|26360
1650438590000|2022-04-20 07:09:50|96.37|96.27|96.42|96.33|96.42|96.33|96.33|96.25|6718
1650438600000|2022-04-20 07:10:00|96.41|96.32|96.47|96.35|96.53|96.43|96.41|96.32|4451
1650438610000|2022-04-20 07:10:10|96.48|96.36|96.46|96.38|96.51|96.39|96.43|96.35|500
1650438620000|2022-04-20 07:10:20|96.53|96.36|96.56|96.45|96.58|96.46|96.49|96.36|252
1650438630000|2022-04-20 07:10:30|96.52|96.39|96.39|96.28|96.54|96.42|96.35|96.24|28897
1650438640000|2022-04-20 07:10:40|96.38|96.27|96.49|96.38|96.51|96.42|96.33|96.25|28437
1650438650000|2022-04-20 07:10:50|96.46|96.34|96.26|96.17|96.46|96.37|96.22|96.11|15774
1650438660000|2022-04-20 07:11:00|96.29|96.18|96.18|96.08|96.3|96.2|96.16|96.05|19030
1650438670000|2022-04-20 07:11:10|96.17|96.06|96.37|96.26|96.39|96.29|96.14|96.01|8359
1650438680000|2022-04-20 07:11:20|96.38|96.27|96.27|96.2|96.39|96.3|96.26|96.2|6737
1650438690000|2022-04-20 07:11:30|96.26|96.17|96.27|96.2|96.32|96.21|96.23|96.14|6069
1650438700000|2022-04-20 07:11:40|96.34|96.21|96.23|96.15|96.35|96.25|96.18|96.11|4308
1650438710000|2022-04-20 07:11:50|96.27|96.16|96.23|96.17|96.3|96.22|96.23|96.13|1149
1650438720000|2022-04-20 07:12:00|96.22|96.15|96.22|96.15|96.23|96.15|96.12|96.04|2004
1650438730000|2022-04-20 07:12:10|96.23|96.14|96.2|96.14|96.23|96.18|96.17|96.07|0
1650438740000|2022-04-20 07:12:20|96.19|96.13|96.19|96.08|96.2|96.15|96.15|96.04|172
1650438750000|2022-04-20 07:12:30|96.2|96.09|96.21|96.12|96.31|96.21|96.16|96.06|3461
1650438760000|2022-04-20 07:12:40|96.22|96.13|96.26|96.21|96.26|96.21|96.19|96.1|24894
1650438770000|2022-04-20 07:12:50|96.31|96.22|96.33|96.26|96.38|96.3|96.25|96.19|32679
1650438780000|2022-04-20 07:13:00|96.32|96.27|96.42|96.35|96.42|96.35|96.29|96.23|9252
1650438790000|2022-04-20 07:13:10|96.41|96.33|96.39|96.33|96.42|96.35|96.38|96.32|25003
1650438800000|2022-04-20 07:13:20|96.41|96.34|96.33|96.29|96.44|96.37|96.33|96.24|14622
1650438810000|2022-04-20 07:13:30|96.31|96.28|96.37|96.28|96.37|96.3|96.28|96.23|20917
1650438820000|2022-04-20 07:13:40|96.36|96.27|96.43|96.36|96.43|96.36|96.36|96.27|6906
1650438830000|2022-04-20 07:13:50|96.45|96.37|96.37|96.3|96.46|96.38|96.37|96.27|1385
1650438840000|2022-04-20 07:14:00|96.36|96.28|96.33|96.27|96.39|96.31|96.31|96.23|1
1650438850000|2022-04-20 07:14:10|96.34|96.25|96.26|96.2|96.37|96.29|96.23|96.14|5785
1650438860000|2022-04-20 07:14:20|96.3|96.18|96.43|96.38|96.43|96.39|96.3|96.18|10011
1650438870000|2022-04-20 07:14:30|96.42|96.35|96.27|96.19|96.43|96.37|96.24|96.14|20190
1650438880000|2022-04-20 07:14:40|96.26|96.17|96.11|96.03|96.29|96.23|96.11|96.01|2536
1650438890000|2022-04-20 07:14:50|96.12|96.04|96.26|96.18|96.26|96.19|96.1|96.02|8104
1650438900000|2022-04-20 07:15:00|96.27|96.19|96.38|96.3|96.38|96.3|96.27|96.19|521
1650438910000|2022-04-20 07:15:10|96.39|96.31|96.32|96.24|96.4|96.34|96.3|96.23|41030
1650438920000|2022-04-20 07:15:20|96.3|96.22|96.29|96.23|96.33|96.25|96.22|96.16|8538
1650438930000|2022-04-20 07:15:30|96.28|96.24|96.21|96.17|96.39|96.32|96.2|96.17|43820
1650438940000|2022-04-20 07:15:40|96.2|96.18|96.24|96.17|96.27|96.2|96.2|96.17|8957
1650438950000|2022-04-20 07:15:50|96.2|96.18|96.3|96.24|96.33|96.27|96.2|96.17|2726
1650438960000|2022-04-20 07:16:00|96.29|96.23|96.15|96.09|96.29|96.23|96.13|96.07|11168
1650438970000|2022-04-20 07:16:10|96.14|96.08|96.11|96.05|96.14|96.08|96.07|96.01|10811
1650438980000|2022-04-20 07:16:20|96.13|96.06|96.11|96.05|96.23|96.15|96.1|96.02|16611
1650438990000|2022-04-20 07:16:30|96.16|96.06|96.08|96.03|96.18|96.09|96.03|95.95|1011
1650439000000|2022-04-20 07:16:40|96.07|95.99|96.09|96.03|96.12|96.04|96.03|95.96|8680
1650439010000|2022-04-20 07:16:50|96.08|96.02|96.17|96.09|96.18|96.11|95.98|95.9|14876
1650439020000|2022-04-20 07:17:00|96.19|96.1|96.18|96.08|96.19|96.14|96.06|95.96|44876
1650439030000|2022-04-20 07:17:10|96.19|96.1|96.15|96.07|96.24|96.16|96.12|96.06|14094
1650439040000|2022-04-20 07:17:20|96.12|96.08|96.08|96.02|96.12|96.09|96|95.96|29084
1650439050000|2022-04-20 07:17:30|96.09|96.03|96.07|96|96.11|96.03|95.99|95.9|4495
1650439060000|2022-04-20 07:17:40|96.06|95.97|96.07|96|96.13|96.04|96.01|95.95|203
1650439070000|2022-04-20 07:17:50|96.12|96.01|96.09|96.01|96.16|96.08|96.07|96.01|29733
1650439080000|2022-04-20 07:18:00|96.07|95.99|96.1|96.01|96.1|96.06|96.02|95.92|7489
1650439090000|2022-04-20 07:18:10|96.11|96|96.06|96|96.12|96.07|96.06|96|2500
1650439100000|2022-04-20 07:18:20|96.05|95.99|96|95.91|96.05|95.99|96|95.89|1254
1650439110000|2022-04-20 07:18:30|95.99|95.92|95.98|95.91|95.99|95.93|95.94|95.88|0
1650439120000|2022-04-20 07:18:40|95.97|95.89|95.86|95.82|95.97|95.9|95.86|95.82|2000
1650439130000|2022-04-20 07:18:50|95.87|95.85|96.01|95.91|96.01|95.94|95.86|95.83|2794
1650439140000|2022-04-20 07:19:00|95.96|95.92|96.11|96.02|96.14|96.06|95.96|95.92|10019
1650439150000|2022-04-20 07:19:10|96.05|96.01|96.12|96.06|96.17|96.11|96.03|95.96|67258
1650439160000|2022-04-20 07:19:20|96.13|96.07|96.17|96.11|96.25|96.18|96.13|96.07|4083
1650439170000|2022-04-20 07:19:30|96.18|96.12|96.25|96.19|96.29|96.23|96.18|96.12|36
1650439180000|2022-04-20 07:19:40|96.23|96.18|96.25|96.19|96.3|96.23|96.22|96.18|31302
1650439190000|2022-04-20 07:19:50|96.26|96.18|96.25|96.2|96.28|96.21|96.16|96.11|46770
1650439200000|2022-04-20 07:20:00|96.27|96.19|96.35|96.28|96.38|96.3|96.19|96.13|31391
1650439210000|2022-04-20 07:20:10|96.33|96.27|96.28|96.2|96.45|96.36|96.28|96.18|43351
1650439220000|2022-04-20 07:20:20|96.29|96.21|96.29|96.22|96.37|96.28|96.27|96.18|23964
1650439230000|2022-04-20 07:20:30|96.28|96.21|96.26|96.2|96.31|96.23|96.2|96.11|41776
1650439240000|2022-04-20 07:20:40|96.27|96.21|96.31|96.24|96.32|96.25|96.17|96.11|48424
1650439250000|2022-04-20 07:20:50|96.32|96.25|96.29|96.21|96.35|96.27|96.25|96.21|11119
1650439260000|2022-04-20 07:21:00|96.3|96.22|96.25|96.18|96.33|96.25|96.2|96.15|30134
1650439270000|2022-04-20 07:21:10|96.26|96.19|96.39|96.3|96.4|96.34|96.25|96.17|1867
1650439280000|2022-04-20 07:21:20|96.38|96.29|96.29|96.22|96.38|96.29|96.29|96.19|25652
1650439290000|2022-04-20 07:21:30|96.28|96.24|96.27|96.19|96.28|96.24|96.27|96.18|4296
1650439300000|2022-04-20 07:21:40|96.25|96.18|96.32|96.26|96.33|96.26|96.21|96.14|83
1650439310000|2022-04-20 07:21:50|96.33|96.27|96.4|96.34|96.4|96.35|96.31|96.22|4509
1650439320000|2022-04-20 07:22:00|96.39|96.35|96.34|96.27|96.4|96.36|96.33|96.24|2415
1650439330000|2022-04-20 07:22:10|96.33|96.28|96.37|96.3|96.4|96.35|96.33|96.28|532
1650439340000|2022-04-20 07:22:20|96.38|96.35|96.37|96.3|96.4|96.35|96.31|96.24|4626
1650439350000|2022-04-20 07:22:30|96.38|96.31|96.36|96.32|96.39|96.33|96.34|96.23|2653
1650439360000|2022-04-20 07:22:40|96.35|96.31|96.36|96.3|96.36|96.31|96.32|96.24|3799
1650439370000|2022-04-20 07:22:50|96.35|96.31|96.27|96.2|96.36|96.32|96.25|96.18|2500
1650439380000|2022-04-20 07:23:00|96.28|96.19|96.29|96.24|96.31|96.27|96.28|96.18|21999
1650439390000|2022-04-20 07:23:10|96.28|96.23|96.23|96.14|96.29|96.24|96.17|96.09|140
1650439400000|2022-04-20 07:23:20|96.24|96.15|96.26|96.2|96.26|96.21|96.2|96.15|26325
1650439410000|2022-04-20 07:23:30|96.25|96.21|96.38|96.31|96.38|96.31|96.23|96.19|2801
1650439420000|2022-04-20 07:23:40|96.39|96.32|96.35|96.29|96.4|96.33|96.33|96.26|2183
1650439430000|2022-04-20 07:23:50|96.33|96.26|96.4|96.36|96.4|96.36|96.31|96.26|10895
1650439440000|2022-04-20 07:24:00|96.44|96.37|96.2|96.14|96.44|96.39|96.16|96.14|38842
1650439450000|2022-04-20 07:24:10|96.24|96.15|96.16|96.11|96.24|96.16|96.16|96.09|5144
1650439460000|2022-04-20 07:24:20|96.17|96.1|96.15|96.09|96.2|96.15|96.13|96.09|1188
1650439470000|2022-04-20 07:24:30|96.16|96.1|96.2|96.15|96.3|96.22|96.16|96.1|10336
1650439480000|2022-04-20 07:24:40|96.21|96.16|96.12|96.09|96.25|96.19|96.11|96.09|24913
1650439490000|2022-04-20 07:24:50|96.13|96.1|96.2|96.14|96.2|96.14|96.09|96.02|2831
1650439500000|2022-04-20 07:25:00|96.19|96.13|96.29|96.24|96.29|96.24|96.18|96.11|2358
1650439510000|2022-04-20 07:25:10|96.28|96.25|96.27|96.22|96.29|96.25|96.23|96.16|1830
1650439520000|2022-04-20 07:25:20|96.29|96.23|96.26|96.2|96.32|96.27|96.25|96.18|3321
1650439530000|2022-04-20 07:25:30|96.25|96.16|96.12|96.06|96.26|96.2|96.12|96.05|2500
1650439540000|2022-04-20 07:25:40|96.1|96.05|96.18|96.15|96.18|96.15|96.09|96.03|3710
1650439550000|2022-04-20 07:25:50|96.21|96.16|96.21|96.17|96.24|96.19|96.17|96.09|9901
1650439560000|2022-04-20 07:26:00|96.2|96.16|96.2|96.18|96.2|96.18|96.14|96.07|5037
1650439570000|2022-04-20 07:26:10|96.24|96.17|96.18|96.14|96.24|96.21|96.17|96.1|14021
1650439580000|2022-04-20 07:26:20|96.2|96.15|96.14|96.08|96.21|96.16|96.14|96.08|403
1650439590000|2022-04-20 07:26:30|96.15|96.05|96.16|96.12|96.16|96.12|96.12|96.05|32
1650439600000|2022-04-20 07:26:40|96.21|96.13|96.13|96.09|96.21|96.16|96.13|96.09|2016
1650439610000|2022-04-20 07:26:50|96.16|96.1|96.15|96.09|96.19|96.12|96.15|96.09|3768
1650439620000|2022-04-20 07:27:00|96.13|96.05|96.12|96.06|96.15|96.08|96.09|96.03|6329
1650439630000|2022-04-20 07:27:10|96.11|96.05|96.06|95.98|96.12|96.08|96.06|95.98|12223
1650439640000|2022-04-20 07:27:20|96.09|95.99|96.06|96|96.09|96.03|96.06|95.99|340
1650439650000|2022-04-20 07:27:30|96.09|96.01|95.95|95.88|96.09|96.03|95.94|95.87|7527
1650439660000|2022-04-20 07:27:40|95.94|95.86|95.99|95.94|96|95.94|95.92|95.86|2
1650439670000|2022-04-20 07:27:50|96|95.93|96.02|95.96|96.05|95.99|96|95.91|4116
1650439680000|2022-04-20 07:28:00|96.04|95.97|95.94|95.89|96.05|95.99|95.94|95.89|8572
1650439690000|2022-04-20 07:28:10|95.93|95.85|95.92|95.85|95.95|95.88|95.9|95.84|11807
1650439700000|2022-04-20 07:28:20|95.95|95.86|95.96|95.9|96.04|95.97|95.93|95.85|4690
1650439710000|2022-04-20 07:28:30|95.95|95.89|96.01|95.95|96.01|95.97|95.95|95.88|3406
1650439720000|2022-04-20 07:28:40|96.05|95.97|96.12|96.06|96.14|96.07|96.04|95.95|5891
1650439730000|2022-04-20 07:28:50|96.13|96.07|96.15|96.09|96.18|96.12|96.12|96.06|2068
1650439740000|2022-04-20 07:29:00|96.14|96.06|96.22|96.15|96.23|96.18|96.1|96.06|19250
1650439750000|2022-04-20 07:29:10|96.21|96.13|96.24|96.18|96.27|96.23|96.19|96.13|25387
1650439760000|2022-04-20 07:29:20|96.23|96.16|96.18|96.12|96.24|96.16|96.15|96.12|5348
1650439770000|2022-04-20 07:29:30|96.19|96.13|96.24|96.21|96.24|96.21|96.19|96.13|11298
1650439780000|2022-04-20 07:29:40|96.27|96.22|96.22|96.16|96.31|96.23|96.2|96.12|4002
1650439790000|2022-04-20 07:29:50|96.23|96.17|96.2|96.15|96.24|96.19|96.2|96.15|2798
1650439800000|2022-04-20 07:30:00|96.19|96.16|96.24|96.2|96.24|96.21|96.19|96.15|7168
1650439810000|2022-04-20 07:30:10|96.27|96.21|96.23|96.18|96.27|96.22|96.21|96.15|22453
1650439820000|2022-04-20 07:30:20|96.24|96.15|96.24|96.19|96.24|96.19|96.17|96.1|5529
1650439830000|2022-04-20 07:30:30|96.23|96.16|96.21|96.2|96.24|96.2|96.21|96.15|13163
1650439840000|2022-04-20 07:30:40|96.24|96.18|96.24|96.19|96.27|96.23|96.23|96.16|6275
1650439850000|2022-04-20 07:30:50|96.23|96.18|96.3|96.24|96.32|96.24|96.23|96.18|8520
1650439860000|2022-04-20 07:31:00|96.29|96.23|96.23|96.16|96.39|96.31|96.23|96.15|4221
1650439870000|2022-04-20 07:31:10|96.22|96.14|96.1|96.04|96.23|96.16|96.1|96.03|2135
1650439880000|2022-04-20 07:31:20|96.09|96.05|96.04|95.97|96.09|96.05|96.04|95.97|0
1650439890000|2022-04-20 07:31:30|96.03|95.96|95.98|95.91|96.04|95.96|95.98|95.9|463
1650439900000|2022-04-20 07:31:40|96.03|95.92|95.98|95.92|96.09|96.02|95.95|95.88|13345
1650439910000|2022-04-20 07:31:50|96.04|95.93|95.93|95.86|96.04|95.98|95.93|95.86|7099
1650439920000|2022-04-20 07:32:00|95.92|95.85|95.9|95.85|95.94|95.87|95.86|95.83|3563
1650439930000|2022-04-20 07:32:10|95.96|95.86|95.93|95.87|95.96|95.9|95.92|95.85|5366
1650439940000|2022-04-20 07:32:20|95.92|95.86|95.92|95.87|95.93|95.87|95.92|95.85|1153
1650439950000|2022-04-20 07:32:30|95.96|95.88|95.92|95.86|95.96|95.91|95.92|95.86|11648
1650439960000|2022-04-20 07:32:40|95.93|95.87|95.94|95.89|95.99|95.92|95.92|95.86|9392
1650439970000|2022-04-20 07:32:50|95.96|95.88|95.94|95.88|95.99|95.95|95.92|95.87|4834
1650439980000|2022-04-20 07:33:00|95.93|95.86|95.91|95.86|95.94|95.88|95.9|95.86|1579
1650439990000|2022-04-20 07:33:10|95.95|95.87|95.93|95.88|95.95|95.88|95.92|95.86|0
1650440000000|2022-04-20 07:33:20|95.92|95.87|95.91|95.86|95.95|95.87|95.86|95.83|25295
1650440010000|2022-04-20 07:33:30|95.96|95.87|95.97|95.92|95.97|95.93|95.94|95.86|6752
1650440020000|2022-04-20 07:33:40|95.95|95.93|96.11|96.04|96.11|96.04|95.95|95.93|7241
1650440030000|2022-04-20 07:33:50|96.1|96.03|96.03|95.98|96.12|96.06|96.02|95.97|18745
1650440040000|2022-04-20 07:34:00|96.02|95.97|96|95.94|96.02|95.97|95.95|95.89|1903
1650440050000|2022-04-20 07:34:10|95.98|95.92|95.89|95.86|95.98|95.94|95.89|95.86|2390
1650440060000|2022-04-20 07:34:20|95.88|95.84|95.88|95.84|95.89|95.85|95.88|95.84|0
1650440070000|2022-04-20 07:34:30|95.87|95.85|95.96|95.91|95.98|95.93|95.87|95.85|15202
1650440080000|2022-04-20 07:34:40|95.98|95.92|96|95.96|96|95.97|95.97|95.91|458
1650440090000|2022-04-20 07:34:50|95.98|95.97|95.99|95.91|96|95.97|95.97|95.9|349
1650440100000|2022-04-20 07:35:00|96|95.92|95.99|95.94|96|95.97|95.94|95.9|0
1650440110000|2022-04-20 07:35:10|96|95.96|96.01|95.95|96.03|95.99|96|95.94|2111
1650440120000|2022-04-20 07:35:20|96.03|95.96|95.98|95.95|96.03|96|95.96|95.9|4669
1650440130000|2022-04-20 07:35:30|95.97|95.96|95.9|95.85|95.98|95.97|95.9|95.83|3948
1650440140000|2022-04-20 07:35:40|95.89|95.84|95.88|95.83|95.91|95.85|95.87|95.83|0
1650440150000|2022-04-20 07:35:50|95.86|95.8|95.8|95.74|95.9|95.82|95.78|95.71|20346
1650440160000|2022-04-20 07:36:00|95.81|95.75|95.76|95.71|95.83|95.76|95.74|95.67|2698
1650440170000|2022-04-20 07:36:10|95.8|95.72|95.72|95.67|95.8|95.73|95.72|95.64|2500
1650440180000|2022-04-20 07:36:20|95.71|95.65|95.67|95.62|95.76|95.69|95.67|95.6|20522
1650440190000|2022-04-20 07:36:30|95.68|95.63|95.72|95.64|95.77|95.69|95.68|95.61|20212
1650440200000|2022-04-20 07:36:40|95.68|95.62|95.65|95.58|95.68|95.62|95.61|95.57|5000
1650440210000|2022-04-20 07:36:50|95.64|95.59|95.6|95.55|95.65|95.6|95.58|95.51|7395
1650440220000|2022-04-20 07:37:00|95.59|95.53|95.57|95.51|95.6|95.53|95.55|95.48|1076
1650440230000|2022-04-20 07:37:10|95.62|95.52|95.53|95.47|95.63|95.56|95.53|95.46|1901
1650440240000|2022-04-20 07:37:20|95.56|95.48|95.52|95.48|95.57|95.48|95.49|95.42|0
1650440250000|2022-04-20 07:37:30|95.51|95.49|95.52|95.47|95.52|95.49|95.51|95.46|0
1650440260000|2022-04-20 07:37:40|95.53|95.49|95.62|95.54|95.63|95.55|95.53|95.46|42222
1650440270000|2022-04-20 07:37:50|95.63|95.55|95.58|95.54|95.68|95.62|95.58|95.53|7514
1650440280000|2022-04-20 07:38:00|95.61|95.53|95.58|95.54|95.61|95.57|95.58|95.5|29056
1650440290000|2022-04-20 07:38:10|95.57|95.53|95.58|95.52|95.61|95.56|95.57|95.51|5999
1650440300000|2022-04-20 07:38:20|95.57|95.51|95.55|95.51|95.58|95.53|95.53|95.46|5113
1650440310000|2022-04-20 07:38:30|95.58|95.52|95.65|95.57|95.67|95.6|95.58|95.49|9762
1650440320000|2022-04-20 07:38:40|95.66|95.58|95.59|95.55|95.66|95.58|95.54|95.46|1889
1650440330000|2022-04-20 07:38:50|95.58|95.54|95.59|95.55|95.59|95.56|95.58|95.54|0
1650440340000|2022-04-20 07:39:00|95.62|95.54|95.71|95.67|95.76|95.68|95.62|95.54|4630
1650440350000|2022-04-20 07:39:10|95.7|95.64|95.7|95.64|95.81|95.74|95.68|95.62|17359
1650440360000|2022-04-20 07:39:20|95.69|95.66|95.7|95.66|95.7|95.66|95.69|95.66|1029
1650440370000|2022-04-20 07:39:30|95.69|95.64|95.65|95.6|95.7|95.64|95.63|95.57|7362
1650440380000|2022-04-20 07:39:40|95.69|95.59|95.82|95.73|95.82|95.73|95.69|95.59|3019
1650440390000|2022-04-20 07:39:50|95.81|95.75|95.83|95.77|95.85|95.78|95.78|95.72|1231
1650440400000|2022-04-20 07:40:00|95.82|95.75|95.76|95.71|95.82|95.75|95.73|95.68|3855
1650440410000|2022-04-20 07:40:10|95.78|95.72|95.92|95.86|95.96|95.88|95.78|95.71|932
1650440420000|2022-04-20 07:40:20|95.9|95.85|95.8|95.75|95.93|95.87|95.79|95.74|5763
1650440430000|2022-04-20 07:40:30|95.82|95.76|95.87|95.81|95.89|95.82|95.8|95.75|2509
1650440440000|2022-04-20 07:40:40|95.91|95.82|95.96|95.89|95.97|95.89|95.86|95.81|1363
1650440450000|2022-04-20 07:40:50|95.95|95.88|95.98|95.92|96|95.93|95.93|95.87|4410
1650440460000|2022-04-20 07:41:00|96.02|95.93|95.98|95.91|96.05|95.97|95.95|95.89|446
1650440470000|2022-04-20 07:41:10|95.95|95.89|95.94|95.89|95.99|95.93|95.93|95.89|2949
1650440480000|2022-04-20 07:41:20|95.93|95.88|95.89|95.83|95.93|95.88|95.85|95.8|6595
1650440490000|2022-04-20 07:41:30|95.88|95.84|95.86|95.8|95.92|95.85|95.85|95.79|1363
1650440500000|2022-04-20 07:41:40|95.89|95.81|95.92|95.86|95.94|95.87|95.86|95.8|1008
1650440510000|2022-04-20 07:41:50|95.91|95.87|95.95|95.88|95.98|95.91|95.89|95.83|12
1650440520000|2022-04-20 07:42:00|95.96|95.87|95.98|95.92|96|95.93|95.91|95.87|0
1650440530000|2022-04-20 07:42:10|96|95.93|96.02|95.96|96.04|95.97|95.97|95.91|55417
1650440540000|2022-04-20 07:42:20|96.01|95.94|96.03|95.96|96.03|95.96|95.91|95.83|6628
1650440550000|2022-04-20 07:42:30|96.02|95.97|96.03|96|96.03|96|96.01|95.96|5396
1650440560000|2022-04-20 07:42:40|96.02|95.96|96.06|96|96.1|96.02|96.02|95.96|2064
1650440570000|2022-04-20 07:42:50|96.11|96.01|96.07|96.01|96.13|96.04|96.01|95.94|37342
1650440580000|2022-04-20 07:43:00|96.05|96.02|96.04|95.99|96.07|96.02|96|95.92|0
1650440590000|2022-04-20 07:43:10|96.06|96|96.07|96.02|96.07|96.02|96.05|95.97|0
1650440600000|2022-04-20 07:43:20|96.05|96.03|96.07|96|96.07|96.04|96.02|95.94|5485
1650440610000|2022-04-20 07:43:30|96.05|95.99|96.04|95.97|96.07|96.01|96.03|95.95|0
1650440620000|2022-04-20 07:43:40|96.06|96|96.05|95.97|96.06|96|95.97|95.9|404
1650440630000|2022-04-20 07:43:50|96.04|95.98|96.05|96|96.05|96.03|96.04|95.97|4864
1650440640000|2022-04-20 07:44:00|96.04|95.97|96.05|96.02|96.05|96.02|96.04|95.97|0
1650440650000|2022-04-20 07:44:10|96.04|96|96.05|95.99|96.05|96|96.02|95.95|2059
1650440670000|2022-04-20 07:44:30|96.04|95.98|96.04|95.97|96.09|96.01|96.04|95.95|581
1650440680000|2022-04-20 07:44:40|96.03|95.96|95.96|95.9|96.03|95.97|95.95|95.89|1629
1650440690000|2022-04-20 07:44:50|95.99|95.92|95.98|95.92|95.99|95.97|95.98|95.9|1582
1650440700000|2022-04-20 07:45:00|95.97|95.91|95.85|95.8|95.98|95.92|95.84|95.77|10378
1650440710000|2022-04-20 07:45:10|95.89|95.79|95.92|95.87|95.93|95.87|95.87|95.79|1331
1650440720000|2022-04-20 07:45:20|95.97|95.88|95.89|95.82|95.99|95.91|95.88|95.81|1229
1650440730000|2022-04-20 07:45:30|95.87|95.81|95.95|95.91|95.95|95.92|95.87|95.81|26
1650440740000|2022-04-20 07:45:40|96.01|95.92|95.98|95.92|96.04|95.96|95.95|95.89|9218
1650440750000|2022-04-20 07:45:50|95.97|95.9|95.91|95.86|95.99|95.9|95.89|95.83|1519
1650440760000|2022-04-20 07:46:00|95.9|95.83|95.98|95.91|95.98|95.92|95.87|95.79|12431
1650440770000|2022-04-20 07:46:10|95.97|95.9|95.95|95.89|95.98|95.92|95.95|95.87|10971
1650440780000|2022-04-20 07:46:20|95.97|95.9|95.98|95.95|95.98|95.95|95.93|95.86|9000
1650440790000|2022-04-20 07:46:30|95.97|95.94|95.91|95.85|95.98|95.94|95.89|95.81|1294
1650440800000|2022-04-20 07:46:40|95.92|95.84|95.91|95.84|95.93|95.86|95.88|95.82|0
1650440810000|2022-04-20 07:46:50|95.92|95.85|95.91|95.84|95.94|95.86|95.89|95.81|0
1650440820000|2022-04-20 07:47:00|95.9|95.85|95.94|95.88|95.98|95.91|95.9|95.85|20
1650440830000|2022-04-20 07:47:10|95.96|95.89|95.82|95.77|95.96|95.9|95.8|95.72|12421
1650440840000|2022-04-20 07:47:20|95.86|95.78|95.95|95.88|96.03|95.95|95.81|95.75|299
1650440850000|2022-04-20 07:47:30|95.96|95.89|95.98|95.93|96.01|95.95|95.94|95.88|3195
1650440860000|2022-04-20 07:47:40|95.97|95.94|96.02|95.92|96.02|95.95|95.96|95.91|4
1650440870000|2022-04-20 07:47:50|95.97|95.91|95.96|95.9|95.99|95.91|95.93|95.86|14179
1650440880000|2022-04-20 07:48:00|95.97|95.89|95.97|95.92|95.97|95.94|95.95|95.89|14070
1650440890000|2022-04-20 07:48:10|95.96|95.9|95.96|95.91|95.97|95.92|95.93|95.89|6
1650440900000|2022-04-20 07:48:20|95.97|95.92|96.01|95.94|96.01|95.98|95.95|95.89|100
1650440910000|2022-04-20 07:48:30|96|95.92|96.03|95.98|96.05|95.99|96|95.92|0
1650440920000|2022-04-20 07:48:40|96.04|95.99|96.09|96.04|96.11|96.04|96.03|95.97|1251
1650440930000|2022-04-20 07:48:50|96.08|96.03|96.07|96.02|96.09|96.06|96.05|95.99|7646
1650440940000|2022-04-20 07:49:00|96.08|96.03|96.03|95.98|96.09|96.03|95.99|95.94|30306
1650440950000|2022-04-20 07:49:10|96|95.97|96.12|96.05|96.12|96.09|95.99|95.97|26848
1650440960000|2022-04-20 07:49:20|96.1|96.03|96.02|95.97|96.1|96.04|96.02|95.97|1913
1650440970000|2022-04-20 07:49:30|96.01|96|96.05|96|96.07|96.01|96|95.97|1756
1650440980000|2022-04-20 07:49:40|96.07|96.03|96.09|96.03|96.09|96.05|96.06|96|0
1650440990000|2022-04-20 07:49:50|96.08|96.05|96.05|96|96.09|96.07|96.05|96|13830
1650441000000|2022-04-20 07:50:00|96.04|95.96|96.09|96.04|96.09|96.08|96.02|95.95|28063
1650441010000|2022-04-20 07:50:10|96.08|96.05|96.06|96|96.15|96.08|96.05|95.99|15043
1650441020000|2022-04-20 07:50:20|96.07|96.01|96.06|96.01|96.13|96.08|96.05|96|12956
1650441030000|2022-04-20 07:50:30|96.05|96.03|96.08|96.03|96.09|96.05|96.04|96.01|10719
1650441040000|2022-04-20 07:50:40|96.07|96.01|96.02|95.97|96.08|96.01|96|95.93|15054
1650441050000|2022-04-20 07:50:50|96.01|95.95|96.01|95.95|96.07|96.03|96|95.94|1304
1650441060000|2022-04-20 07:51:00|96|95.94|96.03|95.98|96.06|96|95.99|95.92|0
1650441070000|2022-04-20 07:51:10|96.02|95.95|96.03|95.98|96.04|95.98|96.01|95.95|5207
1650441080000|2022-04-20 07:51:20|96.04|95.96|96.04|95.99|96.04|95.99|96.03|95.96|500
1650441090000|2022-04-20 07:51:30|96.03|95.96|96.04|95.99|96.04|95.99|96.03|95.96|0
1650441100000|2022-04-20 07:51:40|96.03|96|96.03|95.98|96.04|96.01|96.02|95.96|153
1650441110000|2022-04-20 07:51:50|96.04|95.99|96.04|95.96|96.04|96|96.03|95.96|0
1650441120000|2022-04-20 07:52:00|96.03|95.97|96.04|95.96|96.04|95.99|96|95.93|0
1650441130000|2022-04-20 07:52:10|96.03|95.97|96.03|95.99|96.07|96.02|96.03|95.97|18229
1650441140000|2022-04-20 07:52:20|96.02|95.95|95.97|95.91|96.02|95.95|95.95|95.89|4606
1650441150000|2022-04-20 07:52:30|95.96|95.9|95.93|95.87|95.98|95.9|95.93|95.87|1000
1650441160000|2022-04-20 07:52:40|95.96|95.88|95.95|95.89|95.97|95.92|95.95|95.88|525
1650441170000|2022-04-20 07:52:50|95.97|95.9|95.97|95.93|95.97|95.93|95.96|95.89|0
1650441180000|2022-04-20 07:53:00|95.96|95.94|95.97|95.91|96.03|95.99|95.96|95.9|10954
1650441190000|2022-04-20 07:53:10|95.99|95.92|95.99|95.92|96|95.94|95.9|95.84|2507
1650441200000|2022-04-20 07:53:20|95.98|95.91|95.94|95.89|95.98|95.91|95.94|95.89|0
1650441210000|2022-04-20 07:53:30|95.96|95.9|95.96|95.9|95.98|95.93|95.94|95.89|0
1650441220000|2022-04-20 07:53:40|95.97|95.91|95.99|95.94|96.03|95.97|95.97|95.91|16647
1650441230000|2022-04-20 07:53:50|95.98|95.91|95.93|95.88|95.99|95.91|95.91|95.85|624
1650441240000|2022-04-20 07:54:00|95.96|95.89|96|95.97|96|95.97|95.95|95.88|0
1650441250000|2022-04-20 07:54:10|96.01|95.94|96.02|95.95|96.02|95.96|95.99|95.93|3803
1650441260000|2022-04-20 07:54:20|95.99|95.96|96.02|95.99|96.03|95.99|95.98|95.95|17
1650441270000|2022-04-20 07:54:30|96|95.96|96|95.95|96.01|95.96|95.97|95.95|3393
1650441280000|2022-04-20 07:54:40|95.99|95.94|95.98|95.94|95.99|95.95|95.92|95.89|34827
1650441290000|2022-04-20 07:54:50|95.97|95.93|95.99|95.94|95.99|95.95|95.97|95.92|1503
1650441300000|2022-04-20 07:55:00|95.98|95.93|96.02|95.96|96.07|96.02|95.97|95.93|19739
1650441310000|2022-04-20 07:55:10|96.01|95.97|95.99|95.94|96.02|95.98|95.97|95.92|19285
1650441320000|2022-04-20 07:55:20|95.98|95.95|95.98|95.93|95.98|95.96|95.98|95.93|0
1650441330000|2022-04-20 07:55:30|95.99|95.94|96|95.95|96.02|95.97|95.95|95.92|24131
1650441340000|2022-04-20 07:55:40|95.99|95.93|95.98|95.93|96.03|95.96|95.94|95.92|26178
1650441350000|2022-04-20 07:55:50|95.97|95.92|95.92|95.87|95.97|95.92|95.92|95.86|1763
1650441360000|2022-04-20 07:56:00|95.91|95.86|95.88|95.81|95.92|95.87|95.85|95.78|4056
1650441370000|2022-04-20 07:56:10|95.89|95.82|95.85|95.83|95.91|95.83|95.85|95.82|0
1650441380000|2022-04-20 07:56:20|95.9|95.85|95.99|95.92|96|95.94|95.89|95.85|11670
1650441390000|2022-04-20 07:56:30|96|95.93|96.02|95.96|96.04|95.99|95.98|95.91|1379
1650441400000|2022-04-20 07:56:40|96.03|95.99|96.02|95.96|96.06|96|95.98|95.96|28000
1650441410000|2022-04-20 07:56:50|96.03|95.97|96|95.96|96.04|95.99|95.99|95.96|3057
1650441420000|2022-04-20 07:57:00|96.01|95.93|95.96|95.92|96.02|95.95|95.95|95.89|1401
1650441430000|2022-04-20 07:57:10|95.98|95.91|96.01|95.94|96.03|95.98|95.97|95.91|3452
1650441440000|2022-04-20 07:57:20|96|95.92|95.97|95.92|96|95.95|95.96|95.9|5599
1650441450000|2022-04-20 07:57:30|95.99|95.91|96|95.95|96.01|95.95|95.98|95.91|0
1650441460000|2022-04-20 07:57:40|96.03|95.94|96.03|95.98|96.03|95.99|95.97|95.91|1763
1650441470000|2022-04-20 07:57:50|96.02|95.96|96.03|95.97|96.03|95.98|96.02|95.96|1810
1650441480000|2022-04-20 07:58:00|96.06|95.98|96.03|95.98|96.08|96.03|96.01|95.95|15362
1650441490000|2022-04-20 07:58:10|96|95.97|95.99|95.96|96|95.98|95.96|95.9|6000
1650441500000|2022-04-20 07:58:20|96.03|95.97|96|95.95|96.04|95.97|96|95.95|1326
1650441510000|2022-04-20 07:58:30|96.02||95.99||96.02||95.99||0
1650441520000|2022-04-20 07:58:40|95.98|95.94|95.97|95.95|95.98|95.96|95.96|95.91|8026
1650441530000|2022-04-20 07:58:50|95.98|95.96|96|95.96|96.02|95.99|95.98|95.95|27642
1650441540000|2022-04-20 07:59:00|95.99|95.97|95.95|95.91|96|95.97|95.94|95.88|3755
1650441550000|2022-04-20 07:59:10||95.9||95.91||95.91||95.89|7162
1650441560000|2022-04-20 07:59:20|95.94|95.9|95.93|95.9|95.94|95.92|95.9|95.85|9941
1650441570000|2022-04-20 07:59:30|95.92|95.91|95.94|95.88|95.95|95.93|95.92|95.88|5844
1650441580000|2022-04-20 07:59:40|95.95|95.89|96|95.95|96|95.97|95.95|95.89|2784
1650441590000|2022-04-20 07:59:50|95.99|95.96|95.98|95.92|95.99|95.96|95.97|95.9|1088
1650441600000|2022-04-20 08:00:00|95.97|95.91|95.91|95.88|95.97|95.94|95.9|95.84|11260
1650441610000|2022-04-20 08:00:10|95.93|95.89|95.94|95.9|95.94|95.91|95.92|95.86|7616
1650441620000|2022-04-20 08:00:20|95.93|95.89|95.93|95.87|95.94|95.92|95.92|95.86|1
1650441630000|2022-04-20 08:00:30|95.92|95.86|95.9|95.86|95.94|95.88|95.89|95.84|15
1650441640000|2022-04-20 08:00:40|95.93|95.85|95.96|95.9|95.99|95.92|95.91|95.83|1608
1650441650000|2022-04-20 08:00:50|95.95|95.91|95.96|95.91|96.01|95.94|95.95|95.89|0
1650441660000|2022-04-20 08:01:00|95.95|95.9|95.94|95.9|95.98|95.92|95.92|95.89|116
1650441670000|2022-04-20 08:01:10|95.96|95.89|95.95|95.91|95.97|95.92|95.9|95.87|2793
1650441680000|2022-04-20 08:01:20|95.98|95.9|96.01|95.96|96.02|95.96|95.96|95.9|14933
1650441690000|2022-04-20 08:01:30|96.02|95.97|96.01|95.96|96.05|95.98|96.01|95.94|534
1650441700000|2022-04-20 08:01:40|96|95.95|96|95.95|96.01|95.98|95.98|95.95|7478
1650441710000|2022-04-20 08:01:50|96.01|95.96|95.96|95.9|96.01|95.97|95.95|95.9|7029
1650441720000|2022-04-20 08:02:00|95.95|95.91|95.93|95.9|95.96|95.91|95.93|95.87|0
1650441730000|2022-04-20 08:02:10|95.9|95.88|95.86|95.83|95.93|95.88|95.85|95.83|30141
1650441740000|2022-04-20 08:02:20|95.85|95.8|95.73|95.66|95.86|95.8|95.72|95.65|5670
1650441750000|2022-04-20 08:02:30|95.75|95.67|95.73|95.67|95.76|95.71|95.7|95.65|2500
1650441760000|2022-04-20 08:02:40|95.74|95.68|95.78|95.73|95.8|95.73|95.72|95.67|23108
1650441770000|2022-04-20 08:02:50|95.79|95.74|95.74|95.69|95.8|95.74|95.73|95.68|2602
1650441780000|2022-04-20 08:03:00|95.75|95.7|95.71|95.67|95.76|95.71|95.69|95.63|4394
1650441790000|2022-04-20 08:03:10|95.7|95.66|95.66|95.61|95.71|95.66|95.63|95.56|0
1650441800000|2022-04-20 08:03:20|95.64|95.6|95.58|95.54|95.66|95.61|95.57|95.52|0
1650441810000|2022-04-20 08:03:30|95.57|95.52|95.55|95.5|95.58|95.54|95.55|95.5|300
1650441820000|2022-04-20 08:03:40|95.54|95.51|95.55|95.5|95.55|95.52|95.54|95.5|38
1650441830000|2022-04-20 08:03:50|95.54|95.51|95.55|95.5|95.55|95.51|95.51|95.45|13864
1650441840000|2022-04-20 08:04:00|95.54|95.49|95.58|95.53|95.58|95.53|95.5|95.43|13089
1650441850000|2022-04-20 08:04:10|95.57|95.52|95.49|95.44|95.57|95.52|95.49|95.41|4347
1650441860000|2022-04-20 08:04:20|95.53|95.46|95.54|95.48|95.58|95.51|95.53|95.44|2112
1650441870000|2022-04-20 08:04:30|95.53|95.47|95.5|95.44|95.54|95.47|95.49|95.41|25428
1650441880000|2022-04-20 08:04:40|95.49|95.41|95.52|95.44|95.52|95.45|95.46|95.38|20
1650441890000|2022-04-20 08:04:50|95.53|95.43|95.46|95.41|95.53|95.47|95.46|95.38|0
1650441900000|2022-04-20 08:05:00|95.45|95.42|95.54|95.49|95.55|95.49|95.44|95.36|5606
1650441910000|2022-04-20 08:05:10|95.52|95.48|95.5|95.43|95.56|95.5|95.5|95.43|3625
1650441920000|2022-04-20 08:05:20|95.49|95.42|95.43|95.38|95.51|95.45|95.43|95.34|5282
1650441930000|2022-04-20 08:05:30|95.42|95.35|95.34|95.29|95.44|95.36|95.3|95.23|14787
1650441940000|2022-04-20 08:05:40|95.33|95.27|95.43|95.38|95.43|95.38|95.33|95.24|1254
1650441950000|2022-04-20 08:05:50|95.47|95.37|95.45|95.39|95.47|95.4|95.45|95.36|1257
1650441960000|2022-04-20 08:06:00|95.44|95.38|95.43|95.37|95.45|95.38|95.39|95.31|10043
1650441970000|2022-04-20 08:06:10|95.42|95.36|95.39|95.34|95.42|95.37|95.37|95.34|1564
1650441980000|2022-04-20 08:06:20|95.44|95.35|95.44|95.37|95.44|95.38|95.41|95.34|17
1650441990000|2022-04-20 08:06:30|95.42|95.36|95.44|95.38|95.44|95.39|95.42|95.35|37
1650442000000|2022-04-20 08:06:40|95.43|95.4|95.4|95.34|95.43|95.4|95.4|95.31|17224
1650442010000|2022-04-20 08:06:50|95.39|95.33|95.36|95.31|95.4|95.33|95.36|95.3|0
1650442020000|2022-04-20 08:07:00|95.39|95.3|95.47|95.41|95.47|95.42|95.38|95.3|4533
1650442030000|2022-04-20 08:07:10|95.46|95.4|95.46|95.38|95.47|95.4|95.43|95.34|1007
1650442040000|2022-04-20 08:07:20||95.39||95.4||95.42||95.39|1921
1650442050000|2022-04-20 08:07:30|95.45|95.41|95.41|95.35|95.47|95.42|95.4|95.33|2
1650442060000|2022-04-20 08:07:40|95.43|95.36|95.41|95.35|95.47|95.39|95.41|95.34|630
1650442070000|2022-04-20 08:07:50|95.4|95.34|95.37|95.32|95.4|95.36|95.37|95.31|0
1650442080000|2022-04-20 08:08:00|95.39|95.33|95.39|95.34|95.39|95.36|95.38|95.32|104
1650442090000|2022-04-20 08:08:10||95.33||95.33||95.35||95.32|5709
1650442100000|2022-04-20 08:08:20|95.45|95.34|95.47|95.43|95.56|95.48|95.45|95.33|3941
1650442110000|2022-04-20 08:08:30|95.46|95.41|95.46|95.41|95.49|95.41|95.44|95.41|203
1650442120000|2022-04-20 08:08:40|95.45|95.4|95.43|95.38|95.45|95.41|95.41|95.38|2551
1650442130000|2022-04-20 08:08:50|95.42|95.36|95.36|95.3|95.42|95.36|95.36|95.3|1043
1650442140000|2022-04-20 08:09:00|95.39|95.31|95.38|95.33|95.41|95.34|95.37|95.31|2000
1650442150000|2022-04-20 08:09:10||95.34||95.34||95.34||95.33|0
1650442160000|2022-04-20 08:09:20|95.43|95.36|95.53|95.48|95.53|95.49|95.43|95.36|2504
1650442170000|2022-04-20 08:09:30|95.52|95.49|95.46|95.42|95.52|95.49|95.44|95.41|2204
1650442180000|2022-04-20 08:09:40|95.51|95.43|95.47|95.44|95.51|95.44|95.47|95.42|449
1650442190000|2022-04-20 08:09:50|95.51||95.5||95.51||95.49||1188
1650442200000|2022-04-20 08:10:00|95.49|95.41|95.47|95.42|95.53|95.45|95.44|95.39|11783
1650442210000|2022-04-20 08:10:10|95.51|95.43|95.43|95.4|95.51|95.43|95.43|95.4|162
1650442220000|2022-04-20 08:10:20|95.42|95.38|95.4|95.35|95.42|95.38|95.38|95.31|3483
1650442230000|2022-04-20 08:10:30|95.39|95.34|95.39|95.34|95.41|95.35|95.37|95.31|2451
1650442240000|2022-04-20 08:10:40|95.38|95.33|95.35|95.3|95.39|95.34|95.35|95.3|2633
1650442250000|2022-04-20 08:10:50|95.34|95.29|95.33|95.27|95.34|95.29|95.31|95.24|2503
1650442260000|2022-04-20 08:11:00|95.32|95.25|95.34|95.31|95.34|95.32|95.32|95.24|0
1650442270000|2022-04-20 08:11:10||95.32||95.33||95.33||95.3|0
1650442280000|2022-04-20 08:11:20|95.39|95.34|95.35|95.28|95.45|95.38|95.32|95.26|9905
1650442290000|2022-04-20 08:11:30|95.34|95.27|95.35|95.31|95.35|95.32|95.34|95.27|0
1650442300000|2022-04-20 08:11:40|95.4|95.32|95.42|95.34|95.43|95.35|95.37|95.32|1392
1650442310000|2022-04-20 08:11:50|95.41|95.31|95.35|95.3|95.41|95.33|95.34|95.3|11378
1650442320000|2022-04-20 08:12:00||95.31||95.3||95.31||95.3|2507
1650442330000|2022-04-20 08:12:10|95.34|95.31|95.28|95.24|95.34|95.31|95.28|95.23|410
1650442340000|2022-04-20 08:12:20|95.27|95.25|95.31|95.28|95.32|95.28|95.27|95.24|710
1650442350000|2022-04-20 08:12:30|95.37|95.29|95.3|95.25|95.38|95.3|95.3|95.24|4
1650442360000|2022-04-20 08:12:40|95.29|95.24|95.29|95.24|95.31|95.25|95.28|95.23|18720
1650442370000|2022-04-20 08:12:50|95.28|95.25|95.32|95.25|95.34|95.27|95.28|95.22|0
1650442380000|2022-04-20 08:13:00|95.3|95.26|95.32|95.25|95.36|95.29|95.28|95.24|2074
1650442390000|2022-04-20 08:13:10|95.33|95.26|95.36|95.29|95.36|95.3|95.32|95.25|0
1650442400000|2022-04-20 08:13:20|95.34|95.31|95.37|95.3|95.38|95.33|95.32|95.29|2117
1650442410000|2022-04-20 08:13:30|95.36|95.31|95.25|95.22|95.38|95.31|95.25|95.22|1689
1650442420000|2022-04-20 08:13:40|95.28|95.23|95.27|95.25|95.29|95.25|95.24|95.22|3911
1650442430000|2022-04-20 08:13:50|95.31|95.26|95.3|95.25|95.32|95.28|95.29|95.25|3627
1650442440000|2022-04-20 08:14:00|95.29|95.26|95.32|95.26|95.37|95.31|95.29|95.26|3929
1650442450000|2022-04-20 08:14:10|95.31|95.25|95.33|95.28|95.35|95.29|95.3|95.25|0
1650442460000|2022-04-20 08:14:20|95.35|95.29|95.35|95.32|95.35|95.33|95.32|95.26|2647
1650442470000|2022-04-20 08:14:30|95.39|95.31|95.38|95.33|95.39|95.34|95.37|95.3|4130
1650442480000|2022-04-20 08:14:40|95.37|95.34|95.37|95.31|95.37|95.35|95.37|95.31|838
1650442490000|2022-04-20 08:14:50|95.36|95.32|95.36|95.31|95.38|95.32|95.34|95.31|100
1650442500000|2022-04-20 08:15:00|95.35|95.32|95.38|95.34|95.38|95.34|95.33|95.26|2393
1650442510000|2022-04-20 08:15:10|95.37|95.33|95.38|95.34|95.38|95.34|95.36|95.29|0
1650442520000|2022-04-20 08:15:20|95.37|95.33|95.38|95.34|95.38|95.34|95.37|95.31|0
1650442530000|2022-04-20 08:15:30|95.37|95.33|95.37|95.3|95.38|95.35|95.36|95.3|1592
1650442540000|2022-04-20 08:15:40|95.36|95.31|95.32|95.27|95.36|95.33|95.31|95.26|313
1650442550000|2022-04-20 08:15:50|95.35|95.28|95.34|95.3|95.37|95.31|95.34|95.28|9130
1650442560000|2022-04-20 08:16:00|95.33|95.31|95.36|95.3|95.37|95.33|95.33|95.3|5221
1650442570000|2022-04-20 08:16:10|95.35||95.32||95.35||95.32||0
1650442580000|2022-04-20 08:16:20|95.31|95.27|95.27|95.23|95.33|95.27|95.26|95.23|8870
1650442590000|2022-04-20 08:16:30|95.29||95.27||95.29||95.27||0
1650442600000|2022-04-20 08:16:40|95.29|95.24|95.28|95.23|95.32|95.28|95.28|95.23|4564
1650442610000|2022-04-20 08:16:50|95.29|95.24|95.29|95.24|95.3|95.24|95.25|95.23|21946
1650442620000|2022-04-20 08:17:00|95.28|95.23|95.24|95.19|95.29|95.24|95.22|95.18|2421
1650442630000|2022-04-20 08:17:10|95.26|95.2|95.29|95.25|95.32|95.26|95.25|95.2|2904
1650442640000|2022-04-20 08:17:20|95.28|95.26|95.29|95.25|95.29|95.26|95.28|95.23|0
1650442650000|2022-04-20 08:17:30|95.32|95.27|95.29|95.25|95.32|95.27|95.28|95.24|1610
1650442660000|2022-04-20 08:17:40|95.32|95.26|95.31|95.26|95.32|95.27|95.3|95.25|1629
1650442670000|2022-04-20 08:17:50|95.32|95.27|95.39|95.33|95.42|95.37|95.31|95.26|15321
1650442680000|2022-04-20 08:18:00|95.41|95.34|95.47|95.41|95.49|95.43|95.38|95.34|16535
1650442690000|2022-04-20 08:18:10|95.49|95.42|95.45|95.41|95.49|95.43|95.45|95.41|6596
1650442700000|2022-04-20 08:18:20|95.46|95.42|95.46|95.41|95.48|95.42|95.45|95.41|1042
1650442710000|2022-04-20 08:18:30|95.45|95.42|95.47|95.41|95.49|95.45|95.45|95.41|1381
1650442720000|2022-04-20 08:18:40|95.46|95.42|95.43|95.38|95.48|95.42|95.4|95.35|105990
1650442730000|2022-04-20 08:18:50|95.42|95.37|95.43|95.38|95.43|95.39|95.38|95.34|3593
1650442740000|2022-04-20 08:19:00|95.42|95.39|95.37|95.33|95.49|95.44|95.34|95.28|16433
1650442750000|2022-04-20 08:19:10|95.36|95.32|95.33|95.28|95.42|95.36|95.3|95.28|4208
1650442760000|2022-04-20 08:19:20|95.32|95.27|95.33|95.28|95.35|95.29|95.31|95.26|315
1650442770000|2022-04-20 08:19:30|95.32|95.27|95.28|95.25|95.33|95.27|95.28|95.25|5081
1650442780000|2022-04-20 08:19:40|95.27|95.23|95.2|95.14|95.27|95.23|95.2|95.14|2324
1650442790000|2022-04-20 08:19:50||95.15||95.15||95.16||95.15|20
1650442800000|2022-04-20 08:20:00|95.24|95.16|95.16|95.11|95.25|95.18|95.16|95.1|2802
1650442810000|2022-04-20 08:20:10|95.19|95.12|95.18|95.13|95.23|95.16|95.18|95.11|15
1650442820000|2022-04-20 08:20:20|95.17|95.12|95.17|95.12|95.18|95.12|95.17|95.11|50
1650442830000|2022-04-20 08:20:30|95.16|95.13|95.15|95.09|95.16|95.13|95.13|95.08|5675
1650442840000|2022-04-20 08:20:40|95.14|95.08|95.09|95.03|95.16|95.08|95.08|95.02|4
1650442850000|2022-04-20 08:20:50|95.13|95.02|95.12|95.07|95.14|95.08|95.11|95.02|4
1650442860000|2022-04-20 08:21:00|95.11|95.05|95.06|95|95.11|95.05|95.06|95|12
1650442870000|2022-04-20 08:21:10|95.05|95.01|95.07|95.01|95.1|95.03|95.05|95|0
1650442880000|2022-04-20 08:21:20|95.06|95|95.07|95.01|95.09|95.02|95.05|95|0
1650442890000|2022-04-20 08:21:30|95.11|95.02|95.09|95.05|95.12|95.05|95.09|95|0
1650442900000|2022-04-20 08:21:40|95.15|95.06|95.13|95.06|95.17|95.11|95.12|95.04|205
1650442910000|2022-04-20 08:21:50||95.07||95.1||95.12||95.07|0
1650442920000|2022-04-20 08:22:00||95.09||95.09||95.09||95.09|12
1650442930000|2022-04-20 08:22:10||95.1||95.12||95.12||95.09|0
1650442940000|2022-04-20 08:22:20||95.09||95.08||95.09||95.06|878
1650442950000|2022-04-20 08:22:30|95.18|95.11|95.18|95.11|95.25|95.18|95.16|95.09|3164
1650442960000|2022-04-20 08:22:40|95.2|95.12|95.21|95.16|95.25|95.18|95.18|95.12|9766
1650442970000|2022-04-20 08:22:50|95.22|95.15|95.2|95.14|95.23|95.17|95.17|95.11|0
1650442980000|2022-04-20 08:23:00|95.19|95.15|95.23|95.21|95.24|95.21|95.19|95.13|0
1650442990000|2022-04-20 08:23:10|95.26|95.18|95.24|95.19|95.29|95.22|95.24|95.18|4
1650443000000|2022-04-20 08:23:20|95.23|95.17|95.23|95.21|95.23|95.21|95.21|95.17|0
1650443010000|2022-04-20 08:23:30||95.22||95.22||95.22||95.22|0
1650443020000|2022-04-20 08:23:40|95.25|95.23|95.31|95.25|95.34|95.28|95.25|95.23|2578
1650443030000|2022-04-20 08:23:50|95.32|95.26|95.29|95.24|95.32|95.27|95.28|95.24|10
1650443040000|2022-04-20 08:24:00|95.3|95.25|95.29|95.25|95.31|95.25|95.26|95.25|936
1650443050000|2022-04-20 08:24:10|95.3|95.24|95.27|95.21|95.3|95.24|95.25|95.18|2675
1650443060000|2022-04-20 08:24:20|95.28|95.22|95.28|95.21|95.28|95.22|95.26|95.19|0
1650443070000|2022-04-20 08:24:30|95.29|95.22|95.36|95.32|95.4|95.35|95.29|95.22|5345
1650443080000|2022-04-20 08:24:40|95.37|95.33|95.45|95.39|95.45|95.39|95.37|95.32|1200
1650443090000|2022-04-20 08:24:50|95.44|95.4|95.46|95.4|95.47|95.42|95.43|95.38|5242
1650443100000|2022-04-20 08:25:00|95.47|95.38|95.38|95.33|95.47|95.38|95.37|95.33|505
1650443110000|2022-04-20 08:25:10|95.37|95.3|95.32|95.29|95.38|95.3|95.3|95.24|3136
1650443120000|2022-04-20 08:25:20|95.36|95.3|95.38|95.32|95.38|95.32|95.36|95.3|4
1650443130000|2022-04-20 08:25:30|95.37|95.33|95.37|95.31|95.39|95.33|95.37|95.31|0
1650443140000|2022-04-20 08:25:40|95.36|95.28|95.28|95.25|95.36|95.29|95.28|95.23|2026
1650443150000|2022-04-20 08:25:50|95.3|95.2|95.31|95.24|95.31|95.24|95.24|95.18|2136
1650443160000|2022-04-20 08:26:00|95.3|95.25|95.33|95.27|95.35|95.28|95.29|95.25|0
1650443170000|2022-04-20 08:26:10|95.32|95.24|95.3|95.26|95.33|95.26|95.3|95.24|0
1650443180000|2022-04-20 08:26:20|95.34|95.27|95.37|95.3|95.39|95.32|95.34|95.27|8
1650443190000|2022-04-20 08:26:30|95.38|95.31|95.41|95.35|95.42|95.35|95.37|95.3|10
1650443200000|2022-04-20 08:26:40|95.4|95.32|95.4|95.35|95.4|95.39|95.38|95.32|10626
1650443210000|2022-04-20 08:26:50|95.42|95.36|95.43|95.39|95.46|95.39|95.42|95.36|1732
1650443220000|2022-04-20 08:27:00|95.45|95.4|95.47|95.42|95.49|95.42|95.45|95.39|0
1650443230000|2022-04-20 08:27:10|95.46|95.38|95.48|95.41|95.49|95.45|95.43|95.36|9292
1650443240000|2022-04-20 08:27:20|95.49|95.42|95.49|95.44|95.49|95.44|95.46|95.41|104
1650443250000|2022-04-20 08:27:30|95.48||95.48||95.48||95.48||1356
1650443260000|2022-04-20 08:27:40|95.49|95.45|95.49|95.47|95.5|95.48|95.48|95.43|33805
1650443270000|2022-04-20 08:27:50|95.48|95.46|95.36|95.3|95.48|95.46|95.33|95.28|8960
1650443280000|2022-04-20 08:28:00|95.35|95.31|95.37|95.32|95.37|95.32|95.35|95.3|0
1650443290000|2022-04-20 08:28:10|95.39|95.34|95.42|95.36|95.46|95.39|95.39|95.34|320
1650443300000|2022-04-20 08:28:20|95.43|95.37|95.38|95.32|95.46|95.38|95.38|95.32|229
1650443310000|2022-04-20 08:28:30|95.37|95.3|95.36|95.32|95.43|95.36|95.36|95.3|3
1650443320000|2022-04-20 08:28:40|95.39|95.33|95.36|95.32|95.41|95.33|95.36|95.32|0
1650443330000|2022-04-20 08:28:50|95.35||95.37||95.39||95.34||5
1650443340000|2022-04-20 08:29:00|95.38|95.33|95.46|95.41|95.47|95.41|95.37|95.33|3445
1650443350000|2022-04-20 08:29:10|95.45||95.45||95.46||95.45||0
1650443360000|2022-04-20 08:29:20|95.42|95.4|95.47|95.42|95.48|95.42|95.42|95.36|7028
1650443370000|2022-04-20 08:29:30|95.48|95.43|95.48|95.44|95.49|95.45|95.47|95.42|15000
1650443380000|2022-04-20 08:29:40|95.49|95.43|95.46|95.41|95.49|95.43|95.43|95.36|3662
1650443390000|2022-04-20 08:29:50|95.47||95.46||95.47||95.45||449
1650443400000|2022-04-20 08:30:00|95.45||95.46||95.46||95.44||1103
1650443410000|2022-04-20 08:30:10|95.49|95.42|95.49|95.46|95.49|95.46|95.48|95.41|2163
1650443420000|2022-04-20 08:30:20|95.5|95.47|95.49|95.46|95.5|95.47|95.48|95.46|4525
1650443430000|2022-04-20 08:30:30|95.48||95.48||95.48||95.48||0
1650443440000|2022-04-20 08:30:40|95.47|95.43|95.46|95.41|95.47|95.43|95.44|95.41|1396
1650443450000|2022-04-20 08:30:50|95.47|95.42|95.46|95.41|95.49|95.42|95.44|95.41|0
1650443460000|2022-04-20 08:31:00|95.44||95.46||95.47||95.44||20
1650443470000|2022-04-20 08:31:10|95.45|95.4|95.39|95.35|95.46|95.4|95.38|95.33|4465
1650443480000|2022-04-20 08:31:20|95.38|95.33|95.38|95.32|95.39|95.34|95.38|95.32|19
1650443490000|2022-04-20 08:31:30|95.39|95.33|95.36|95.32|95.39|95.33|95.36|95.32|4
1650443500000|2022-04-20 08:31:40|95.35||95.35||95.36||95.35||2640
1650443510000|2022-04-20 08:31:50|||||||||20992
1650443520000|2022-04-20 08:32:00|95.34|95.29|95.35|95.3|95.35|95.3|95.31|95.26|4491
1650443530000|2022-04-20 08:32:10|95.34|95.29|95.34|95.28|95.35|95.3|95.31|95.25|156
1650443540000|2022-04-20 08:32:20|95.33|95.27|95.32|95.27|95.36|95.29|95.32|95.27|38
1650443550000|2022-04-20 08:32:30|95.3|95.26|95.32|95.27|95.34|95.27|95.27|95.24|5008
1650443560000|2022-04-20 08:32:40|95.31|95.28|95.37|95.34|95.37|95.34|95.31|95.28|1771
1650443570000|2022-04-20 08:32:50|95.36|95.33|95.37|95.34|95.37|95.34|95.35|95.33|3421
1650443580000|2022-04-20 08:33:00|95.41|95.33|95.39|95.35|95.43|95.38|95.37|95.33|2505
1650443590000|2022-04-20 08:33:10|95.4|95.33|95.42|95.4|95.42|95.4|95.38|95.33|1846
1650443600000|2022-04-20 08:33:20|95.41|95.41|95.41|95.38|95.41|95.41|95.41|95.38|3011
1650443610000|2022-04-20 08:33:30|95.42||95.42||95.42||95.41||0
1650443620000|2022-04-20 08:33:40|95.41|95.36|95.42|95.38|95.42|95.38|95.38|95.36|304
1650443630000|2022-04-20 08:33:50|95.41|95.36|95.4|95.37|95.46|95.42|95.39|95.36|14640
1650443640000|2022-04-20 08:34:00|95.43|95.38|95.42|95.38|95.46|95.4|95.4|95.36|7797
1650443650000|2022-04-20 08:34:10|95.41|95.37|95.42|95.37|95.42|95.38|95.39|95.34|50
1650443660000|2022-04-20 08:34:20|95.41|95.35|95.37|95.34|95.42|95.36|95.36|95.34|0
1650443670000|2022-04-20 08:34:30|95.4|95.35|95.42|95.36|95.42|95.37|95.4|95.34|117
1650443680000|2022-04-20 08:34:40|95.41|95.34|95.45|95.4|95.46|95.41|95.4|95.34|2831
1650443690000|2022-04-20 08:34:50|95.46|95.41|95.46|95.45|95.49|95.45|95.44|95.39|15006
1650443700000|2022-04-20 08:35:00|95.48|95.43|95.51|95.48|95.55|95.51|95.47|95.42|191442
1650443710000|2022-04-20 08:35:10|95.49|95.49|95.47|95.45|95.51|95.49|95.47|95.45|3311
1650443720000|2022-04-20 08:35:20|95.46|95.43|95.5|95.44|95.51|95.48|95.46|95.43|18265
1650443730000|2022-04-20 08:35:30|95.51|95.45|95.53|95.48|95.53|95.48|95.48|95.43|0
1650443740000|2022-04-20 08:35:40|95.5|95.49|95.54|95.48|95.59|95.53|95.5|95.48|6209
1650443750000|2022-04-20 08:35:50|95.55|95.49|95.53|95.48|95.55|95.49|95.51|95.48|0
1650443760000|2022-04-20 08:36:00|95.55|95.49|95.6|95.56|95.6|95.57|95.55|95.49|9466
1650443770000|2022-04-20 08:36:10|95.59|95.53|95.57|95.53|95.59|95.54|95.53|95.51|32029
1650443780000|2022-04-20 08:36:20|95.58|95.54|95.57|95.52|95.58|95.54|95.54|95.48|12700
1650443790000|2022-04-20 08:36:30|95.56|95.51|95.57|95.54|95.57|95.55|95.54|95.51|5901
1650443800000|2022-04-20 08:36:40|95.56|95.53|95.57|95.52|95.57|95.55|95.56|95.51|0
1650443810000|2022-04-20 08:36:50|95.56|95.51|95.57|95.52|95.57|95.52|95.56|95.51|5
1650443820000|2022-04-20 08:37:00||95.51||95.53||95.53||95.51|0
1650443830000|2022-04-20 08:37:10|95.59|95.54|95.67|95.6|95.67|95.61|95.59|95.54|12673
1650443840000|2022-04-20 08:37:20|95.66|95.61|95.65|95.59|95.69|95.63|95.63|95.59|17706
1650443850000|2022-04-20 08:37:30|95.67|95.6|95.63|95.59|95.67|95.6|95.63|95.59|0
1650443860000|2022-04-20 08:37:40|95.59|95.58|95.57|95.53|95.59|95.58|95.57|95.51|2187
1650443870000|2022-04-20 08:37:50|95.59|95.54|95.58|95.53|95.61|95.56|95.57|95.53|10
1650443880000|2022-04-20 08:38:00||95.54||95.54||95.54||95.53|0
1650443890000|2022-04-20 08:38:10|95.57|95.53|95.52|95.47|95.57|95.54|95.52|95.46|1199
1650443900000|2022-04-20 08:38:20|95.55|95.48|95.55|95.48|95.55|95.48|95.55|95.46|3
1650443910000|2022-04-20 08:38:30|95.52|95.49|95.52|95.47|95.52|95.49|95.49|95.44|2500
1650443920000|2022-04-20 08:38:40|95.51|95.46|95.52|95.45|95.52|95.46|95.51|95.44|3
1650443930000|2022-04-20 08:38:50|95.51|95.44|95.52|95.46|95.52|95.47|95.5|95.43|0
1650443940000|2022-04-20 08:39:00|95.51|95.44|95.44|95.38|95.52|95.46|95.44|95.38|530
1650443950000|2022-04-20 08:39:10|95.42|95.39|95.41|95.36|95.42|95.4|95.41|95.36|0
1650443960000|2022-04-20 08:39:20||95.37||95.37||95.38||95.36|30
1650443970000|2022-04-20 08:39:30|95.4|95.36|95.34|95.29|95.41|95.36|95.32|95.26|2500
1650443980000|2022-04-20 08:39:40|95.37|95.28|95.33|95.27|95.37|95.33|95.3|95.25|2949
1650443990000|2022-04-20 08:39:50|95.32|95.26|95.29|95.25|95.33|95.26|95.29|95.25|0
1650444000000|2022-04-20 08:40:00|95.3|95.26|95.17|95.12|95.36|95.31|95.17|95.11|22386
1650444010000|2022-04-20 08:40:10|95.16|95.11|95.15|95.11|95.16|95.11|95.15|95.1|5000
1650444020000|2022-04-20 08:40:20|95.14|95.1|95.09|95.04|95.14|95.1|95.08|95.04|10683
1650444030000|2022-04-20 08:40:30|95.1|95.05|95.1|95.06|95.15|95.09|95.09|95.05|7001
1650444040000|2022-04-20 08:40:40|95.09|95.07|95.13|95.06|95.17|95.11|95.09|95.06|7907
1650444050000|2022-04-20 08:40:50|95.12|95.09|95.12|95.06|95.17|95.12|95.1|95.06|6600
1650444060000|2022-04-20 08:41:00|95.11|95.03|95.1|95.05|95.11|95.07|95.07|95.03|401
1650444070000|2022-04-20 08:41:10|95.09|95.03|95.09|95.04|95.1|95.05|95.07|95|1356
1650444080000|2022-04-20 08:41:20|95.08|95.03|95.09|95.04|95.09|95.04|95.07|95.01|52
1650444090000|2022-04-20 08:41:30|95.08|95.03|95.05|95.01|95.09|95.03|95.05|95.01|4587
1650444100000|2022-04-20 08:41:40||95.02||95.02||95.02||95.02|0
1650444120000|2022-04-20 08:42:00|95.07|95|95.07|95.02|95.07|95.02|95.07|95|253
1650444130000|2022-04-20 08:42:10|95.04|95.01|95.09|95.05|95.12|95.05|95.04|95|6158
1650444140000|2022-04-20 08:42:20|95.07|95.04|95.07|95.01|95.07|95.04|95.07|95|2328
1650444150000|2022-04-20 08:42:30||95.02||95.02||95.04||95.02|14
1650444160000|2022-04-20 08:42:40|95.06|95.01|95.04|95|95.06|95.01|95.04|95|0
1650444170000|2022-04-20 08:42:50||95.01||95||95.01||95|546
1650444180000|2022-04-20 08:43:00|95.03|95.02|95.04|95.02|95.04|95.02|95.03|95.02|2500
1650444190000|2022-04-20 08:43:10|||||||||36
1650444200000|2022-04-20 08:43:20|95.06|95.03|95.07|95|95.13|95.06|95.05|95|32975
1650444210000|2022-04-20 08:43:30|95.08|95.01|95.05|95|95.09|95.04|95.04|95|0
1650444220000|2022-04-20 08:43:40|95.06|95.01|95.05|95.01|95.07|95.05|95.04|95|52
1650444230000|2022-04-20 08:43:50|95.04|95|95.05|95.02|95.05|95.02|95.04|95|0
1650444240000|2022-04-20 08:44:00||95||95.03||95.04||95|10458
1650444250000|2022-04-20 08:44:10||95.02||95.01||95.04||95|7
1650444260000|2022-04-20 08:44:20|95.04||95.04||95.04||95.04||0
1650444270000|2022-04-20 08:44:30|95.05|95.02|95.04|95.01|95.05|95.02|95.04|95.01|0
1650444280000|2022-04-20 08:44:40|95.02|95|95.03|94.98|95.04|95|95.01|94.96|19804
1650444290000|2022-04-20 08:44:50|95.04|94.99|95.01|94.97|95.04|95|95.01|94.96|0
1650444300000|2022-04-20 08:45:00|95|94.96|95.04|94.99|95.04|95|94.98|94.96|10334
1650444310000|2022-04-20 08:45:10|95.03|94.98|95.02|94.98|95.04|94.99|95.01|94.96|216
1650444320000|2022-04-20 08:45:20|95.01||95.03||95.03||95.01||875
1650444330000|2022-04-20 08:45:30|95.02|94.96|94.98|94.93|95.03|94.96|94.96|94.92|6748
1650444340000|2022-04-20 08:45:40|95|94.94|95.01|94.97|95.01|94.98|95|94.92|1711
1650444360000|2022-04-20 08:46:00|95.03|94.98|95.03|94.97|95.03|94.99|95|94.97|4400
1650444370000|2022-04-20 08:46:10|95.07|94.98|95.08|95.03|95.13|95.06|95.05|94.98|1488
1650444380000|2022-04-20 08:46:20|95.09|95.02|95.13|95.07|95.13|95.09|95.09|95.02|19017
1650444390000|2022-04-20 08:46:30|95.12|95.06|95.11|95.06|95.13|95.06|95.07|95.02|4000
1650444400000|2022-04-20 08:46:40|95.13|95.07|95.1|95.05|95.13|95.08|95.09|95.04|2737
1650444410000|2022-04-20 08:46:50|95.11|95.06|95.12|95.06|95.13|95.07|95.1|95.05|5
1650444420000|2022-04-20 08:47:00|95.11|95.05|95.12|95.07|95.13|95.09|95.1|95.05|2090
1650444430000|2022-04-20 08:47:10||95.06||95.1||95.1||95.06|28523
1650444440000|2022-04-20 08:47:20|95.13|95.09|95.15|95.1|95.16|95.13|95.13|95.09|7699
1650444450000|2022-04-20 08:47:30|95.14|95.08|95.13|95.09|95.14|95.09|95.11|95.07|312
1650444460000|2022-04-20 08:47:40|95.12|95.1|95.11|95.07|95.12|95.1|95.1|95.05|2990
1650444470000|2022-04-20 08:47:50|95.1|95.05|95.13|95.07|95.13|95.1|95.1|95.05|6862
1650444480000|2022-04-20 08:48:00|95.16|95.08|95.18|95.12|95.19|95.15|95.15|95.08|2669
1650444490000|2022-04-20 08:48:10|95.17|95.11|95.17|95.14|95.18|95.14|95.15|95.1|76
1650444500000|2022-04-20 08:48:20|95.18|95.12|95.12|95.08|95.18|95.13|95.12|95.07|7908
1650444510000|2022-04-20 08:48:30|95.11|95.07|95.11|95.06|95.14|95.08|95.11|95.05|0
1650444520000|2022-04-20 08:48:40|95.12|95.07|95.18|95.13|95.18|95.13|95.12|95.06|1509
1650444530000|2022-04-20 08:48:50|95.19|95.15|95.18|95.13|95.26|95.2|95.18|95.13|6530
1650444540000|2022-04-20 08:49:00|95.19|95.14|95.18|95.16|95.21|95.16|95.18|95.13|2505
1650444550000|2022-04-20 08:49:10|95.17|95.15|95.18|95.14|95.18|95.16|95.16|95.11|13477
1650444560000|2022-04-20 08:49:20||95.15||95.15||95.15||95.15|3245
1650444580000|2022-04-20 08:49:40|95.17|95.14|95.18|95.13|95.18|95.15|95.17|95.12|0
1650444590000|2022-04-20 08:49:50|95.17|95.12|95.17|95.13|95.18|95.14|95.15|95.12|4734
1650444600000|2022-04-20 08:50:00|95.16|95.1|95.07|95.02|95.17|95.1|95.06|95.02|5462
1650444610000|2022-04-20 08:50:10|95.09|95.03|95.09|95.05|95.09|95.06|95.08|95.03|1521
1650444620000|2022-04-20 08:50:20|95.07|95.06|95.12|95.07|95.14|95.08|95.07|95.06|3659
1650444630000|2022-04-20 08:50:30|95.11|95.05|95.11|95.06|95.13|95.07|95.1|95.05|476
1650444640000|2022-04-20 08:50:40|95.13|95.07|95.12|95.07|95.13|95.1|95.12|95.06|2500
1650444650000|2022-04-20 08:50:50|95.13|95.08|95.13|95.08|95.13|95.1|95.12|95.08|0
1650444660000|2022-04-20 08:51:00|95.15|95.09|95.17|95.11|95.22|95.16|95.15|95.09|2063
1650444670000|2022-04-20 08:51:10|95.15|95.12|95.16|95.11|95.17|95.13|95.14|95.1|2588
1650444680000|2022-04-20 08:51:20|95.17|95.12|95.18|95.13|95.18|95.15|95.17|95.12|2535
1650444690000|2022-04-20 08:51:30|95.17|95.14|95.18|95.12|95.18|95.14|95.16|95.11|4500
1650444700000|2022-04-20 08:51:40|95.17|95.13|95.17|95.11|95.18|95.14|95.15|95.1|0
1650444710000|2022-04-20 08:51:50|95.16|95.1|95.16|95.14|95.22|95.19|95.14|95.1|10406
1650444720000|2022-04-20 08:52:00|95.15|95.12|95.22|95.19|95.22|95.19|95.15|95.12|8054
1650444730000|2022-04-20 08:52:10|95.21|95.18|95.22|95.19|95.22|95.19|95.21|95.18|474
1650444740000|2022-04-20 08:52:20|95.21|95.18|95.27|95.21|95.27|95.22|95.21|95.18|17325
1650444750000|2022-04-20 08:52:30|95.26|95.22|95.26|95.21|95.27|95.24|95.25|95.19|439
1650444760000|2022-04-20 08:52:40|95.25|95.19|95.21|95.17|95.26|95.2|95.2|95.14|5244
1650444770000|2022-04-20 08:52:50|95.24|95.19|95.26|95.21|95.27|95.24|95.24|95.19|2246
1650444780000|2022-04-20 08:53:00|95.27|95.2|95.3|95.26|95.37|95.32|95.27|95.2|7053
1650444790000|2022-04-20 08:53:10|95.31|95.29|95.31|95.24|95.32|95.29|95.28|95.22|1752
1650444800000|2022-04-20 08:53:20|95.3|95.23|95.29|95.23|95.3|95.24|95.26|95.2|267
1650444810000|2022-04-20 08:53:30|95.3|95.24|95.3|95.24|95.32|95.26|95.28|95.23|9847
1650444820000|2022-04-20 08:53:40||95.25||95.26||95.26||95.24|0
1650444830000|2022-04-20 08:53:50|95.29|95.27|95.3|95.27|95.3|95.27|95.28|95.26|109
1650444840000|2022-04-20 08:54:00|95.29|95.26|95.34|95.29|95.37|95.31|95.29|95.26|4535
1650444850000|2022-04-20 08:54:10|95.33|95.3|95.37|95.31|95.42|95.37|95.33|95.3|3588
1650444860000|2022-04-20 08:54:20|95.36|95.32|95.37|95.32|95.39|95.33|95.35|95.31|1389
1650444870000|2022-04-20 08:54:30|95.39|95.33|95.38|95.32|95.39|95.33|95.35|95.32|11132
1650444880000|2022-04-20 08:54:40|95.35|95.33|95.39|95.34|95.41|95.34|95.35|95.32|20
1650444890000|2022-04-20 08:54:50|95.41|95.35|95.44|95.38|95.44|95.38|95.4|95.35|0
1650444900000|2022-04-20 08:55:00|95.43|95.36|95.39|95.34|95.44|95.38|95.35|95.3|14585
1650444910000|2022-04-20 08:55:10|95.38|95.32|95.37|95.33|95.39|95.33|95.37|95.32|0
1650444920000|2022-04-20 08:55:20|95.39|95.34|95.39|95.36|95.42|95.37|95.38|95.31|2076
1650444930000|2022-04-20 08:55:30|95.38|95.33|95.36|95.31|95.4|95.34|95.35|95.31|378
1650444940000|2022-04-20 08:55:40|95.35|95.32|95.35|95.29|95.38|95.32|95.32|95.26|489
1650444950000|2022-04-20 08:55:50|95.36|95.3|95.36|95.34|95.37|95.34|95.35|95.29|3951
1650444960000|2022-04-20 08:56:00||95.33||95.35||95.35||95.33|100
1650444970000|2022-04-20 08:56:10|95.39|95.36|95.38|95.32|95.41|95.36|95.38|95.32|0
1650444980000|2022-04-20 08:56:20|95.35|95.31|95.34|95.3|95.35|95.33|95.34|95.28|52569
1650444990000|2022-04-20 08:56:30|95.37|95.32|95.42|95.37|95.44|95.38|95.36|95.31|1948
1650445000000|2022-04-20 08:56:40|95.43|95.35|95.41|95.36|95.44|95.38|95.38|95.33|1767
1650445010000|2022-04-20 08:56:50|95.44|95.37|95.43|95.39|95.46|95.39|95.42|95.36|0
1650445020000|2022-04-20 08:57:00|95.44|95.37|95.42|95.37|95.44|95.38|95.4|95.37|0
1650445030000|2022-04-20 08:57:10|95.44|95.38|95.44|95.39|95.44|95.4|95.38|95.34|11424
1650445040000|2022-04-20 08:57:20|95.43|95.38|95.52|95.48|95.55|95.53|95.41|95.38|17437
1650445050000|2022-04-20 08:57:30|95.51|95.47|95.51|95.48|95.54|95.49|95.5|95.47|4321
1650445060000|2022-04-20 08:57:40|95.5|95.46|95.47|95.45|95.52|95.46|95.47|95.42|316
1650445070000|2022-04-20 08:57:50|95.46|95.43|95.41|95.36|95.46|95.43|95.41|95.35|595
1650445080000|2022-04-20 08:58:00|95.42|95.35|95.45|95.38|95.46|95.4|95.42|95.35|2500
1650445090000|2022-04-20 08:58:10|95.44|95.39|95.38|95.32|95.45|95.39|95.34|95.29|18862
1650445100000|2022-04-20 08:58:20|95.4|95.33|95.39|95.34|95.4|95.37|95.38|95.33|0
1650445110000|2022-04-20 08:58:30|95.43|95.35|95.45|95.41|95.47|95.41|95.42|95.35|2504
1650445120000|2022-04-20 08:58:40|95.47|95.42|95.52|95.48|95.56|95.5|95.47|95.41|3094
1650445130000|2022-04-20 08:58:50|95.54|95.46|95.46|95.41|95.54|95.46|95.46|95.41|0
1650445140000|2022-04-20 08:59:00|95.45|95.42|95.47|95.41|95.48|95.42|95.45|95.41|0
1650445150000|2022-04-20 08:59:10|95.46|95.42|95.49|95.44|95.53|95.45|95.45|95.39|3024
1650445160000|2022-04-20 08:59:20|95.48|95.45|95.53|95.46|95.53|95.47|95.47|95.41|2504
1650445170000|2022-04-20 08:59:30|95.52|95.45|95.5|95.45|95.52|95.46|95.48|95.42|559
1650445180000|2022-04-20 08:59:40|95.49|95.43|95.51|95.46|95.52|95.46|95.49|95.43|9
1650445190000|2022-04-20 08:59:50|95.52|95.45|95.48|95.42|95.52|95.46|95.47|95.4|1071
1650445200000|2022-04-20 09:00:00|95.49|95.44|95.53|95.49|95.53|95.49|95.49|95.42|5198
1650445210000|2022-04-20 09:00:10|95.55|95.48|95.51|95.48|95.55|95.49|95.51|95.48|5208
1650445220000|2022-04-20 09:00:20|95.54|95.49|95.59|95.55|95.62|95.56|95.54|95.48|9111
1650445230000|2022-04-20 09:00:30|95.58|95.53|95.56|95.5|95.59|95.53|95.47|95.41|4477
1650445240000|2022-04-20 09:00:40|95.55|95.48|95.49|95.44|95.58|95.52|95.48|95.43|0
1650445250000|2022-04-20 09:00:50|95.47|95.43|95.47|95.42|95.5|95.45|95.47|95.4|0
1650445260000|2022-04-20 09:01:00|95.5|95.43|95.5|95.43|95.52|95.46|95.47|95.41|7332
1650445270000|2022-04-20 09:01:10|95.48|95.44|95.49|95.43|95.5|95.44|95.45|95.39|5862
1650445280000|2022-04-20 09:01:20|95.47|95.44|95.52|95.46|95.53|95.47|95.47|95.42|0
1650445290000|2022-04-20 09:01:30|95.51|95.44|95.53|95.47|95.54|95.49|95.47|95.41|9781
1650445300000|2022-04-20 09:01:40|95.52|95.45|95.5|95.45|95.52|95.46|95.44|95.38|55710
1650445310000|2022-04-20 09:01:50|95.51|95.43|95.48|95.43|95.52|95.44|95.46|95.41|0
1650445320000|2022-04-20 09:02:00|95.47|95.44|95.49|95.44|95.49|95.44|95.47|95.41|12679
1650445330000|2022-04-20 09:02:10|95.51|95.45|95.45|95.42|95.64|95.59|95.45|95.4|19291
1650445340000|2022-04-20 09:02:20|95.48|95.43|95.44|95.4|95.49|95.44|95.42|95.37|8400
1650445350000|2022-04-20 09:02:30|95.43|95.39|95.43|95.38|95.43|95.39|95.42|95.38|2500
1650445360000|2022-04-20 09:02:40|95.42|95.39|95.47|95.42|95.5|95.44|95.41|95.37|387
1650445370000|2022-04-20 09:02:50|95.46|95.41|95.43|95.37|95.47|95.41|95.42|95.37|2189
1650445380000|2022-04-20 09:03:00|95.42|95.39|95.5|95.44|95.52|95.46|95.39|95.33|8757
1650445390000|2022-04-20 09:03:10|95.49|95.45|95.5|95.45|95.5|95.46|95.45|95.4|1159
1650445400000|2022-04-20 09:03:20|95.49|95.44|95.47|95.43|95.5|95.44|95.46|95.4|5000
1650445410000|2022-04-20 09:03:30|95.49|95.44|95.52|95.47|95.55|95.49|95.48|95.43|4462
1650445420000|2022-04-20 09:03:40|95.51|95.48|95.5|95.46|95.51|95.48|95.49|95.46|3025
1650445430000|2022-04-20 09:03:50|95.51|95.47|95.5|95.47|95.52|95.47|95.47|95.43|14783
1650445440000|2022-04-20 09:04:00|95.52|95.45|95.56|95.51|95.57|95.52|95.52|95.45|690
1650445450000|2022-04-20 09:04:10|95.55|95.5|95.52|95.48|95.55|95.5|95.51|95.45|3119
1650445460000|2022-04-20 09:04:20|95.51|95.5|95.48|95.43|95.51|95.5|95.48|95.43|5011
1650445470000|2022-04-20 09:04:30|95.49|95.44|95.5|95.45|95.51|95.46|95.48|95.44|0
1650445480000|2022-04-20 09:04:40|95.51|95.46|95.54|95.48|95.56|95.51|95.5|95.45|6484
1650445490000|2022-04-20 09:04:50|95.53|95.49|95.54|95.49|95.54|95.49|95.51|95.48|1767
1650445500000|2022-04-20 09:05:00|95.56|95.5|95.53|95.49|95.59|95.53|95.52|95.49|4634
1650445510000|2022-04-20 09:05:10|95.52|95.47|95.54|95.48|95.55|95.5|95.5|95.47|9860
1650445520000|2022-04-20 09:05:20|95.53|95.49|95.53|95.48|95.55|95.52|95.53|95.48|6594
1650445530000|2022-04-20 09:05:30|95.51|95.47|95.55|95.51|95.55|95.51|95.51|95.47|2354
1650445540000|2022-04-20 09:05:40|95.59|95.52|95.54|95.51|95.61|95.55|95.54|95.51|2302
1650445550000|2022-04-20 09:05:50|95.52|95.49|95.5|95.46|95.52|95.49|95.5|95.45|4482
1650445560000|2022-04-20 09:06:00|95.51|95.47|95.54|95.5|95.54|95.5|95.51|95.47|2099
1650445570000|2022-04-20 09:06:10|95.55|95.51|95.69|95.66|95.69|95.66|95.55|95.51|14068
1650445580000|2022-04-20 09:06:20|95.71|95.67|95.63|95.59|95.74|95.69|95.63|95.59|2993
1650445590000|2022-04-20 09:06:30|95.62|95.57|95.64|95.61|95.64|95.61|95.61|95.57|0
1650445600000|2022-04-20 09:06:40||95.6||95.6||95.61||95.6|5
1650445610000|2022-04-20 09:06:50|95.63|95.61|95.59|95.55|95.63|95.62|95.59|95.54|2074
1650445620000|2022-04-20 09:07:00|95.58|95.53|95.59|95.55|95.61|95.56|95.57|95.53|1335
1650445630000|2022-04-20 09:07:10|95.61|95.54|95.6|95.56|95.61|95.57|95.6|95.54|257
1650445640000|2022-04-20 09:07:20|95.58|95.57|95.6|95.56|95.6|95.57|95.57|95.54|6691
1650445650000|2022-04-20 09:07:30|95.59||95.59||95.59||95.59||0
1650445660000|2022-04-20 09:07:40|95.6|95.57|95.62|95.59|95.63|95.59|95.6|95.57|3724
1650445670000|2022-04-20 09:07:50|95.6|95.58|95.62|95.58|95.62|95.59|95.6|95.58|11924
1650445680000|2022-04-20 09:08:00|95.6|95.56|95.58|95.53|95.62|95.56|95.55|95.51|1319
1650445690000|2022-04-20 09:08:10|95.57|95.51|95.56|95.51|95.58|95.51|95.56|95.51|37
1650445700000|2022-04-20 09:08:20|95.55|95.49|95.49|95.45|95.56|95.49|95.47|95.43|16072
1650445710000|2022-04-20 09:08:30|95.52|95.46|95.56|95.51|95.58|95.53|95.52|95.46|13562
1650445720000|2022-04-20 09:08:40|95.55|95.52|95.59|95.55|95.59|95.56|95.55|95.52|0
1650445740000|2022-04-20 09:09:00|95.58|95.53|95.62|95.59|95.62|95.59|95.58|95.53|12182
1650445750000|2022-04-20 09:09:10|95.61|95.58|95.58|95.54|95.61|95.58|95.57|95.51|2307
1650445760000|2022-04-20 09:09:20|95.57|95.55|95.58|95.55|95.6|95.55|95.57|95.55|0
1650445770000|2022-04-20 09:09:30|95.6|95.56|95.61|95.56|95.61|95.57|95.6|95.56|2500
1650445790000|2022-04-20 09:09:50|95.62|95.57|95.58|95.54|95.67|95.62|95.58|95.54|5338
1650445800000|2022-04-20 09:10:00|95.59|95.53|95.57|95.53|95.59|95.53|95.54|95.51|2512
1650445810000|2022-04-20 09:10:10|95.58|95.51|95.55|95.53|95.58|95.53|95.55|95.51|0
1650445820000|2022-04-20 09:10:20|95.58|95.55|95.59|95.55|95.59|95.55|95.57|95.53|675
1650445830000|2022-04-20 09:10:30|95.57|95.53|95.57|95.52|95.57|95.53|95.55|95.52|3000
1650445840000|2022-04-20 09:10:40|95.58|95.53|95.56|95.53|95.59|95.55|95.55|95.52|9187
1650445850000|2022-04-20 09:10:50||95.52||95.52||95.53||95.52|0
1650445860000|2022-04-20 09:11:00|95.54|95.51|95.52|95.48|95.56|95.51|95.52|95.48|2966
1650445870000|2022-04-20 09:11:10|95.53|95.49|95.51|95.48|95.56|95.51|95.51|95.48|2500
1650445880000|2022-04-20 09:11:20|95.49|95.47|95.47|95.42|95.5|95.47|95.45|95.42|9540
1650445890000|2022-04-20 09:11:30|95.49|95.43|95.47|95.42|95.5|95.45|95.44|95.42|0
1650445900000|2022-04-20 09:11:40|95.46||95.45||95.46||95.44||4780
1650445910000|2022-04-20 09:11:50|95.44|95.43|95.46|95.43|95.46|95.44|95.44|95.42|2500
1650445920000|2022-04-20 09:12:00|95.45|95.42|95.46|95.41|95.46|95.42|95.43|95.38|292
1650445930000|2022-04-20 09:12:10|95.47|95.42|95.45|95.41|95.48|95.42|95.43|95.38|7796
1650445940000|2022-04-20 09:12:20|95.44|95.4|95.41|95.35|95.45|95.41|95.41|95.35|591
1650445950000|2022-04-20 09:12:30|95.4|95.34|95.36|95.33|95.43|95.38|95.36|95.33|94000
1650445960000|2022-04-20 09:12:40||95.34||95.33||95.34||95.33|26
1650445970000|2022-04-20 09:12:50|95.35|95.32|95.31|95.27|95.35|95.32|95.31|95.26|7223
1650445980000|2022-04-20 09:13:00|95.3|95.26|95.29|95.24|95.3|95.26|95.26|95.2|5476
1650445990000|2022-04-20 09:13:10|95.3|95.26|95.28|95.24|95.31|95.29|95.28|95.24|2806
1650446000000|2022-04-20 09:13:20|95.27|95.22|95.27|95.22|95.28|95.23|95.27|95.22|0
1650446010000|2022-04-20 09:13:30|95.25|95.21|95.21|95.16|95.25|95.21|95.21|95.15|4500
1650446020000|2022-04-20 09:13:40|95.2|95.17|95.2|95.15|95.21|95.18|95.18|95.14|9512
1650446030000|2022-04-20 09:13:50|95.21|95.16|95.23|95.21|95.23|95.21|95.19|95.16|2
1650446040000|2022-04-20 09:14:00|95.24|95.2|95.28|95.24|95.31|95.25|95.23|95.2|8967
1650446050000|2022-04-20 09:14:10|95.3|95.23|95.25|95.2|95.3|95.25|95.25|95.2|1776
1650446060000|2022-04-20 09:14:20||95.21||95.2||95.21||95.2|1000
1650446070000|2022-04-20 09:14:30|95.24|95.21|95.2|95.15|95.24|95.21|95.18|95.14|214
1650446080000|2022-04-20 09:14:40|95.18|95.14|95.18|95.13|95.2|95.15|95.16|95.11|0
1650446090000|2022-04-20 09:14:50|95.16|95.12|95.22|95.17|95.22|95.17|95.16|95.12|0
1650446100000|2022-04-20 09:15:00|95.19|95.16|95.19|95.15|95.19|95.16|95.17|95.14|504
1650446110000|2022-04-20 09:15:10|95.22|95.16|95.16|95.12|95.22|95.18|95.16|95.12|9278
1650446120000|2022-04-20 09:15:20|95.15|95.11|95.12|95.06|95.15|95.11|95.09|95.04|4285
1650446130000|2022-04-20 09:15:30|95.11|95.04|95.08|95.05|95.12|95.07|95.08|95.03|2500
1650446140000|2022-04-20 09:15:40|95.07|95.02|95.05|95.01|95.08|95.03|95.04|95|6260
1650446150000|2022-04-20 09:15:50|95.03|95|95.16|95.1|95.17|95.11|95.03|95|14820
1650446160000|2022-04-20 09:16:00|95.15|95.09|95.1|95.05|95.15|95.09|95.1|95.05|7983
1650446170000|2022-04-20 09:16:10|95.14|95.07|95.14|95.1|95.16|95.12|95.13|95.07|6504
1650446180000|2022-04-20 09:16:20|95.13|95.08|95.13|95.06|95.13|95.09|95.1|95.05|736
1650446190000|2022-04-20 09:16:30|95.12|95.05|95.06|95.02|95.12|95.05|95.06|95.01|10685
1650446200000|2022-04-20 09:16:40|95.07|95.03|95.05|95|95.07|95.03|95.05|95|2611
1650446210000|2022-04-20 09:16:50|95.07|95.01|95.05|95.01|95.07|95.02|95.05|95.01|11158
1650446220000|2022-04-20 09:17:00|95.04|95|95.04|95|95.04|95|95.04|95|0
1650446230000|2022-04-20 09:17:10|95.05|95.01|95.05|95.02|95.05|95.02|95.04|95|3947
1650446240000|2022-04-20 09:17:20||95||95.01||95.01||95|0
1650446250000|2022-04-20 09:17:30|95.04|95.02|94.98|94.94|95.05|95.03|94.98|94.93|15057
1650446260000|2022-04-20 09:17:40|94.97|94.93|94.96|94.91|94.97|94.93|94.93|94.91|3620
1650446270000|2022-04-20 09:17:50|94.98|94.92|94.96|94.93|94.98|94.93|94.96|94.92|2500
1650446280000|2022-04-20 09:18:00|94.98|94.95|94.98|94.92|94.99|94.95|94.95|94.92|6397
1650446290000|2022-04-20 09:18:10|94.97|94.93|95|94.97|95|94.97|94.95|94.93|2031
1650446300000|2022-04-20 09:18:20|95.03|94.98|95.03|94.97|95.03|94.98|95.03|94.97|4530
1650446310000|2022-04-20 09:18:30|95.04|94.98|94.99|94.95|95.05|94.99|94.99|94.95|0
1650446320000|2022-04-20 09:18:40|95.01|94.96|94.98|94.95|95.01|94.97|94.97|94.95|7101
1650446330000|2022-04-20 09:18:50|94.97|94.93|94.93|94.88|94.97|94.93|94.93|94.87|11207
1650446340000|2022-04-20 09:19:00|94.95|94.89|94.94|94.88|94.99|94.94|94.9|94.87|14102
1650446350000|2022-04-20 09:19:10|94.95|94.89|94.97|94.92|94.99|94.94|94.95|94.88|26281
1650446360000|2022-04-20 09:19:20|94.95|94.9|94.93|94.9|94.95|94.9|94.93|94.9|46
1650446370000|2022-04-20 09:19:30|94.95|94.91|94.97|94.92|94.97|94.92|94.95|94.91|421
1650446380000|2022-04-20 09:19:40|94.96||94.95||94.97||94.95||4
1650446390000|2022-04-20 09:19:50|94.97|94.93|95.01|94.97|95.01|94.97|94.97|94.93|4049
1650446400000|2022-04-20 09:20:00|94.99|94.95|95.06|95|95.06|95.02|94.97|94.93|7625
1650446410000|2022-04-20 09:20:10|95.05|95.01|95.05|95|95.08|95.04|95.04|95|1848
1650446420000|2022-04-20 09:20:20|95.04|94.99|95.03|94.97|95.05|94.99|95.02|94.97|16529
1650446430000|2022-04-20 09:20:30|95.01|94.96|95.03|94.97|95.03|94.98|95.01|94.96|1020
1650446440000|2022-04-20 09:20:40|95.01|94.98|95.01|94.97|95.01|94.99|95.01|94.97|0
1650446450000|2022-04-20 09:20:50|95|94.96|94.97|94.94|95|94.96|94.97|94.93|0
1650446460000|2022-04-20 09:21:00|94.99|94.93|95|94.95|95.03|94.98|94.99|94.93|2030
1650446470000|2022-04-20 09:21:10|94.99|94.96|95.05|94.98|95.05|95|94.99|94.96|645
1650446480000|2022-04-20 09:21:20|95.07|94.99|95.06|95.02|95.07|95.02|95.06|94.99|0
1650446490000|2022-04-20 09:21:30|95.05|95|95.01|94.97|95.05|95|95|94.95|0
1650446500000|2022-04-20 09:21:40|95.03|94.98|95.02|94.97|95.03|94.99|95.02|94.97|7
1650446510000|2022-04-20 09:21:50||94.98||94.97||95||94.97|10
1650446520000|2022-04-20 09:22:00|95.03|94.98|94.99|94.94|95.05|95.01|94.97|94.93|1100
1650446530000|2022-04-20 09:22:10|94.98|94.95|94.97|94.93|94.98|94.95|94.97|94.93|0
1650446540000|2022-04-20 09:22:20||94.94||94.93||94.94||94.93|10000
1650446550000|2022-04-20 09:22:30|94.96|94.92|94.92|94.88|94.96|94.92|94.92|94.87|6406
1650446560000|2022-04-20 09:22:40|94.94|94.87|94.97|94.93|94.99|94.94|94.92|94.87|6610
1650446570000|2022-04-20 09:22:50|94.98|94.95|95|94.96|95.03|94.98|94.96|94.92|33504
1650446580000|2022-04-20 09:23:00|95.03|94.97|95.03|94.97|95.05|95|95|94.96|7175
1650446590000|2022-04-20 09:23:10|95.06|94.98|95.04|95|95.07|95.03|95.03|94.98|4856
1650446600000|2022-04-20 09:23:20|95.03|95.02|95.04|95.02|95.04|95.02|95.03|95.02|0
1650446610000|2022-04-20 09:23:30|95.08|95.03|95.08|95.04|95.08|95.04|95.04|95.03|2334
1650446620000|2022-04-20 09:23:40|95.07|95.06|95.08|95.06|95.08|95.06|95.07|95.06|1
1650446630000|2022-04-20 09:23:50|95.09|95.04|95.09|95.03|95.09|95.05|95.06|95.02|20608
1650446640000|2022-04-20 09:24:00|95.08|95.05|95.05|95|95.09|95.07|95.05|95|3990
1650446650000|2022-04-20 09:24:10|95.07|95.01|95.03|95|95.07|95.02|95.03|94.98|708
1650446660000|2022-04-20 09:24:20|95.04|95.01|95.04|95|95.04|95.01|95.03|95|0
1650446670000|2022-04-20 09:24:30||95.01||95.02||95.02||95.01|0
1650446690000|2022-04-20 09:24:50|95.06|95.03|95.06|95.03|95.06|95.03|95.06|95.03|314
1650446700000|2022-04-20 09:25:00|95.05|95|95|94.96|95.05|95|95|94.96|4368
1650446710000|2022-04-20 09:25:10|95.01|94.97|95.04|94.98|95.05|95.02|95.01|94.96|2312
1650446720000|2022-04-20 09:25:20|95.05|94.99|95.05|95.02|95.05|95.02|95.05|94.99|0
1650446730000|2022-04-20 09:25:30|95.04|95|95.05|95|95.05|95|95.03|95|0
1650446740000|2022-04-20 09:25:40|95.04|95.01|95.03|94.98|95.09|95.06|95.03|94.98|8109
1650446750000|2022-04-20 09:25:50|95.04|94.99|95.08|95.04|95.08|95.04|95.03|94.98|30228
1650446760000|2022-04-20 09:26:00|95.09|95.05|95.06|95.02|95.09|95.05|95.06|95|16640
1650446770000|2022-04-20 09:26:10|95.07|95.03|95.08|95.03|95.08|95.04|95.07|95.03|1666
1650446780000|2022-04-20 09:26:20||95.04||95.03||95.04||95.03|0
1650446790000|2022-04-20 09:26:30|95.07|95.04|95.11|95.05|95.13|95.07|95.07|95.04|33
1650446800000|2022-04-20 09:26:40|95.1|95.07|95.06|95|95.11|95.08|95.06|95|10
1650446810000|2022-04-20 09:26:50|95.04|94.98|95.06|95.01|95.06|95.01|95.03|94.98|31
1650446820000|2022-04-20 09:27:00|95.04|95|95.04|95.02|95.04|95.03|95.04|95|104
1650446830000|2022-04-20 09:27:10|95.03|95.03|95.04|94.99|95.04|95.03|95.01|94.96|4267
1650446840000|2022-04-20 09:27:20|95.03|95|95.02|94.97|95.03|95.01|95.01|94.97|9
1650446850000|2022-04-20 09:27:30|95.01|94.98|94.97|94.93|95.02|94.98|94.97|94.93|920
1650446860000|2022-04-20 09:27:40|94.98|94.94|94.98|94.95|94.98|94.95|94.98|94.93|196
1650446870000|2022-04-20 09:27:50|94.97|94.94|94.95|94.91|94.97|94.94|94.95|94.9|1053
1650446880000|2022-04-20 09:28:00|94.94|94.9|94.95|94.9|94.95|94.91|94.93|94.9|664
1650446890000|2022-04-20 09:28:10|94.93|94.91|94.97|94.91|94.97|94.92|94.93|94.9|2785
1650446900000|2022-04-20 09:28:20|94.98|94.92|94.95|94.91|94.98|94.95|94.94|94.9|2502
1650446910000|2022-04-20 09:28:30|94.94|94.92|94.98|94.93|94.98|94.93|94.93|94.91|4000
1650446920000|2022-04-20 09:28:40|94.97|94.92|94.95|94.91|94.97|94.92|94.95|94.91|10
1650446930000|2022-04-20 09:28:50|94.96|94.9|94.95|94.9|94.96|94.91|94.91|94.87|10336
1650446940000|2022-04-20 09:29:00|94.96||94.96||94.96||94.95||0
1650446950000|2022-04-20 09:29:10|94.95|94.91|94.95|94.89|94.96|94.91|94.91|94.87|2500
1650446960000|2022-04-20 09:29:20|94.96|94.91|94.96|94.91|94.96|94.91|94.95|94.91|4167
1650446970000|2022-04-20 09:29:30|94.95|94.89|94.89|94.85|94.96|94.89|94.88|94.83|682
1650446980000|2022-04-20 09:29:40|94.88|94.83|94.94|94.88|94.94|94.89|94.87|94.82|0
1650446990000|2022-04-20 09:29:50|94.93|94.9|94.96|94.91|94.99|94.94|94.91|94.9|4732
1650447000000|2022-04-20 09:30:00|94.97|94.92|94.95|94.91|94.97|94.92|94.9|94.85|2870
1650447010000|2022-04-20 09:30:10|94.96|94.92|95.03|94.99|95.03|95.01|94.94|94.9|10677
1650447020000|2022-04-20 09:30:20|95.02|94.98|94.97|94.92|95.02|94.98|94.97|94.91|0
1650447030000|2022-04-20 09:30:30|94.95|94.93|94.99|94.94|95|94.95|94.95|94.91|0
1650447040000|2022-04-20 09:30:40|94.98|94.93|95|94.94|95|94.94|94.95|94.89|12531
1650447050000|2022-04-20 09:30:50|94.99|94.93|95|94.95|95|94.96|94.96|94.9|7587
1650447060000|2022-04-20 09:31:00|94.98|94.94|95|94.96|95.02|94.96|94.96|94.91|0
1650447070000|2022-04-20 09:31:10|94.97|94.95|94.99|94.95|95|94.95|94.97|94.93|943
1650447080000|2022-04-20 09:31:20|94.98|94.94|94.99|94.94|94.99|94.94|94.97|94.93|2609
1650447090000|2022-04-20 09:31:30|94.97|94.95|94.92|94.87|94.99|94.96|94.92|94.86|2789
1650447100000|2022-04-20 09:31:40|94.91|94.88|94.92|94.88|94.97|94.93|94.91|94.88|5535
1650447110000|2022-04-20 09:31:50|94.94|94.89|95|94.96|95.03|94.99|94.94|94.89|6229
1650447120000|2022-04-20 09:32:00|94.99|94.95|94.96|94.92|95|94.96|94.94|94.92|2000
1650447130000|2022-04-20 09:32:10|94.97|94.93|94.98|94.93|95|94.96|94.96|94.92|101
1650447140000|2022-04-20 09:32:20|94.97|94.94|94.95|94.92|94.99|94.94|94.95|94.92|0
1650447150000|2022-04-20 09:32:30|94.93|94.91|94.94|94.89|94.95|94.91|94.91|94.87|6025
1650447160000|2022-04-20 09:32:40||94.9||94.89||94.9||94.89|1471
1650447170000|2022-04-20 09:32:50|94.95|94.9|94.97|94.92|94.97|94.92|94.92|94.88|3881
1650447180000|2022-04-20 09:33:00|94.96|94.9|94.96|94.92|94.97|94.92|94.94|94.9|0
1650447190000|2022-04-20 09:33:10|94.95|94.91|94.93|94.89|94.95|94.91|94.91|94.87|444
1650447200000|2022-04-20 09:33:20|94.95|94.9|94.99|94.94|94.99|94.95|94.95|94.89|17574
1650447210000|2022-04-20 09:33:30|94.98|94.95|94.98|94.94|95.01|94.97|94.97|94.94|2915
1650447220000|2022-04-20 09:33:40|94.99|94.92|94.92|94.88|94.99|94.92|94.92|94.88|372
1650447230000|2022-04-20 09:33:50|94.94|94.89|94.92|94.88|94.94|94.91|94.91|94.87|2530
1650447240000|2022-04-20 09:34:00|94.94|94.89|94.94|94.89|94.94|94.9|94.94|94.89|0
1650447250000|2022-04-20 09:34:10|94.96|94.9|94.91|94.85|94.98|94.94|94.91|94.85|7472
1650447260000|2022-04-20 09:34:20|94.9|94.86|94.97|94.92|94.97|94.93|94.9|94.85|1
1650447270000|2022-04-20 09:34:30|94.96|94.93|94.96|94.94|94.97|94.94|94.96|94.92|0
1650447280000|2022-04-20 09:34:40|94.99|94.95|95.03|94.99|95.03|94.99|94.99|94.95|3069
1650447290000|2022-04-20 09:34:50|95.02|95|95.03|94.99|95.03|95|95.01|94.97|2128
1650447300000|2022-04-20 09:35:00|95.05|95|95.07|95.02|95.08|95.04|95.05|94.99|1950
1650447310000|2022-04-20 09:35:10|95.06|95.03|95.03|94.99|95.07|95.03|95.03|94.97|2500
1650447320000|2022-04-20 09:35:20|95.02|94.98|95.05|95|95.05|95|95.02|94.98|2515
1650447330000|2022-04-20 09:35:30|95.04|95.01|95.04|94.99|95.05|95.02|95.03|94.99|167
1650447340000|2022-04-20 09:35:40|95.05|95|95|94.97|95.05|95|94.98|94.94|4067
1650447350000|2022-04-20 09:35:50|95.01|94.98|95.02|94.98|95.02|94.99|95|94.97|207
1650447360000|2022-04-20 09:36:00|95.01||95.01||95.02||95||2
1650447370000|2022-04-20 09:36:10|95.02|94.95|95|94.97|95.02|94.97|94.99|94.94|4788
1650447380000|2022-04-20 09:36:20|94.99|94.98|94.95|94.9|94.99|94.99|94.93|94.88|18479
1650447390000|2022-04-20 09:36:30|94.96|94.91|95.11|95.08|95.13|95.08|94.94|94.9|35961
1650447400000|2022-04-20 09:36:40|95.1|95.06|94.96|94.9|95.13|95.07|94.95|94.9|12085
1650447410000|2022-04-20 09:36:50|94.98|94.91|94.95|94.9|95.03|94.98|94.93|94.9|3271
1650447420000|2022-04-20 09:37:00|94.94|94.88|95.01|94.95|95.01|94.97|94.93|94.88|2500
1650447430000|2022-04-20 09:37:10|95|94.93|94.99|94.95|95|94.95|94.96|94.93|5401
1650447440000|2022-04-20 09:37:20|95|94.96|94.98|94.95|95.03|94.98|94.97|94.95|3519
1650447450000|2022-04-20 09:37:30|94.99|94.96|95.06|95.02|95.06|95.02|94.99|94.96|4
1650447460000|2022-04-20 09:37:40|95.05|95|95|94.96|95.06|95.02|95|94.96|443
1650447470000|2022-04-20 09:37:50|94.99|94.97|94.99|94.95|95|94.97|94.98|94.93|0
1650447480000|2022-04-20 09:38:00|94.98|94.94|94.94|94.91|94.98|94.94|94.94|94.91|209
1650447490000|2022-04-20 09:38:10|94.96|94.92|94.98|94.94|94.98|94.94|94.96|94.92|673
1650447500000|2022-04-20 09:38:20|94.97|94.96|95.01|94.97|95.03|94.98|94.97|94.96|5529
1650447510000|2022-04-20 09:38:30|95.02|94.98|94.94|94.91|95.05|95.01|94.93|94.91|13322
1650447520000|2022-04-20 09:38:40|94.96|94.92|94.96|94.91|94.96|94.92|94.95|94.91|13
1650447530000|2022-04-20 09:38:50|94.98|94.92|95|94.96|95.04|95|94.96|94.92|5076
1650447540000|2022-04-20 09:39:00|94.99|94.97|95.02|94.97|95.04|94.99|94.99|94.97|181
1650447550000|2022-04-20 09:39:10|95.03||95.01||95.03||95.01||7402
1650447560000|2022-04-20 09:39:20|95|94.96|94.99|94.95|95|94.96|94.98|94.95|0
1650447570000|2022-04-20 09:39:30|94.97|94.93|94.99|94.94|95|94.95|94.96|94.91|0
1650447580000|2022-04-20 09:39:40|95|94.96|95.02|94.97|95.04|94.99|94.98|94.96|1793
1650447590000|2022-04-20 09:39:50|95.01|94.96|94.98|94.93|95.02|94.96|94.97|94.93|0
1650447600000|2022-04-20 09:40:00|94.97|94.92|94.98|94.92|94.98|94.93|94.97|94.92|0
1650447610000|2022-04-20 09:40:10|95|94.93|95|94.95|95.03|94.99|95|94.92|2931
1650447620000|2022-04-20 09:40:20|95.01|94.96|95.01|94.97|95.02|94.99|95|94.96|0
1650447630000|2022-04-20 09:40:30|95.02|94.95|94.99|94.95|95.02|94.95|94.99|94.95|5
1650447640000|2022-04-20 09:40:40|94.98|94.93|94.93|94.9|94.98|94.93|94.93|94.9|3137
1650447650000|2022-04-20 09:40:50|94.92|94.88|94.89|94.84|94.93|94.88|94.87|94.83|5436
1650447660000|2022-04-20 09:41:00|94.88|94.85|94.87|94.82|94.89|94.85|94.87|94.82|3
1650447670000|2022-04-20 09:41:10|94.86|94.83|94.87|94.82|94.87|94.83|94.85|94.81|0
1650447680000|2022-04-20 09:41:20|94.86|94.83|94.86|94.81|94.89|94.85|94.86|94.81|147
1650447690000|2022-04-20 09:41:30|94.85||94.86||94.86||94.85||0
1650447700000|2022-04-20 09:41:40|94.85|94.82|94.87|94.82|94.87|94.83|94.85|94.81|13674
1650447710000|2022-04-20 09:41:50|94.86|94.83|94.89|94.83|94.91|94.87|94.86|94.82|4004
1650447720000|2022-04-20 09:42:00|94.87|94.82|94.98|94.93|95.04|94.99|94.87|94.82|31509
1650447730000|2022-04-20 09:42:10|94.99|94.94|94.94|94.9|95|94.95|94.88|94.83|15556
1650447740000|2022-04-20 09:42:20|94.92|94.89|94.94|94.89|94.94|94.9|94.91|94.87|9745
1650447750000|2022-04-20 09:42:30|94.93|94.87|94.91|94.87|94.94|94.89|94.91|94.87|6745
1650447760000|2022-04-20 09:42:40|94.93|94.88|94.96|94.91|94.96|94.92|94.93|94.87|2710
1650447770000|2022-04-20 09:42:50|94.95|94.89|94.94|94.89|94.96|94.9|94.9|94.88|3473
1650447780000|2022-04-20 09:43:00|94.95|94.9|94.91|94.87|94.96|94.9|94.9|94.85|2541
1650447790000|2022-04-20 09:43:10|94.93|94.86|94.91|94.86|94.93|94.88|94.91|94.85|0
1650447800000|2022-04-20 09:43:20|94.9|94.87|94.86|94.82|94.9|94.88|94.86|94.82|62
1650447810000|2022-04-20 09:43:30|94.88|94.83|94.89|94.86|94.89|94.86|94.87|94.83|0
1650447820000|2022-04-20 09:43:40|94.91|94.87|94.91|94.85|94.93|94.89|94.9|94.84|2363
1650447830000|2022-04-20 09:43:50|94.9|94.84|94.87|94.82|94.91|94.85|94.87|94.82|100
1650447840000|2022-04-20 09:44:00|94.86|94.81|94.88|94.84|94.91|94.87|94.85|94.81|4609
1650447850000|2022-04-20 09:44:10|94.9|94.85|94.88|94.84|94.91|94.86|94.88|94.84|3
1650447860000|2022-04-20 09:44:20|94.89|94.82|94.88|94.83|94.89|94.84|94.87|94.81|11
1650447870000|2022-04-20 09:44:30|94.89|94.84|94.89|94.84|94.89|94.84|94.87|94.83|5
1650447880000|2022-04-20 09:44:40|94.88|94.83|94.89|94.85|94.89|94.87|94.88|94.83|0
1650447900000|2022-04-20 09:45:00|94.88|94.86|94.89|94.85|94.89|94.87|94.88|94.83|0
1650447910000|2022-04-20 09:45:10|94.91|94.86|94.96|94.91|94.96|94.91|94.91|94.85|4739
1650447920000|2022-04-20 09:45:20|94.95|94.89|94.93|94.89|94.95|94.89|94.93|94.89|0
1650447930000|2022-04-20 09:45:30|94.94|94.9|94.94|94.91|94.96|94.91|94.93|94.89|0
1650447940000|2022-04-20 09:45:40|94.95|94.92|95.02|94.98|95.03|94.98|94.94|94.92|216
1650447950000|2022-04-20 09:45:50|95.04|94.99|95.01|94.96|95.04|95|95|94.96|2510
1650447960000|2022-04-20 09:46:00|95.03|94.97|95.03|94.98|95.04|94.99|95.01|94.96|0
1650447970000|2022-04-20 09:46:10|95.04|94.99|95.03|94.99|95.06|95.02|95.02|94.98|511
1650447980000|2022-04-20 09:46:20|95.06|94.98|95.03|94.99|95.06|95.01|95.02|94.98|4017
1650447990000|2022-04-20 09:46:30|95.02|95|95.03|94.99|95.03|95.01|95.02|94.99|1190
1650448000000|2022-04-20 09:46:40|95.02|94.97|95.01|94.94|95.02|94.97|94.99|94.94|1009
1650448010000|2022-04-20 09:46:50|95|94.93|94.9|94.86|95|94.93|94.89|94.85|5933
1650448020000|2022-04-20 09:47:00|94.91|94.87|94.93|94.89|94.94|94.89|94.91|94.87|2509
1650448030000|2022-04-20 09:47:10|94.92|94.88|94.93|94.87|94.93|94.89|94.91|94.87|3
1650448040000|2022-04-20 09:47:20|94.92|94.88|94.91|94.88|94.93|94.88|94.9|94.88|0
1650448050000|2022-04-20 09:47:30|94.92|94.89|94.95|94.91|94.95|94.91|94.92|94.89|20
1650448060000|2022-04-20 09:47:40|94.96|94.92|94.97|94.93|95.04|94.99|94.96|94.92|9698
1650448070000|2022-04-20 09:47:50|94.98|94.94|94.96|94.92|94.99|94.95|94.95|94.92|1160
1650448080000|2022-04-20 09:48:00|94.95|94.91|94.94|94.9|94.96|94.91|94.93|94.9|4724
1650448090000|2022-04-20 09:48:10|94.95|94.91|94.96|94.91|94.96|94.91|94.95|94.91|108
1650448100000|2022-04-20 09:48:20|94.95|94.92|94.96|94.91|94.97|94.93|94.94|94.9|2043
1650448110000|2022-04-20 09:48:30|94.97|94.92|94.97|94.93|94.97|94.93|94.93|94.9|31316
1650448120000|2022-04-20 09:48:40|94.98|94.91|95|94.95|95.02|94.96|94.95|94.91|0
1650448130000|2022-04-20 09:48:50|95.01|94.96|95.01|94.95|95.02|94.98|95|94.95|52
1650448140000|2022-04-20 09:49:00|95|94.94|95|94.95|95|94.95|94.97|94.93|0
1650448150000|2022-04-20 09:49:10|95.01|94.93|95|94.95|95.01|94.95|94.97|94.93|3170
1650448160000|2022-04-20 09:49:20|95.01|94.96|95.02|94.97|95.02|94.97|94.98|94.95|55
1650448170000|2022-04-20 09:49:30|95.03|94.98|95.02|94.97|95.04|94.99|95.01|94.97|2500
1650448180000|2022-04-20 09:49:40|95.01|94.98|95|94.95|95.04|94.98|94.98|94.95|3
1650448190000|2022-04-20 09:49:50|94.99|94.93|94.98|94.94|95|94.94|94.97|94.93|8944
1650448200000|2022-04-20 09:50:00|94.99|94.93|94.95|94.9|95|94.93|94.93|94.9|7212
1650448210000|2022-04-20 09:50:10|94.93|94.91|94.95|94.9|94.95|94.91|94.93|94.9|2
1650448220000|2022-04-20 09:50:20|94.93|94.91|94.93|94.9|94.93|94.91|94.93|94.9|2473
1650448240000|2022-04-20 09:50:40|94.92|94.87|94.93|94.88|94.93|94.88|94.89|94.85|3255
1650448250000|2022-04-20 09:50:50|94.95|94.89|94.93|94.89|94.95|94.9|94.93|94.88|0
1650448260000|2022-04-20 09:51:00|94.91|94.88|94.91|94.87|94.94|94.9|94.89|94.85|19389
1650448270000|2022-04-20 09:51:10|94.92||94.91||94.92||94.9||1038
1650448280000|2022-04-20 09:51:20|94.92|94.88|94.92|94.89|94.92|94.89|94.92|94.88|16891
1650448290000|2022-04-20 09:51:30|94.94|94.9|94.95|94.91|94.95|94.91|94.94|94.9|0
1650448300000|2022-04-20 09:51:40|94.96|94.92|95.04|94.99|95.04|94.99|94.96|94.92|239
1650448310000|2022-04-20 09:51:50|95.05|95.01|95.04|95|95.06|95.01|95.02|94.99|2314
1650448320000|2022-04-20 09:52:00|95.03||95.03||95.04||95.02||0
1650448340000|2022-04-20 09:52:20|95.02|94.99|94.97|94.93|95.02|94.99|94.97|94.93|17869
1650448350000|2022-04-20 09:52:30|94.96|94.94|95.03|94.98|95.03|95|94.96|94.94|3329
1650448360000|2022-04-20 09:52:40|95.05|94.99|95.13|95.08|95.14|95.08|95.05|94.99|14090
1650448370000|2022-04-20 09:52:50|95.14|95.09|95.07|95.02|95.14|95.09|95.07|95.02|3749
1650448380000|2022-04-20 09:53:00||95.03||95.04||95.05||95.02|0
1650448390000|2022-04-20 09:53:10|||||||||54
1650448400000|2022-04-20 09:53:20|95.09|95.05|95.07|95.04|95.14|95.09|95.07|95.04|153
1650448410000|2022-04-20 09:53:30|95.06|95.02|95.03|95|95.06|95.02|95.03|95|7255
1650448420000|2022-04-20 09:53:40|95.05|95.01|95.05|95.01|95.05|95.02|95.05|95|311
1650448430000|2022-04-20 09:53:50|95.09|95.02|95.06|95.01|95.1|95.06|95.05|95.01|4
1650448440000|2022-04-20 09:54:00|95.05|95.02|95.08|95.04|95.08|95.05|95.04|95.01|52
1650448450000|2022-04-20 09:54:10|95.06|95.01|95.04|95|95.06|95.01|95.04|95|2047
1650448460000|2022-04-20 09:54:20|95.05|95.01|95.06|95.01|95.06|95.01|95.05|95|0
1650448470000|2022-04-20 09:54:30|95.07|95.02|95.04|95|95.07|95.03|95.03|95|6314
1650448480000|2022-04-20 09:54:40|95.03|95.01|95.04|95|95.06|95.01|95.03|95|100
1650448490000|2022-04-20 09:54:50|95.06|95.01|95.04|95|95.06|95.01|95.03|95|0
1650448500000|2022-04-20 09:55:00|95.03|95.01|95.04|95|95.04|95.01|95.02|95|0
1650448510000|2022-04-20 09:55:10|95.02|94.99|95.02|94.98|95.04|94.99|94.99|94.94|12112
1650448520000|2022-04-20 09:55:20|95.01|94.97|94.98|94.93|95.01|94.98|94.97|94.93|112
1650448530000|2022-04-20 09:55:30|94.97|94.94|94.95|94.91|94.97|94.95|94.94|94.89|0
1650448540000|2022-04-20 09:55:40|94.97|94.92|94.94|94.9|94.98|94.94|94.94|94.9|685
1650448550000|2022-04-20 09:55:50|94.92|94.88|94.94|94.9|94.94|94.91|94.91|94.86|1069
1650448560000|2022-04-20 09:56:00|94.93|94.89|94.94|94.9|94.94|94.92|94.93|94.89|0
1650448570000|2022-04-20 09:56:10|94.93|94.89|94.89|94.86|94.93|94.89|94.89|94.85|5555
1650448580000|2022-04-20 09:56:20|94.88|94.87|94.92|94.87|94.93|94.89|94.88|94.87|0
1650448590000|2022-04-20 09:56:30|94.93|94.88|94.94|94.89|94.94|94.91|94.93|94.88|850
1650448600000|2022-04-20 09:56:40|94.96|94.9|94.95|94.91|94.98|94.94|94.95|94.9|3530
1650448610000|2022-04-20 09:56:50|94.96|94.92|94.96|94.91|94.98|94.93|94.96|94.91|0
1650448620000|2022-04-20 09:57:00|94.95|94.93|94.99|94.96|95|94.96|94.95|94.93|4542
1650448630000|2022-04-20 09:57:10|94.98|94.95|94.95|94.93|94.98|94.95|94.95|94.92|3143
1650448640000|2022-04-20 09:57:20|94.94|94.91|94.97|94.92|94.99|94.94|94.93|94.89|6422
1650448650000|2022-04-20 09:57:30|94.96|94.91|94.94|94.91|94.97|94.92|94.94|94.91|2500
1650448660000|2022-04-20 09:57:40|94.93|94.89|94.89|94.86|94.93|94.89|94.88|94.85|8552
1650448670000|2022-04-20 09:57:50|94.92|94.87|94.91|94.87|94.92|94.88|94.9|94.86|5
1650448680000|2022-04-20 09:58:00|94.9|94.88|94.96|94.92|94.99|94.94|94.9|94.87|946
1650448690000|2022-04-20 09:58:10|94.95|94.9|94.95|94.91|94.96|94.91|94.94|94.89|10
1650448700000|2022-04-20 09:58:20|94.96|94.92|94.97|94.93|94.99|94.93|94.96|94.92|0
1650448710000|2022-04-20 09:58:30|94.99|94.94|94.96|94.92|95.01|94.96|94.96|94.92|10334
1650448720000|2022-04-20 09:58:40|94.97|94.93|94.96|94.93|94.99|94.94|94.96|94.92|10434
1650448730000|2022-04-20 09:58:50|94.95|94.92|94.96|94.93|94.96|94.94|94.94|94.92|9113
1650448740000|2022-04-20 09:59:00|94.97|94.94|95|94.95|95.02|94.97|94.97|94.94|859
1650448750000|2022-04-20 09:59:10|94.99|94.96|94.98|94.95|95|94.96|94.98|94.95|5998
1650448760000|2022-04-20 09:59:20|94.99|94.96|94.95|94.91|95|94.96|94.94|94.91|8521
1650448770000|2022-04-20 09:59:30|94.94|94.89|94.89|94.84|94.95|94.9|94.88|94.83|1391
1650448780000|2022-04-20 09:59:40|94.9|94.85|94.91|94.87|94.92|94.87|94.88|94.84|0
1650448790000|2022-04-20 09:59:50|94.92||94.92||94.92||94.9||0
1650448800000|2022-04-20 10:00:00|94.91|94.86|94.87|94.82|94.92|94.86|94.87|94.81|2094
1650448810000|2022-04-20 10:00:10||94.83||94.82||94.83||94.82|0
1650448820000|2022-04-20 10:00:20|94.86|94.81|94.87|94.82|94.87|94.84|94.85|94.81|20
1650448830000|2022-04-20 10:00:30|94.88|94.83|94.84|94.81|94.88|94.86|94.84|94.81|4551
1650448840000|2022-04-20 10:00:40|94.83|94.78|94.8|94.76|94.84|94.78|94.78|94.73|6277
1650448850000|2022-04-20 10:00:50|94.78|94.75|94.79|94.75|94.8|94.77|94.78|94.75|1079
1650448860000|2022-04-20 10:01:00|94.8|94.73|94.82|94.78|94.82|94.78|94.76|94.71|10947
1650448870000|2022-04-20 10:01:10|94.84|94.79|94.84|94.82|94.84|94.82|94.83|94.78|0
1650448880000|2022-04-20 10:01:20|94.83|94.83|94.84|94.8|94.84|94.83|94.83|94.8|2071
1650448890000|2022-04-20 10:01:30|94.83|94.78|94.82|94.78|94.83|94.78|94.82|94.78|107
1650448900000|2022-04-20 10:01:40|94.8|94.77|94.78|94.74|94.8|94.77|94.77|94.74|33400
1650448910000|2022-04-20 10:01:50|94.77|94.72|94.74|94.71|94.78|94.73|94.74|94.7|5467
1650448920000|2022-04-20 10:02:00|94.76|94.72|94.76|94.74|94.76|94.74|94.76|94.72|1793
1650448930000|2022-04-20 10:02:10|94.79|94.75|94.78|94.75|94.8|94.76|94.78|94.74|4201
1650448940000|2022-04-20 10:02:20|94.8|94.76|94.82|94.78|94.82|94.78|94.8|94.76|1703
1650448950000|2022-04-20 10:02:30|94.81|94.77|94.79|94.76|94.81|94.77|94.79|94.75|0
1650448960000|2022-04-20 10:02:40||94.77||94.76||94.77||94.76|21
1650448970000|2022-04-20 10:02:50||94.77||94.76||94.77||94.76|2196
1650448980000|2022-04-20 10:03:00|||||||||1365
1650448990000|2022-04-20 10:03:10|94.77|94.74|94.78|94.74|94.79|94.74|94.77|94.74|148
1650449000000|2022-04-20 10:03:20|94.77|94.73|94.75|94.72|94.78|94.73|94.75|94.71|22467
1650449020000|2022-04-20 10:03:40|94.77|94.73|94.77|94.73|94.77|94.74|94.77|94.72|804
1650449030000|2022-04-20 10:03:50|94.75||94.76||94.77||94.75||1400
1650449040000|2022-04-20 10:04:00|94.77|94.74|94.77|94.75|94.77|94.75|94.77|94.74|2504
1650449060000|2022-04-20 10:04:20|94.76|94.73|94.77|94.73|94.77|94.74|94.76|94.73|303
1650449070000|2022-04-20 10:04:30||94.74||94.73||94.74||94.73|0
1650449080000|2022-04-20 10:04:40|94.8|94.74|94.78|94.76|94.82|94.78|94.78|94.74|2562
1650449090000|2022-04-20 10:04:50|94.79|94.75|94.78|94.75|94.79|94.75|94.78|94.75|1857
1650449100000|2022-04-20 10:05:00|94.77|94.76|94.75|94.71|94.77|94.76|94.73|94.7|7296
1650449110000|2022-04-20 10:05:10|94.74||94.75||94.75||94.73||0
1650449120000|2022-04-20 10:05:20|||||||||5284
1650449130000|2022-04-20 10:05:30|94.74|94.72|94.74|94.71|94.74|94.73|94.74|94.71|4000
1650449140000|2022-04-20 10:05:40|94.73||94.74||94.74||94.73||5800
1650449150000|2022-04-20 10:05:50|||||||||3071
1650449160000|2022-04-20 10:06:00|94.76|94.72|94.75|94.71|94.76|94.72|94.74|94.71|2536
1650449170000|2022-04-20 10:06:10|94.74|94.72|94.74|94.71|94.74|94.72|94.74|94.71|0
1650449180000|2022-04-20 10:06:20|94.75|94.72|94.75|94.71|94.75|94.73|94.74|94.71|10105
1650449190000|2022-04-20 10:06:30||94.72||94.72||94.73||94.71|0
1650449200000|2022-04-20 10:06:40|94.76|94.73|94.76|94.72|94.76|94.74|94.76|94.72|2124
1650449210000|2022-04-20 10:06:50|94.75|94.73|94.76|94.72|94.76|94.73|94.75|94.72|10
1650449220000|2022-04-20 10:07:00|94.75||94.75||94.75||94.75||2090
1650449230000|2022-04-20 10:07:10|94.76|94.73|94.75|94.73|94.79|94.76|94.75|94.73|9521
1650449240000|2022-04-20 10:07:20|94.77|94.74|94.82|94.77|94.82|94.78|94.77|94.74|6544
1650449250000|2022-04-20 10:07:30|94.83|94.78|94.83|94.79|94.83|94.79|94.83|94.77|0
1650449260000|2022-04-20 10:07:40|||||||||2000
1650449270000|2022-04-20 10:07:50|94.86|94.81|94.87|94.81|94.88|94.83|94.84|94.81|1739
1650449280000|2022-04-20 10:08:00||94.82||94.82||94.83||94.81|0
1650449290000|2022-04-20 10:08:10|94.89|94.84|94.87|94.83|94.89|94.85|94.85|94.82|50
1650449300000|2022-04-20 10:08:20|94.86||94.87||94.87||94.86||0
1650449310000|2022-04-20 10:08:30|94.89|94.84|94.89|94.85|94.91|94.86|94.89|94.84|0
1650449320000|2022-04-20 10:08:40|94.87|94.86|94.89|94.85|94.89|94.86|94.87|94.83|2079
1650449340000|2022-04-20 10:09:00|94.9|94.86|94.93|94.89|94.95|94.89|94.9|94.86|8
1650449350000|2022-04-20 10:09:10|94.91|94.88|94.91|94.87|94.92|94.88|94.91|94.87|4225
1650449360000|2022-04-20 10:09:20|94.93|94.88|94.92|94.88|94.93|94.88|94.92|94.88|0
1650449370000|2022-04-20 10:09:30|94.93|94.89|94.98|94.93|94.98|94.93|94.93|94.88|2446
1650449380000|2022-04-20 10:09:40|95|94.95|94.98|94.96|95.04|94.98|94.98|94.93|13708
1650449390000|2022-04-20 10:09:50|94.97|94.94|94.97|94.94|94.98|94.94|94.96|94.94|871
1650449400000|2022-04-20 10:10:00|94.98|94.95|95.02|94.97|95.02|94.98|94.98|94.95|6333
1650449410000|2022-04-20 10:10:10|95.01|94.96|95|94.96|95.01|94.99|95|94.96|210
1650449420000|2022-04-20 10:10:20|94.99|94.94|94.98|94.95|94.99|94.95|94.97|94.93|8947
1650449430000|2022-04-20 10:10:30|95||94.98||95||94.98||0
1650449440000|2022-04-20 10:10:40||94.96||94.95||94.96||94.95|0
1650449450000|2022-04-20 10:10:50|94.97||94.97||94.97||94.97||20
1650449460000|2022-04-20 10:11:00|94.96|94.92|94.97|94.91|94.97|94.92|94.94|94.89|4031
1650449470000|2022-04-20 10:11:10||94.92||94.94||94.94||94.92|1694
1650449480000|2022-04-20 10:11:20|94.98|94.95|94.98|94.95|94.98|94.96|94.97|94.94|0
1650449500000|2022-04-20 10:11:40|94.97|94.94|94.98|94.95|94.98|94.95|94.96|94.94|2642
1650449510000|2022-04-20 10:11:50|95|94.96|95.04|94.99|95.05|94.99|95|94.96|502
1650449520000|2022-04-20 10:12:00|95.03||95.03||95.04||95.03||0
1650449530000|2022-04-20 10:12:10|||||||||4691
1650449540000|2022-04-20 10:12:20|95.02|94.97|95|94.95|95.02|94.97|95|94.95|8301
1650449560000|2022-04-20 10:12:40|94.99|94.96|94.99|94.94|94.99|94.96|94.97|94.94|0
1650449570000|2022-04-20 10:12:50|94.98|94.96|95.03|94.96|95.03|94.96|94.98|94.96|4
1650449580000|2022-04-20 10:13:00|95.02|94.97|95.04|94.99|95.05|94.99|95.02|94.97|0
1650449590000|2022-04-20 10:13:10|95.05||95.04||95.06||95.04||309
1650449600000|2022-04-20 10:13:20|95.05|94.98|94.98|94.93|95.05|94.98|94.98|94.93|2544
1650449610000|2022-04-20 10:13:30|94.97|94.94|94.98|94.93|94.98|94.94|94.97|94.93|0
1650449620000|2022-04-20 10:13:40|94.99|94.94|95.02|94.96|95.02|94.98|94.99|94.93|0
1650449630000|2022-04-20 10:13:50||94.98||94.96||94.98||94.96|2500
1650449640000|2022-04-20 10:14:00|95||95||95.02||95||2457
1650449650000|2022-04-20 10:14:10|95.02|94.97|95.02|94.99|95.02|94.99|95.02|94.97|0
1650449660000|2022-04-20 10:14:20|95.03|95|95.03|95|95.03|95|95.03|94.99|400
1650449670000|2022-04-20 10:14:30|95.01|94.98|95|94.97|95.03|94.99|95|94.96|4534
1650449680000|2022-04-20 10:14:40|95.02|94.96|95.02|94.98|95.02|94.98|95.02|94.96|0
1650449690000|2022-04-20 10:14:50||94.97||94.98||94.98||94.96|209
1650449700000|2022-04-20 10:15:00||94.97||94.97||94.97||94.96|0
1650449710000|2022-04-20 10:15:10|95|94.98|95.02|94.98|95.02|94.99|95|94.95|7797
1650449720000|2022-04-20 10:15:20|95.04|94.99|95.03|94.98|95.09|95.04|95.02|94.98|2050
1650449730000|2022-04-20 10:15:30|95.02|94.99|95.02|94.98|95.02|94.99|95.01|94.98|0
1650449740000|2022-04-20 10:15:40|95.01|94.96|95.01|94.96|95.01|94.97|94.99|94.93|0
1650449750000|2022-04-20 10:15:50|95|94.97|94.95|94.91|95|94.97|94.95|94.91|12784
1650449760000|2022-04-20 10:16:00|94.96|94.9|94.93|94.89|94.97|94.9|94.93|94.89|0
1650449770000|2022-04-20 10:16:10|94.94|94.9|94.96|94.91|94.96|94.91|94.93|94.89|0
1650449780000|2022-04-20 10:16:20|94.94|94.9|94.89|94.88|94.94|94.9|94.89|94.87|100
1650449790000|2022-04-20 10:16:30|94.92|94.89|94.94|94.89|94.96|94.91|94.92|94.89|5483
1650449800000|2022-04-20 10:16:40|94.93|94.88|94.88|94.84|94.93|94.88|94.88|94.82|12715
1650449810000|2022-04-20 10:16:50|94.9|94.85|94.85|94.81|94.9|94.85|94.85|94.81|2816
1650449820000|2022-04-20 10:17:00|94.87|94.82|94.92|94.87|94.92|94.88|94.87|94.82|4168
1650449830000|2022-04-20 10:17:10|94.91|94.86|94.92|94.9|94.92|94.9|94.91|94.86|474
1650449840000|2022-04-20 10:17:20|94.94|94.92|95|94.96|95.01|94.96|94.94|94.92|8949
1650449850000|2022-04-20 10:17:30|94.99|94.94|94.98|94.94|95|94.95|94.97|94.94|10013
1650449860000|2022-04-20 10:17:40|94.99|94.95|94.99|94.94|95.02|94.97|94.97|94.94|1846
1650449870000|2022-04-20 10:17:50|94.98|94.95|94.99|94.95|95.01|94.96|94.97|94.95|3145
1650449890000|2022-04-20 10:18:10|94.98||94.99||94.99||94.97||8
1650449900000|2022-04-20 10:18:20|94.98|94.96|94.98|94.95|94.98|94.96|94.96|94.92|4460
1650449910000|2022-04-20 10:18:30|94.97|94.93|94.98|94.93|94.98|94.95|94.95|94.9|306
1650449920000|2022-04-20 10:18:40|94.99|94.94|94.98|94.93|94.99|94.95|94.98|94.93|0
1650449930000|2022-04-20 10:18:50|94.99|94.94|94.97|94.92|95.01|94.98|94.97|94.92|1983
1650449940000|2022-04-20 10:19:00|94.96|94.91|94.97|94.92|94.97|94.93|94.95|94.91|105
1650449950000|2022-04-20 10:19:10|94.99|94.93|94.97|94.92|95.01|94.96|94.97|94.92|2506
1650449960000|2022-04-20 10:19:20|94.96|94.93|94.96|94.91|94.97|94.93|94.95|94.91|1800
1650449970000|2022-04-20 10:19:30|94.97|94.92|94.93|94.88|94.97|94.92|94.92|94.88|11805
1650449980000|2022-04-20 10:19:40|94.92|94.87|94.96|94.9|94.96|94.91|94.92|94.86|3
1650449990000|2022-04-20 10:19:50|94.95|94.91|94.94|94.9|94.96|94.91|94.94|94.89|209
1650450000000|2022-04-20 10:20:00|94.95||94.94||94.95||94.94||8
1650450010000|2022-04-20 10:20:10|94.95||94.93||94.95||94.93||0
1650450020000|2022-04-20 10:20:20|94.92||94.93||94.93||94.91||2238
1650450030000|2022-04-20 10:20:30|94.92||94.92||94.93||94.92||4
1650450040000|2022-04-20 10:20:40|94.93|94.91|94.95|94.91|94.96|94.92|94.93|94.9|7759
1650450050000|2022-04-20 10:20:50|94.94|94.9|95|94.96|95.01|94.97|94.94|94.9|5000
1650450060000|2022-04-20 10:21:00|95.01|94.97|94.99|94.94|95.03|95.01|94.99|94.94|11835
1650450070000|2022-04-20 10:21:10|95.01|94.95|95|94.95|95.02|94.98|94.99|94.95|3519
1650450080000|2022-04-20 10:21:20|95.02|94.96|95.02|94.98|95.08|95.03|95.02|94.96|14835
1650450090000|2022-04-20 10:21:30|95.01|94.97|94.97|94.95|95.02|94.97|94.97|94.93|1596
1650450100000|2022-04-20 10:21:40|94.99|94.93|94.95|94.92|94.99|94.93|94.95|94.9|14338
1650450110000|2022-04-20 10:21:50|94.96|94.91|94.94|94.91|94.96|94.92|94.93|94.88|3746
1650450120000|2022-04-20 10:22:00|94.95|94.92|94.99|94.96|94.99|94.96|94.95|94.92|3066
1650450130000|2022-04-20 10:22:10|94.98|94.95|94.97|94.93|94.99|94.95|94.97|94.92|0
1650450140000|2022-04-20 10:22:20|94.99|94.94|94.99|94.95|94.99|94.97|94.99|94.93|653
1650450150000|2022-04-20 10:22:30|95.01|94.96|95|94.96|95.02|94.98|94.99|94.95|3079
1650450160000|2022-04-20 10:22:40||94.97||94.96||94.97||94.96|1767
1650450170000|2022-04-20 10:22:50|94.98|94.95|95.01|94.97|95.02|94.97|94.96|94.95|6028
1650450180000|2022-04-20 10:23:00|94.99|94.98|94.97|94.96|94.99|94.99|94.97|94.95|24580
1650450190000|2022-04-20 10:23:10|94.99|94.95|95.01|94.97|95.01|94.97|94.97|94.95|287
1650450200000|2022-04-20 10:23:20|95.03|94.98|95.06|95.01|95.06|95.01|95.03|94.97|4
1650450210000|2022-04-20 10:23:30|95.05|95|95.03|94.98|95.05|95|95.03|94.98|36
1650450220000|2022-04-20 10:23:40|95.02||95.03||95.03||95.01||0
1650450230000|2022-04-20 10:23:50||94.99||95||95||94.99|0
1650450240000|2022-04-20 10:24:00|95.02|94.99|95.08|95.04|95.09|95.05|95|94.98|9688
1650450250000|2022-04-20 10:24:10|95.07|95.02|95.03|94.99|95.08|95.03|95.03|94.99|2500
1650450260000|2022-04-20 10:24:20|95.02||95.01||95.03||95.01||2202
1650450270000|2022-04-20 10:24:30|95.03|94.98|94.98|94.93|95.03|94.98|94.98|94.93|5262
1650450280000|2022-04-20 10:24:40|94.97||94.96||94.98||94.96||0
1650450290000|2022-04-20 10:24:50|94.95|94.94|94.97|94.94|94.98|94.94|94.95|94.94|11391
1650450300000|2022-04-20 10:25:00|94.98|94.95|94.98|94.95|94.98|94.96|94.98|94.94|6603
1650450310000|2022-04-20 10:25:10|95.01|94.96|95.03|94.99|95.03|94.99|95.01|94.96|3139
1650450320000|2022-04-20 10:25:20|95.02|94.98|95|94.96|95.02|94.98|95|94.96|0
1650450330000|2022-04-20 10:25:30|94.99|94.98|94.99|94.96|94.99|94.98|94.99|94.96|0
1650450340000|2022-04-20 10:25:40|95|94.97|95|94.96|95|94.97|95|94.96|36
1650450350000|2022-04-20 10:25:50|94.99|94.97|94.99|94.96|94.99|94.97|94.99|94.96|9
1650450360000|2022-04-20 10:26:00|95|94.95|95|94.97|95|94.97|95|94.95|0
1650450370000|2022-04-20 10:26:10|95.02|94.98|94.97|94.94|95.03|94.99|94.97|94.94|7491
1650450380000|2022-04-20 10:26:20|94.96|94.93|94.95|94.91|94.97|94.93|94.92|94.88|21866
1650450390000|2022-04-20 10:26:30|94.96|94.92|94.96|94.91|94.96|94.92|94.94|94.91|0
1650450400000|2022-04-20 10:26:40|94.95||94.95||94.95||94.94||0
1650450410000|2022-04-20 10:26:50|94.94|94.9|94.94|94.92|94.95|94.92|94.92|94.9|3521
1650450420000|2022-04-20 10:27:00|94.95|94.9|94.95|94.91|94.95|94.94|94.95|94.9|1588
1650450430000|2022-04-20 10:27:10|94.94|94.9|94.97|94.94|94.97|94.95|94.94|94.9|148
1650450440000|2022-04-20 10:27:20|94.99|94.95|94.97|94.93|95.01|94.97|94.97|94.93|3021
1650450450000|2022-04-20 10:27:30|94.96|94.92|94.99|94.96|95.01|94.96|94.96|94.91|18472
1650450460000|2022-04-20 10:27:40|95.01|94.97|95.03|94.99|95.03|95|95.01|94.97|0
1650450470000|2022-04-20 10:27:50|95.05|95|95.05|95.01|95.07|95.03|95.03|94.99|0
1650450480000|2022-04-20 10:28:00|95.04|94.99|95.03|94.99|95.04|94.99|95.01|94.98|2909
1650450490000|2022-04-20 10:28:10|95.02|94.97|95|94.96|95.02|94.97|94.98|94.94|13546
1650450500000|2022-04-20 10:28:20|95.02|94.97|95.01|94.96|95.03|94.97|94.99|94.96|0
1650450510000|2022-04-20 10:28:30|95||94.99||95||94.99||3148
1650450520000|2022-04-20 10:28:40|95.01|94.97|95.01|94.99|95.03|95|95.01|94.96|568
1650450530000|2022-04-20 10:28:50|95.03|95|95.04|94.99|95.05|95.01|95.03|94.99|577
1650450540000|2022-04-20 10:29:00|95.05|95|95.05|95.01|95.05|95.02|95.05|95|0
1650450550000|2022-04-20 10:29:10|95.07|95.02|95.1|95.06|95.11|95.06|95.06|95.01|3564
1650450560000|2022-04-20 10:29:20||95.07||95.06||95.07||95.06|0
1650450570000|2022-04-20 10:29:30|95.12|95.07|95.12|95.08|95.14|95.09|95.11|95.07|104
1650450580000|2022-04-20 10:29:40|95.14|95.1|95.13|95.09|95.15|95.1|95.11|95.06|0
1650450590000|2022-04-20 10:29:50|95.14|95.1|95.12|95.08|95.15|95.11|95.11|95.08|4664
1650450600000|2022-04-20 10:30:00|95.11|95.09|95.12|95.09|95.12|95.09|95.11|95.08|421
1650450610000|2022-04-20 10:30:10|95.1|95.08|95.11|95.08|95.12|95.08|95.1|95.08|3598
1650450620000|2022-04-20 10:30:20|95.12|95.09|95.12|95.08|95.12|95.09|95.11|95.08|340
1650450630000|2022-04-20 10:30:30|95.11|95.09|95.16|95.12|95.19|95.15|95.11|95.08|2768
1650450640000|2022-04-20 10:30:40|95.15|95.11|95.15|95.11|95.17|95.13|95.14|95.11|0
1650450650000|2022-04-20 10:30:50|95.14||95.13||95.14||95.13||0
1650450660000|2022-04-20 10:31:00|95.14|95.12|95.16|95.12|95.16|95.13|95.14|95.12|0
1650450670000|2022-04-20 10:31:10||95.13||95.12||95.13||95.12|0
1650450680000|2022-04-20 10:31:20|95.15||95.16||95.16||95.15||0
1650450690000|2022-04-20 10:31:30|95.15|95.11|95.16|95.12|95.16|95.12|95.11|95.06|18744
1650450710000|2022-04-20 10:31:50|95.18|95.13|95.19|95.16|95.21|95.17|95.16|95.12|8549
1650450720000|2022-04-20 10:32:00|95.18|95.15|95.17|95.14|95.18|95.16|95.17|95.12|2769
1650450730000|2022-04-20 10:32:10|95.2|95.15|95.21|95.14|95.22|95.18|95.19|95.14|180
1650450740000|2022-04-20 10:32:20||95.15||95.15||95.16||95.15|0
1650450750000|2022-04-20 10:32:30|95.2|95.14|95.14|95.12|95.21|95.15|95.14|95.12|147
1650450760000|2022-04-20 10:32:40|95.16||95.16||95.16||95.16||0
1650450770000|2022-04-20 10:32:50|||||||||867
1650450780000|2022-04-20 10:33:00|95.15|95.1|95.14|95.1|95.16|95.1|95.14|95.1|140
1650450790000|2022-04-20 10:33:10|95.13|95.12|95.14|95.12|95.14|95.12|95.12|95.1|3255
1650450800000|2022-04-20 10:33:20|95.16|95.13|95.16|95.12|95.16|95.13|95.16|95.12|2104
1650450810000|2022-04-20 10:33:30|95.17|95.13|95.16|95.13|95.17|95.13|95.16|95.13|0
1650450820000|2022-04-20 10:33:40|95.15|95.12|95.15|95.12|95.16|95.12|95.15|95.12|0
1650450830000|2022-04-20 10:33:50|95.13|95.1|95.14|95.1|95.17|95.13|95.13|95.1|236
1650450840000|2022-04-20 10:34:00|95.13|95.07|95.11|95.06|95.13|95.08|95.1|95.05|222
1650450850000|2022-04-20 10:34:10|95.1||95.1||95.11||95.1||251
1650450860000|2022-04-20 10:34:20||95.07||95.06||95.07||95.06|5493
1650450870000|2022-04-20 10:34:30|95.09|95.07|95.09|95.04|95.09|95.07|95.09|95.04|120
1650450880000|2022-04-20 10:34:40||95.05||95.06||95.07||95.04|0
1650450890000|2022-04-20 10:34:50|95.1|95.07|95.14|95.11|95.14|95.11|95.1|95.07|6
1650450900000|2022-04-20 10:35:00|95.13|95.09|95.14|95.11|95.14|95.11|95.13|95.08|0
1650450910000|2022-04-20 10:35:10|||||||||5
1650450920000|2022-04-20 10:35:20|95.13|95.1|95.11|95.08|95.13|95.1|95.1|95.06|3385
1650450930000|2022-04-20 10:35:30|95.1|95.06|95.08|95.04|95.11|95.07|95.08|95.03|181
1650450940000|2022-04-20 10:35:40|95.11|95.05|95.1|95.05|95.11|95.06|95.09|95.03|119
1650450950000|2022-04-20 10:35:50|95.09|95.04|95.1|95.05|95.1|95.06|95.09|95.04|0
1650450960000|2022-04-20 10:36:00||95.06||95.08||95.09||95.06|2110
1650450970000|2022-04-20 10:36:10||95.07||95.05||95.07||95.05|0
1650450980000|2022-04-20 10:36:20||95.06||95.08||95.08||95.05|10517
1650450990000|2022-04-20 10:36:30|95.08|95.06|95.08|95.05|95.08|95.08|95.08|95.05|0
1650451000000|2022-04-20 10:36:40|95.07|95.04|95.07|95.01|95.08|95.05|95.06|95.01|0
1650451010000|2022-04-20 10:36:50|95.06|95.02|95.06|95.04|95.07|95.04|95.06|95.01|0
1650451020000|2022-04-20 10:37:00|95.08|95.05|95.12|95.08|95.12|95.08|95.08|95.04|1046
1650451030000|2022-04-20 10:37:10|95.13|95.06|95.07|95.02|95.13|95.07|95.07|95.02|6329
1650451040000|2022-04-20 10:37:20|95.06|95.05|95.09|95.06|95.09|95.06|95.04|95.05|5064
1650451050000|2022-04-20 10:37:30|95.11|95.07|95.11|95.06|95.11|95.07|95.11|95.06|108
1650451070000|2022-04-20 10:37:50|95.12|95.07|95.11|95.07|95.13|95.08|95.11|95.06|1073
1650451080000|2022-04-20 10:38:00|95.13|95.08|95.13|95.08|95.13|95.09|95.12|95.07|3679
1650451090000|2022-04-20 10:38:10|95.14|95.09|95.14|95.11|95.17|95.12|95.14|95.09|2500
1650451100000|2022-04-20 10:38:20|95.13|95.09|95.12|95.07|95.13|95.1|95.12|95.07|7050
1650451110000|2022-04-20 10:38:30|95.11|95.08|95.12|95.08|95.14|95.09|95.11|95.08|0
1650451120000|2022-04-20 10:38:40||95.09||95.09||95.11||95.09|7010
1650451130000|2022-04-20 10:38:50|95.11|95.1|95.12|95.08|95.12|95.1|95.11|95.08|0
1650451140000|2022-04-20 10:39:00|95.11|95.07|95.12|95.09|95.12|95.09|95.09|95.07|2513
1650451150000|2022-04-20 10:39:10|95.14|95.1|95.16|95.12|95.17|95.12|95.14|95.1|12633
1650451160000|2022-04-20 10:39:20|95.15|95.11|95.13|95.11|95.15|95.11|95.13|95.11|0
1650451170000|2022-04-20 10:39:30|95.12|95.1|95.13|95.1|95.13|95.11|95.12|95.1|7385
1650451180000|2022-04-20 10:39:40|95.14|95.11|95.16|95.13|95.17|95.13|95.14|95.11|3386
1650451190000|2022-04-20 10:39:50|95.17||95.16||95.17||95.16||0
1650451200000|2022-04-20 10:40:00|95.17|95.14|95.17|95.14|95.17|95.14|95.17|95.14|3124
1650451210000|2022-04-20 10:40:10||95.15||95.14||95.15||95.14|0
1650451220000|2022-04-20 10:40:20|||||||||9
1650451230000|2022-04-20 10:40:30||95.15||95.15||95.15||95.15|0
1650451240000|2022-04-20 10:40:40||95.13||95.13||95.13||95.12|299
1650451250000|2022-04-20 10:40:50||95.12||95.12||95.13||95.12|0
1650451260000|2022-04-20 10:41:00||95.13||95.12||95.13||95.12|0
1650451270000|2022-04-20 10:41:10|95.16||95.17||95.17||95.15||318
1650451280000|2022-04-20 10:41:20|95.14||95.14||95.16||95.14||0
1650451300000|2022-04-20 10:41:40|95.16|95.13|95.16|95.14|95.16|95.14|95.16|95.13|2
1650451310000|2022-04-20 10:41:50|95.15|95.12|95.15|95.12|95.16|95.13|95.15|95.12|2271
1650451320000|2022-04-20 10:42:00|95.14||95.14||95.15||95.14||0
1650451330000|2022-04-20 10:42:10|95.13|95.1|95.15|95.11|95.15|95.12|95.13|95.1|1337
1650451340000|2022-04-20 10:42:20|||||||||1110
1650451350000|2022-04-20 10:42:30|95.14|95.1|95.12|95.1|95.15|95.1|95.12|95.1|0
1650451360000|2022-04-20 10:42:40|95.13|95.11|95.15|95.1|95.15|95.11|95.13|95.1|2965
1650451370000|2022-04-20 10:42:50|95.14|95.11|95.15|95.11|95.15|95.12|95.14|95.1|0
1650451380000|2022-04-20 10:43:00||95.12||95.12||95.12||95.12|0
1650451390000|2022-04-20 10:43:10|95.17|95.13|95.18|95.14|95.21|95.16|95.17|95.13|2093
1650451400000|2022-04-20 10:43:20|95.2|95.15|95.19|95.15|95.2|95.16|95.18|95.14|0
1650451410000|2022-04-20 10:43:30|95.2|95.14|95.18|95.15|95.2|95.15|95.18|95.14|0
1650451420000|2022-04-20 10:43:40|95.21|95.16|95.16|95.14|95.23|95.19|95.16|95.14|8318
1650451430000|2022-04-20 10:43:50|95.17|95.15|95.18|95.15|95.18|95.16|95.17|95.14|367
1650451460000|2022-04-20 10:44:20|95.2|95.16|95.2|95.16|95.2|95.16|95.2|95.15|2
1650451470000|2022-04-20 10:44:30|95.19|95.17|95.22|95.18|95.22|95.19|95.19|95.16|500
1650451490000|2022-04-20 10:44:50|95.21||95.22||95.22||95.2||0
1650451500000|2022-04-20 10:45:00|95.21||95.22||95.22||95.21||0
1650451520000|2022-04-20 10:45:20|95.23|95.19|95.25|95.22|95.26|95.22|95.23|95.19|4
1650451530000|2022-04-20 10:45:30|95.27|95.23|95.29|95.24|95.3|95.24|95.26|95.23|0
1650451540000|2022-04-20 10:45:40|95.28|95.23|95.31|95.25|95.31|95.26|95.27|95.23|600
1650451550000|2022-04-20 10:45:50|95.32|95.26|95.32|95.3|95.32|95.3|95.31|95.26|0
1650451560000|2022-04-20 10:46:00|95.31|95.27|95.32|95.28|95.32|95.29|95.31|95.27|958
1650451570000|2022-04-20 10:46:10|95.31|95.29|95.35|95.31|95.36|95.31|95.31|95.29|0
1650451590000|2022-04-20 10:46:30|95.34||95.34||95.34||95.34||5244
1650451600000|2022-04-20 10:46:40|95.32|95.28|95.34|95.31|95.34|95.32|95.32|95.27|5013
1650451610000|2022-04-20 10:46:50|||||||||171
1650451620000|2022-04-20 10:47:00|||||||||4000
1650451660000|2022-04-20 10:47:40|95.33||95.34||95.34||95.33||25
1650451680000|2022-04-20 10:48:00|95.33|95.32|95.37|95.35|95.37|95.35|95.32|95.31|6029
1650451690000|2022-04-20 10:48:10|||||||||6
1650451700000|2022-04-20 10:48:20|95.38|95.36|95.43|95.37|95.44|95.4|95.38|95.35|3124
1650451710000|2022-04-20 10:48:30|95.42|95.38|95.43|95.39|95.43|95.4|95.41|95.38|0
1650451720000|2022-04-20 10:48:40|95.45|95.4|95.44|95.41|95.45|95.41|95.44|95.39|5
1650451740000|2022-04-20 10:49:00|95.45|95.42|95.44|95.39|95.45|95.42|95.44|95.39|1018
1650451750000|2022-04-20 10:49:10|95.43||95.44||95.44||95.43||0
1650451760000|2022-04-20 10:49:20|95.43|95.4|95.45|95.4|95.45|95.41|95.42|95.4|3519
1650451770000|2022-04-20 10:49:30||95.41||95.41||95.42||95.41|0
1650451780000|2022-04-20 10:49:40|95.44|95.4|95.45|95.42|95.45|95.42|95.44|95.4|4878
1650451800000|2022-04-20 10:50:00|95.47|95.43|95.5|95.46|95.51|95.46|95.47|95.43|6006
1650451810000|2022-04-20 10:50:10|95.52|95.47|95.59|95.54|95.6|95.55|95.51|95.46|100
1650451820000|2022-04-20 10:50:20|95.61|95.56|95.58|95.53|95.61|95.56|95.56|95.53|2772
1650451830000|2022-04-20 10:50:30||95.54||95.54||95.54||95.54|0
1650451840000|2022-04-20 10:50:40|95.6|95.55|95.58|95.55|95.6|95.55|95.58|95.55|0
1650451850000|2022-04-20 10:50:50|95.57|95.53|95.6|95.58|95.61|95.58|95.57|95.53|164360
1650451860000|2022-04-20 10:51:00|95.59|95.55|95.6|95.55|95.6|95.55|95.59|95.55|359
1650451870000|2022-04-20 10:51:10|95.61|95.57|95.57|95.55|95.66|95.6|95.57|95.53|22766
1650451880000|2022-04-20 10:51:20|95.56|95.53|95.52|95.47|95.56|95.53|95.52|95.47|2591
1650451890000|2022-04-20 10:51:30|95.54|95.48|95.63|95.58|95.63|95.59|95.54|95.47|5036
1650451900000|2022-04-20 10:51:40|95.65|95.59|95.63|95.58|95.65|95.61|95.63|95.58|0
1650451920000|2022-04-20 10:52:00|95.65|95.59|95.63|95.58|95.67|95.61|95.63|95.58|17404
1650451950000|2022-04-20 10:52:30|95.64|95.59|95.57|95.53|95.66|95.6|95.57|95.53|32194
1650451960000|2022-04-20 10:52:40|95.56|95.54|95.56|95.51|95.56|95.54|95.55|95.5|328
1650451970000|2022-04-20 10:52:50|95.57|95.52|95.57|95.52|95.57|95.52|95.57|95.52|0
1650451980000|2022-04-20 10:53:00||95.54||95.54||95.54||95.54|27
1650452000000|2022-04-20 10:53:20|95.58|95.55|95.63|95.58|95.64|95.58|95.58|95.55|3344
1650452010000|2022-04-20 10:53:30||95.59||95.58||95.6||95.58|5174
1650452020000|2022-04-20 10:53:40|95.62||95.62||95.62||95.62||0
1650452030000|2022-04-20 10:53:50|95.64|95.59|95.64|95.6|95.64|95.6|95.64|95.58|0
1650452040000|2022-04-20 10:54:00|95.63|95.58|95.62|95.58|95.63|95.59|95.62|95.58|0
1650452050000|2022-04-20 10:54:10||95.59||95.6||95.6||95.58|0
1650452060000|2022-04-20 10:54:20|95.63|95.61|95.73|95.67|95.73|95.67|95.63|95.61|216
1650452070000|2022-04-20 10:54:30|95.74|95.68|95.73|95.68|95.74|95.68|95.71|95.67|0
1650452080000|2022-04-20 10:54:40|95.72||95.71||95.73||95.71||0
1650452090000|2022-04-20 10:54:50|95.73|95.69|95.73|95.7|95.73|95.7|95.7|95.68|10084
1650452100000|2022-04-20 10:55:00|95.75||95.73||95.75||95.71||0
1650452110000|2022-04-20 10:55:10|95.75|95.71|95.75|95.72|95.8|95.74|95.74|95.7|7501
1650452120000|2022-04-20 10:55:20|95.74|95.73|95.78|95.73|95.78|95.73|95.74|95.72|5232
1650452130000|2022-04-20 10:55:30|95.77|95.72|95.74|95.7|95.77|95.72|95.72|95.67|10521
1650452140000|2022-04-20 10:55:40|95.76|95.71|95.8|95.75|95.8|95.75|95.76|95.71|328
1650452150000|2022-04-20 10:55:50|95.81|95.76|95.83|95.76|95.84|95.78|95.81|95.76|0
1650452160000|2022-04-20 10:56:00|95.82|95.77|95.81|95.76|95.82|95.77|95.81|95.75|20
1650452170000|2022-04-20 10:56:10|95.8|95.75|95.82|95.78|95.83|95.78|95.79|95.75|2276
1650452180000|2022-04-20 10:56:20||95.77||95.78||95.78||95.77|0
1650452190000|2022-04-20 10:56:30|95.83|95.79|95.87|95.82|95.88|95.82|95.82|95.78|5345
1650452200000|2022-04-20 10:56:40|95.86|95.8|95.83|95.8|95.86|95.8|95.82|95.79|8900
1650452210000|2022-04-20 10:56:50|95.84|95.79|95.83|95.77|95.84|95.79|95.8|95.77|1271
1650452220000|2022-04-20 10:57:00|95.84|95.78|95.88|95.82|95.89|95.82|95.83|95.78|707
1650452230000|2022-04-20 10:57:10|95.89|95.83|95.89|95.84|95.9|95.84|95.89|95.83|0
1650452240000|2022-04-20 10:57:20|95.91|95.85|95.89|95.84|95.91|95.85|95.89|95.84|3
1650452260000|2022-04-20 10:57:40|95.88|95.82|95.86|95.81|95.89|95.82|95.85|95.81|2513
1650452270000|2022-04-20 10:57:50|95.88|95.83|95.89|95.85|95.89|95.85|95.88|95.83|0
1650452280000|2022-04-20 10:58:00|95.9|95.86|95.9|95.86|95.91|95.86|95.9|95.86|0
1650452290000|2022-04-20 10:58:10|95.91|95.87|95.9|95.86|95.94|95.88|95.89|95.86|1131
1650452300000|2022-04-20 10:58:20|95.92|95.87|95.96|95.92|95.97|95.92|95.92|95.87|2602
1650452310000|2022-04-20 10:58:30|95.95|95.94|95.95|95.92|95.96|95.94|95.93|95.88|5066
1650452320000|2022-04-20 10:58:40|95.94||95.95||95.95||95.94||0
1650452340000|2022-04-20 10:59:00|95.94|95.93|95.98|95.93|95.98|95.96|95.93|95.93|7444
1650452350000|2022-04-20 10:59:10|95.97|95.92|95.98|95.94|95.98|95.94|95.96|95.92|0
1650452360000|2022-04-20 10:59:20|95.97||95.98||95.98||95.97||0
1650452370000|2022-04-20 10:59:30|95.97||95.97||95.97||95.97||0
1650452380000|2022-04-20 10:59:40|95.98||95.98||95.98||95.97||62
1650452390000|2022-04-20 10:59:50||95.95||95.96||95.96||95.93|3
1650452400000|2022-04-20 11:00:00|95.97|95.93|95.98|95.95|95.98|95.95|95.96|95.92|5128
1650452410000|2022-04-20 11:00:10|96|95.96|96.04|96|96.05|96|96|95.96|30340
1650452420000|2022-04-20 11:00:20|96.03|95.97|95.97|95.93|96.03|95.97|95.94|95.92|31453
1650452430000|2022-04-20 11:00:30|95.99|95.94|96.02|95.98|96.02|95.98|95.99|95.94|0
1650452450000|2022-04-20 11:00:50|96.01|96|96.02|95.98|96.02|96|96.01|95.98|2500
1650452460000|2022-04-20 11:01:00|96.01||96.02||96.02||96||0
1650452470000|2022-04-20 11:01:10|96.01|95.97|95.97|95.96|96.01|95.97|95.97|95.96|5856
1650452480000|2022-04-20 11:01:20|95.96|95.93|95.89|95.84|95.96|95.93|95.87|95.81|7030
1650452490000|2022-04-20 11:01:30|95.91|95.85|95.91|95.87|95.91|95.89|95.91|95.84|0
1650452500000|2022-04-20 11:01:40|95.9|95.88|95.88|95.84|95.9|95.88|95.88|95.84|0
1650452510000|2022-04-20 11:01:50|95.9|95.83|95.86|95.83|95.9|95.83|95.86|95.83|0
1650452520000|2022-04-20 11:02:00|95.85|95.8|95.84|95.79|95.85|95.8|95.83|95.77|23785
1650452530000|2022-04-20 11:02:10|95.85|95.8|95.89|95.85|95.9|95.86|95.85|95.79|14348
1650452540000|2022-04-20 11:02:20|95.88|95.86|95.88|95.85|95.88|95.86|95.88|95.85|0
1650452550000|2022-04-20 11:02:30|95.87|95.82|95.83|95.79|95.88|95.82|95.83|95.79|6878
1650452560000|2022-04-20 11:02:40|95.82|95.78|95.75|95.71|95.83|95.78|95.75|95.69|14966
1650452570000|2022-04-20 11:02:50|95.76|95.72|95.8|95.76|95.8|95.76|95.76|95.71|4754
1650452580000|2022-04-20 11:03:00|95.79|95.77|95.79|95.74|95.79|95.78|95.76|95.71|11797
1650452590000|2022-04-20 11:03:10|95.77|95.73|95.8|95.76|95.8|95.77|95.77|95.73|21155
1650452600000|2022-04-20 11:03:20|95.79|95.77|95.76|95.72|95.79|95.77|95.74|95.7|5149
1650452610000|2022-04-20 11:03:30|95.78|95.73|95.77|95.73|95.79|95.73|95.76|95.72|0
1650452620000|2022-04-20 11:03:40|95.76|95.72|95.8|95.75|95.8|95.76|95.76|95.72|144
1650452630000|2022-04-20 11:03:50|95.79|95.76|95.85|95.82|95.87|95.83|95.79|95.74|4272
1650452640000|2022-04-20 11:04:00|95.84|95.81|95.87|95.82|95.88|95.83|95.84|95.81|9855
1650452650000|2022-04-20 11:04:10|95.86|95.81|95.85|95.81|95.86|95.81|95.85|95.81|0
1650452660000|2022-04-20 11:04:20|95.87|95.83|95.87|95.83|95.87|95.83|95.87|95.81|2138
1650452670000|2022-04-20 11:04:30|95.85|95.84|95.88|95.86|95.88|95.86|95.85|95.84|3653
1650452680000|2022-04-20 11:04:40|95.87|95.83|95.88|95.84|95.88|95.85|95.84|95.83|8389
1650452690000|2022-04-20 11:04:50||95.85||95.85||95.86||95.85|0
1650452700000|2022-04-20 11:05:00|||||||||207
1650452710000|2022-04-20 11:05:10|95.87|95.82|95.82|95.8|95.88|95.83|95.82|95.8|6115
1650452720000|2022-04-20 11:05:20|95.84||95.83||95.84||95.82||0
1650452730000|2022-04-20 11:05:30|95.82|95.78|95.8|95.76|95.83|95.78|95.8|95.75|3126
1650452740000|2022-04-20 11:05:40|95.79|95.77|95.78|95.73|95.79|95.77|95.76|95.7|11
1650452750000|2022-04-20 11:05:50|95.77|95.74|95.72|95.67|95.77|95.74|95.72|95.66|35
1650452760000|2022-04-20 11:06:00||95.68||95.68||95.68||95.67|21148
1650452770000|2022-04-20 11:06:10|95.74|95.67|95.7|95.64|95.74|95.71|95.68|95.63|263
1650452780000|2022-04-20 11:06:20|95.69|95.65|95.69|95.64|95.7|95.65|95.68|95.64|519
1650452790000|2022-04-20 11:06:30|95.7|95.65|95.7|95.64|95.7|95.65|95.7|95.64|0
1650452800000|2022-04-20 11:06:40|95.69|95.65|95.7|95.65|95.7|95.65|95.68|95.64|902
1650452810000|2022-04-20 11:06:50|95.69|95.64|95.67|95.64|95.69|95.65|95.66|95.61|12
1650452820000|2022-04-20 11:07:00|95.68|95.65|95.63|95.58|95.68|95.65|95.61|95.57|2523
1650452830000|2022-04-20 11:07:10|95.64|95.59|95.68|95.64|95.7|95.64|95.64|95.59|3146
1650452840000|2022-04-20 11:07:20|95.66|95.65|95.67|95.64|95.68|95.65|95.66|95.63|8229
1650452850000|2022-04-20 11:07:30|95.66|95.63|95.62|95.57|95.67|95.63|95.61|95.57|22971
1650452860000|2022-04-20 11:07:40||95.58||95.58||95.58||95.58|0
1650452870000|2022-04-20 11:07:50|95.6|95.59|95.63|95.58|95.64|95.6|95.59|95.57|71920
1650452880000|2022-04-20 11:08:00|95.65|95.59|95.67|95.63|95.67|95.64|95.65|95.58|6612
1650452890000|2022-04-20 11:08:10|95.68|95.64|95.74|95.71|95.76|95.71|95.68|95.64|1301
1650452900000|2022-04-20 11:08:20|95.75||95.75||95.75||95.74||20
1650452910000|2022-04-20 11:08:30||95.72||95.71||95.72||95.71|0
1650452920000|2022-04-20 11:08:40|95.77|95.72|95.8|95.76|95.8|95.76|95.77|95.72|1453
1650452940000|2022-04-20 11:09:00|95.79|95.78|95.8|95.76|95.8|95.78|95.79|95.76|3550
1650452950000|2022-04-20 11:09:10|95.82|95.77|95.84|95.81|95.88|95.82|95.82|95.77|1866
1650452960000|2022-04-20 11:09:20|95.83|95.79|95.75|95.72|95.83|95.79|95.75|95.69|31323
1650452970000|2022-04-20 11:09:30|95.77|95.71|95.77|95.73|95.77|95.75|95.75|95.71|2500
1650452980000|2022-04-20 11:09:40|95.79|95.74|95.8|95.74|95.81|95.76|95.76|95.73|2500
1650452990000|2022-04-20 11:09:50|95.79|95.76|95.79|95.74|95.8|95.76|95.79|95.74|0
1650453000000|2022-04-20 11:10:00|95.78|95.73|95.76|95.73|95.78|95.74|95.76|95.73|0
1650453010000|2022-04-20 11:10:10|95.75||95.76||95.76||95.75||2078
1650453020000|2022-04-20 11:10:20|95.75|95.71|95.74|95.71|95.76|95.72|95.74|95.7|3305
1650453030000|2022-04-20 11:10:30|95.73|95.68|95.72|95.68|95.73|95.69|95.71|95.68|978
1650453040000|2022-04-20 11:10:40||95.69||95.68||95.69||95.68|0
1650453050000|2022-04-20 11:10:50|95.71||95.71||95.71||95.71||2078
1650453060000|2022-04-20 11:11:00|||||||||1345
1650453080000|2022-04-20 11:11:20|||||||||252
1650453100000|2022-04-20 11:11:40|95.7|95.67|95.71|95.68|95.71|95.69|95.68|95.65|7035
1650453110000|2022-04-20 11:11:50||95.66||95.68||95.68||95.66|15700
1650453120000|2022-04-20 11:12:00|95.73|95.69|95.7|95.68|95.74|95.7|95.7|95.68|5978
1650453130000|2022-04-20 11:12:10|95.69|95.66|95.63|95.58|95.69|95.66|95.61|95.57|6838
1650453140000|2022-04-20 11:12:20|95.62|95.59|95.64|95.6|95.66|95.61|95.62|95.57|2782
1650453150000|2022-04-20 11:12:30|95.63|95.58|95.7|95.65|95.75|95.68|95.62|95.58|8509
1650453160000|2022-04-20 11:12:40|95.69|95.64|95.62|95.59|95.69|95.65|95.6|95.59|2968
1650453170000|2022-04-20 11:12:50|95.61|95.58|95.6|95.57|95.62|95.58|95.6|95.57|4663
1650453180000|2022-04-20 11:13:00|95.59|95.55|95.6|95.55|95.6|95.57|95.58|95.54|5970
1650453190000|2022-04-20 11:13:10|95.59|95.54|95.7|95.65|95.7|95.65|95.58|95.54|5254
1650453200000|2022-04-20 11:13:20|95.69|95.66|95.66|95.62|95.69|95.66|95.63|95.59|5615
1650453220000|2022-04-20 11:13:40|95.67|95.63|95.65|95.62|95.67|95.63|95.65|95.62|2
1650453230000|2022-04-20 11:13:50|95.64|95.63|95.65|95.63|95.65|95.63|95.64|95.63|803
1650453240000|2022-04-20 11:14:00|95.64|95.62|95.65|95.62|95.65|95.62|95.64|95.62|2499
1650453250000|2022-04-20 11:14:10|95.64|95.6|95.64|95.59|95.66|95.62|95.62|95.57|2938
1650453260000|2022-04-20 11:14:20|95.63|95.6|95.61|95.57|95.64|95.6|95.6|95.57|0
1650453270000|2022-04-20 11:14:30|95.59||95.59||95.59||95.59||520
1650453280000|2022-04-20 11:14:40|95.57|95.54|95.57|95.54|95.57|95.54|95.57|95.54|337
1650453290000|2022-04-20 11:14:50|95.56|95.55|95.54|95.52|95.56|95.55|95.54|95.52|9140
1650453300000|2022-04-20 11:15:00|95.56|95.5|95.47|95.43|95.56|95.5|95.46|95.42|4366
1650453310000|2022-04-20 11:15:10|95.48|95.44|95.52|95.48|95.52|95.49|95.48|95.44|5007
1650453320000|2022-04-20 11:15:20|95.51|95.47|95.51|95.47|95.51|95.47|95.51|95.46|254
1650453330000|2022-04-20 11:15:30|95.54||95.51||95.54||95.51||42
1650453340000|2022-04-20 11:15:40||95.48||95.48||95.49||95.48|0
1650453350000|2022-04-20 11:15:50|95.54|95.49|95.47|95.44|95.57|95.54|95.47|95.43|5471
1650453360000|2022-04-20 11:16:00|95.46|95.41|95.46|95.42|95.49|95.45|95.42|95.37|4254
1650453370000|2022-04-20 11:16:10|95.45||95.46||95.46||95.45||0
1650453380000|2022-04-20 11:16:20|95.45||95.47||95.47||95.45||6438
1650453390000|2022-04-20 11:16:30|95.48|95.43|95.45|95.42|95.49|95.45|95.44|95.42|0
1650453400000|2022-04-20 11:16:40|95.47|95.43|95.45|95.42|95.47|95.43|95.45|95.42|6
1650453410000|2022-04-20 11:16:50|95.47|95.43|95.48|95.43|95.49|95.45|95.47|95.42|0
1650453420000|2022-04-20 11:17:00|95.49|95.44|95.48|95.43|95.49|95.45|95.48|95.43|9479
1650453430000|2022-04-20 11:17:10||95.44||95.43||95.44||95.43|8075
1650453440000|2022-04-20 11:17:20||95.44||95.43||95.44||95.43|0
1650453450000|2022-04-20 11:17:30||95.44||95.43||95.44||95.43|0
1650453460000|2022-04-20 11:17:40|95.46|95.42|95.48|95.43|95.48|95.44|95.46|95.42|0
1650453470000|2022-04-20 11:17:50|95.46|95.42|95.48|95.44|95.48|95.44|95.46|95.42|0
1650453480000|2022-04-20 11:18:00||95.43||95.46||95.46||95.43|0
1650453490000|2022-04-20 11:18:10|95.51|95.44|95.49|95.45|95.53|95.48|95.49|95.43|4255
1650453500000|2022-04-20 11:18:20|95.48||95.49||95.49||95.48||0
1650453510000|2022-04-20 11:18:30|95.48|95.43|95.44|95.39|95.48|95.43|95.41|95.36|2260
1650453520000|2022-04-20 11:18:40||95.4||95.39||95.4||95.39|160
1650453530000|2022-04-20 11:18:50|95.43|95.41|95.44|95.39|95.45|95.41|95.43|95.39|0
1650453540000|2022-04-20 11:19:00|95.43|95.37|95.42|95.37|95.43|95.37|95.42|95.37|10415
1650453550000|2022-04-20 11:19:10|95.41|95.35|95.4|95.35|95.42|95.36|95.4|95.34|0
1650453560000|2022-04-20 11:19:20|95.42|95.36|95.41|95.37|95.42|95.37|95.41|95.35|200
1650453570000|2022-04-20 11:19:30|95.42|95.36|95.39|95.37|95.42|95.38|95.39|95.36|2138
1650453580000|2022-04-20 11:19:40|95.42|95.38|95.4|95.37|95.42|95.38|95.4|95.37|1733
1650453590000|2022-04-20 11:19:50|95.39||95.4||95.4||95.39||0
1650453600000|2022-04-20 11:20:00|95.39|95.35|95.36|95.34|95.4|95.35|95.36|95.33|12984
1650453610000|2022-04-20 11:20:10|95.35||95.37||95.37||95.35||7500
1650453620000|2022-04-20 11:20:20|95.36|95.3|95.4|95.34|95.4|95.34|95.33|95.3|2503
1650453630000|2022-04-20 11:20:30|95.39||95.4||95.4||95.39||16
1650453640000|2022-04-20 11:20:40|95.39|95.35|95.41|95.37|95.42|95.38|95.39|95.35|0
1650453660000|2022-04-20 11:21:00|95.42|95.38|95.48|95.43|95.49|95.45|95.42|95.38|937
1650453670000|2022-04-20 11:21:10|95.49|95.44|95.49|95.44|95.49|95.45|95.46|95.43|1378
1650453680000|2022-04-20 11:21:20|95.47|95.45|95.47|95.43|95.47|95.45|95.45|95.43|3748
1650453690000|2022-04-20 11:21:30|95.46|95.41|95.38|95.34|95.46|95.41|95.38|95.34|3681
1650453700000|2022-04-20 11:21:40|95.37|95.35|95.37|95.34|95.38|95.35|95.37|95.34|0
1650453710000|2022-04-20 11:21:50|95.36||95.36||95.36||95.36||0
1650453720000|2022-04-20 11:22:00|95.37|95.33|95.42|95.37|95.42|95.38|95.34|95.31|12830
1650453730000|2022-04-20 11:22:10|95.44|95.38|95.44|95.39|95.45|95.41|95.42|95.36|612
1650453740000|2022-04-20 11:22:20|95.43|95.4|95.42|95.4|95.45|95.41|95.42|95.4|0
1650453750000|2022-04-20 11:22:30|95.41||95.42||95.42||95.41||6
1650453760000|2022-04-20 11:22:40|95.41|95.38|95.41|95.38|95.41|95.38|95.4|95.38|2161
1650453770000|2022-04-20 11:22:50|95.4|95.35|95.39|95.35|95.4|95.35|95.39|95.35|369
1650453780000|2022-04-20 11:23:00|95.4|95.36|95.4|95.36|95.41|95.36|95.4|95.36|149
1650453790000|2022-04-20 11:23:10|95.39|95.35|95.41|95.37|95.41|95.37|95.39|95.34|0
1650453800000|2022-04-20 11:23:20|95.42|95.38|95.42|95.39|95.42|95.39|95.41|95.37|18
1650453810000|2022-04-20 11:23:30|95.41||95.42||95.42||95.41||0
1650453830000|2022-04-20 11:23:50|95.41|95.38|95.4|95.38|95.41|95.38|95.4|95.38|2533
1650453840000|2022-04-20 11:24:00|95.39|95.35|95.35|95.31|95.39|95.35|95.32|95.3|21150
1650453850000|2022-04-20 11:24:10|95.34|95.3|95.31|95.26|95.34|95.3|95.3|95.24|4963
1650453860000|2022-04-20 11:24:20|95.3|95.27|95.28|95.23|95.3|95.28|95.28|95.22|0
1650453870000|2022-04-20 11:24:30|95.27|95.24|95.3|95.25|95.3|95.27|95.27|95.23|2280
1650453880000|2022-04-20 11:24:40|95.29|95.26|95.25|95.22|95.29|95.26|95.25|95.22|2017
1650453890000|2022-04-20 11:24:50|95.24|95.19|95.24|95.19|95.25|95.21|95.24|95.18|510
1650453900000|2022-04-20 11:25:00|95.23|95.18|95.24|95.19|95.24|95.19|95.22|95.18|1006
1650453910000|2022-04-20 11:25:10|95.25|95.18|95.2|95.16|95.25|95.21|95.2|95.14|24513
1650453920000|2022-04-20 11:25:20|95.22|95.18|95.24|95.18|95.25|95.2|95.22|95.18|0
1650453930000|2022-04-20 11:25:30|95.23|95.19|95.22|95.18|95.23|95.19|95.22|95.18|0
1650453940000|2022-04-20 11:25:40||95.19||95.18||95.19||95.18|0
1650453950000|2022-04-20 11:25:50|95.21|95.16|95.2|95.18|95.22|95.18|95.2|95.16|0
1650453960000|2022-04-20 11:26:00|95.22|95.19|95.22|95.19|95.22|95.19|95.22|95.18|16790
1650453970000|2022-04-20 11:26:10|95.25|95.2|95.25|95.2|95.25|95.22|95.25|95.2|619
1650453980000|2022-04-20 11:26:20|95.27|95.21|95.28|95.24|95.28|95.25|95.27|95.21|31
1650453990000|2022-04-20 11:26:30|95.27||95.27||95.28||95.26||1009
1650454000000|2022-04-20 11:26:40||95.23||95.23||95.23||95.22|301
1650454010000|2022-04-20 11:26:50|95.25||95.25||95.25||95.25||0
1650454030000|2022-04-20 11:27:10|95.24|95.2|95.21|95.16|95.24|95.2|95.2|95.16|4306
1650454040000|2022-04-20 11:27:20|95.2|95.17|95.2|95.16|95.21|95.17|95.2|95.16|0
1650454060000|2022-04-20 11:27:40||95.17||95.17||95.17||95.16|0
1650454080000|2022-04-20 11:28:00|95.19||95.2||95.2||95.19||78
1650454100000|2022-04-20 11:28:20|95.19|95.16|95.14|95.11|95.19|95.16|95.14|95.11|20135
1650454110000|2022-04-20 11:28:30|95.16||95.16||95.16||95.16||0
1650454120000|2022-04-20 11:28:40|95.15|95.12|95.14|95.11|95.15|95.12|95.14|95.11|0
1650454130000|2022-04-20 11:28:50|95.15|95.12|95.16|95.12|95.16|95.12|95.15|95.11|1037
1650454140000|2022-04-20 11:29:00|95.14|95.11|95.14|95.11|95.14|95.11|95.14|95.11|0
1650454150000|2022-04-20 11:29:10|95.16|95.13|95.15|95.11|95.16|95.13|95.15|95.11|2142
1650454160000|2022-04-20 11:29:20|95.13|95.09|95.2|95.17|95.2|95.17|95.13|95.09|5259
1650454170000|2022-04-20 11:29:30|95.21|95.18|95.23|95.19|95.25|95.19|95.21|95.18|634
1650454180000|2022-04-20 11:29:40|95.22|95.18|95.19|95.16|95.22|95.18|95.19|95.15|14439
1650454200000|2022-04-20 11:30:00|95.18|95.18|95.17|95.13|95.2|95.18|95.16|95.11|2951
1650454210000|2022-04-20 11:30:10|95.16|95.12|95.11|95.07|95.16|95.12|95.11|95.07|29
1650454220000|2022-04-20 11:30:20|95.13|95.08|95.13|95.09|95.13|95.09|95.11|95.06|1424
1650454230000|2022-04-20 11:30:30|95.15|95.1|95.15|95.12|95.15|95.13|95.15|95.1|5
1650454240000|2022-04-20 11:30:40|95.17|95.13|95.23|95.19|95.25|95.21|95.17|95.13|4099
1650454250000|2022-04-20 11:30:50|95.22|95.17|95.2|95.15|95.23|95.18|95.2|95.14|36
1650454260000|2022-04-20 11:31:00|95.19|95.14|95.2|95.15|95.2|95.15|95.19|95.14|0
1650454270000|2022-04-20 11:31:10||95.14||95.15||95.15||95.14|0
1650454280000|2022-04-20 11:31:20|95.19|95.14|95.2|95.17|95.2|95.17|95.19|95.14|0
1650454290000|2022-04-20 11:31:30|95.19|95.16|95.2|95.15|95.2|95.16|95.19|95.15|0
1650454300000|2022-04-20 11:31:40|95.19|95.14|95.2|95.15|95.2|95.16|95.19|95.14|0
1650454310000|2022-04-20 11:31:50|95.19|95.16|95.2|95.16|95.2|95.16|95.19|95.15|500
1650454330000|2022-04-20 11:32:10|95.19|95.15|95.18|95.15|95.2|95.15|95.17|95.14|4
1650454340000|2022-04-20 11:32:20|95.17|95.16|95.2|95.15|95.2|95.16|95.17|95.15|13593
1650454350000|2022-04-20 11:32:30||95.16||95.16||95.16||95.15|6
1650454370000|2022-04-20 11:32:50|95.23|95.15|95.22|95.18|95.24|95.21|95.22|95.15|2106
1650454380000|2022-04-20 11:33:00|95.21|95.19|95.22|95.19|95.22|95.19|95.21|95.18|0
1650454390000|2022-04-20 11:33:10||95.18||95.19||95.19||95.18|0
1650454400000|2022-04-20 11:33:20||95.18||95.18||95.19||95.18|0
1650454410000|2022-04-20 11:33:30|95.21|95.17|95.2|95.17|95.21|95.17|95.2|95.15|4175
1650454430000|2022-04-20 11:33:50|95.19|95.15|95.18|95.14|95.2|95.15|95.17|95.13|2796
1650454440000|2022-04-20 11:34:00|95.17|95.12|95.1|95.05|95.17|95.13|95.09|95.03|18797
1650454450000|2022-04-20 11:34:10|95.09|95.06|95.11|95.07|95.11|95.08|95.09|95.05|2024
1650454460000|2022-04-20 11:34:20||95.08||95.08||95.08||95.07|7915
1650454470000|2022-04-20 11:34:30|95.1|95.07|95.1|95.07|95.1|95.07|95.1|95.07|2119
1650454480000|2022-04-20 11:34:40|95.11|95.08|95.07|95.04|95.11|95.08|95.07|95.04|0
1650454490000|2022-04-20 11:34:50|95.08|95.05|95.14|95.11|95.14|95.11|95.08|95.05|3128
1650454500000|2022-04-20 11:35:00|95.13|95.1|95.13|95.1|95.14|95.1|95.11|95.08|13149
1650454510000|2022-04-20 11:35:10|95.16|95.11|95.15|95.11|95.16|95.13|95.13|95.11|222
1650454520000|2022-04-20 11:35:20|95.13|95.09|95.12|95.07|95.13|95.09|95.1|95.06|24504
1650454530000|2022-04-20 11:35:30|95.1|95.08|95.07|95.04|95.1|95.08|95.07|95.04|230
1650454540000|2022-04-20 11:35:40|95.09|95.05|95.08|95.04|95.09|95.05|95.08|95.04|4851
1650454550000|2022-04-20 11:35:50|95.09|95.05|95.1|95.06|95.1|95.07|95.06|95.04|199
1650454560000|2022-04-20 11:36:00|95.12|95.05|95.13|95.09|95.13|95.1|95.12|95.05|712
1650454570000|2022-04-20 11:36:10|95.12|95.08|95.13|95.09|95.13|95.11|95.12|95.07|0
1650454580000|2022-04-20 11:36:20||95.08||95.1||95.1||95.08|5003
1650454590000|2022-04-20 11:36:30|95.12|95.11|95.12|95.1|95.12|95.11|95.12|95.1|0
1650454600000|2022-04-20 11:36:40|95.13|95.11|95.14|95.1|95.16|95.13|95.13|95.1|12106
1650454610000|2022-04-20 11:36:50|95.11|95.08|95.13|95.07|95.13|95.08|95.11|95.07|223
1650454620000|2022-04-20 11:37:00|95.14|95.08|95.14|95.09|95.14|95.12|95.12|95.07|6
1650454630000|2022-04-20 11:37:10|95.13|95.1|95.12|95.07|95.13|95.1|95.12|95.07|600
1650454640000|2022-04-20 11:37:20|95.13|95.08|95.14|95.1|95.14|95.11|95.13|95.08|0
1650454650000|2022-04-20 11:37:30|95.13|95.09|95.11|95.07|95.13|95.09|95.11|95.07|0
1650454670000|2022-04-20 11:37:50|95.1||95.09||95.1||95.08||221
1650454680000|2022-04-20 11:38:00|95.08|95.04|95.08|95.03|95.09|95.05|95.08|95.03|1521
1650454690000|2022-04-20 11:38:10|95.09|95.04|95.1|95.07|95.11|95.08|95.09|95.03|2199
1650454700000|2022-04-20 11:38:20|95.09||95.1||95.1||95.09||11253
1650454710000|2022-04-20 11:38:30||95.08||95.08||95.08||95.08|0
1650454720000|2022-04-20 11:38:40|||||||||16
1650454740000|2022-04-20 11:39:00||95.07||95.07||95.07||95.07|0
1650454760000|2022-04-20 11:39:20||95.08||95.07||95.08||95.07|5
1650454770000|2022-04-20 11:39:30|95.09|95.08|95.09|95.06|95.1|95.08|95.08|95.06|1443
1650454780000|2022-04-20 11:39:40|95.1|95.07|95.1|95.06|95.1|95.07|95.1|95.06|0
1650454790000|2022-04-20 11:39:50|95.09|95.07|95.1|95.07|95.1|95.07|95.08|95.07|0
1650454800000|2022-04-20 11:40:00|95.09|95.06|95.11|95.07|95.13|95.09|95.09|95.06|3218
1650454810000|2022-04-20 11:40:10|95.12||95.1||95.12||95.1||0
1650454820000|2022-04-20 11:40:20|95.11||95.11||95.11||95.11||315
1650454830000|2022-04-20 11:40:30|95.1|95.06|95.04|95.02|95.1|95.06|95.04|95.02|4182
1650454840000|2022-04-20 11:40:40|95.05|95.03|95.13|95.08|95.13|95.08|95.05|95.02|3534
1650454850000|2022-04-20 11:40:50|95.12|95.07|95.11|95.06|95.13|95.07|95.11|95.06|2
1650454860000|2022-04-20 11:41:00|95.1|95.07|95.11|95.07|95.11|95.08|95.09|95.07|3
1650454870000|2022-04-20 11:41:10||95.08||95.07||95.08||95.07|0
1650454880000|2022-04-20 11:41:20|95.13|95.08|95.14|95.11|95.14|95.11|95.13|95.07|5560
1650454890000|2022-04-20 11:41:30|95.16|95.1|95.15|95.1|95.18|95.14|95.14|95.1|3414
1650454910000|2022-04-20 11:41:50|95.16|95.11|95.16|95.11|95.16|95.11|95.14|95.1|0
1650454920000|2022-04-20 11:42:00|95.14|95.12|95.13|95.12|95.14|95.13|95.13|95.1|0
1650454930000|2022-04-20 11:42:10|95.14||95.13||95.14||95.13||3187
1650454940000|2022-04-20 11:42:20|95.14||95.14||95.14||95.14||0
1650454960000|2022-04-20 11:42:40||95.13||95.12||95.13||95.12|0
1650454980000|2022-04-20 11:43:00|95.16|95.13|95.14|95.12|95.18|95.13|95.11|95.1|4634
1650454990000|2022-04-20 11:43:10|95.16|95.11|95.13|95.1|95.16|95.11|95.12|95.1|6914
1650455000000|2022-04-20 11:43:20|95.14||95.13||95.14||95.13||0
1650455010000|2022-04-20 11:43:30|95.14|95.11|95.18|95.14|95.18|95.14|95.14|95.11|4
1650455020000|2022-04-20 11:43:40|95.17|95.15|95.18|95.14|95.18|95.15|95.17|95.14|0
1650455030000|2022-04-20 11:43:50|95.17||95.18||95.18||95.17||0
1650455040000|2022-04-20 11:44:00|95.17|95.13|95.16|95.13|95.18|95.13|95.16|95.13|0
1650455050000|2022-04-20 11:44:10|95.18|95.14|95.18|95.13|95.18|95.15|95.18|95.13|240
1650455060000|2022-04-20 11:44:20|95.17|95.14|95.18|95.16|95.18|95.16|95.17|95.13|0
1650455070000|2022-04-20 11:44:30||95.15||95.16||95.16||95.15|0
1650455080000|2022-04-20 11:44:40||95.14||95.16||95.16||95.14|0
1650455090000|2022-04-20 11:44:50|95.2|95.17|95.24|95.2|95.24|95.21|95.2|95.16|13436
1650455100000|2022-04-20 11:45:00|95.23|95.21|95.23|95.18|95.23|95.21|95.23|95.18|7975
1650455110000|2022-04-20 11:45:10|95.24|95.19|95.24|95.19|95.24|95.2|95.23|95.19|0
1650455120000|2022-04-20 11:45:20||95.2||95.2||95.21||95.19|21
1650455130000|2022-04-20 11:45:30|95.27|95.19|95.26|95.22|95.27|95.23|95.26|95.19|439
1650455140000|2022-04-20 11:45:40|95.25||95.25||95.26||95.25||0
1650455150000|2022-04-20 11:45:50|95.26|95.23|95.27|95.23|95.31|95.25|95.26|95.23|819
1650455160000|2022-04-20 11:46:00|95.26|95.22|95.26|95.22|95.26|95.23|95.25|95.22|0
1650455170000|2022-04-20 11:46:10|95.25|95.23|95.25|95.23|95.26|95.23|95.25|95.23|0
1650455190000|2022-04-20 11:46:30|95.26|95.24|95.29|95.24|95.32|95.28|95.26|95.24|20803
1650455200000|2022-04-20 11:46:40|95.3|95.25|95.3|95.26|95.3|95.26|95.29|95.24|52
1650455210000|2022-04-20 11:46:50|95.29|95.25|95.27|95.24|95.3|95.25|95.27|95.24|0
1650455220000|2022-04-20 11:47:00|95.28|95.25|95.29|95.24|95.29|95.25|95.28|95.24|0
1650455230000|2022-04-20 11:47:10|95.27|95.25|95.27|95.25|95.27|95.25|95.27|95.25|0
1650455240000|2022-04-20 11:47:20|95.29|95.26|95.3|95.26|95.3|95.27|95.29|95.25|835
1650455250000|2022-04-20 11:47:30|95.29|95.25|95.29|95.26|95.3|95.26|95.28|95.25|0
1650455260000|2022-04-20 11:47:40|95.28|95.25|95.29|95.25|95.29|95.25|95.28|95.25|4
1650455270000|2022-04-20 11:47:50|95.28||95.28||95.28||95.27||5
1650455280000|2022-04-20 11:48:00|95.27|95.24|95.27|95.22|95.27|95.24|95.24|95.19|3807
1650455290000|2022-04-20 11:48:10|95.28|95.23|95.29|95.25|95.29|95.26|95.28|95.23|1049
1650455300000|2022-04-20 11:48:20|||||||||400
1650455310000|2022-04-20 11:48:30|95.28|95.23|95.28|95.23|95.28|95.23|95.28|95.23|5
1650455320000|2022-04-20 11:48:40|95.29|95.24|95.28|95.23|95.29|95.26|95.27|95.23|104
1650455330000|2022-04-20 11:48:50|95.27|95.22|95.26|95.21|95.27|95.22|95.24|95.19|67
1650455340000|2022-04-20 11:49:00|95.25|95.22|95.26|95.21|95.26|95.22|95.25|95.21|0
1650455350000|2022-04-20 11:49:10|95.25|95.19|95.23|95.18|95.26|95.19|95.22|95.18|1409
1650455360000|2022-04-20 11:49:20|95.25|95.19|95.23|95.19|95.25|95.21|95.22|95.18|2500
1650455370000|2022-04-20 11:49:30|95.25|95.2|95.25|95.21|95.25|95.23|95.25|95.19|8138
1650455380000|2022-04-20 11:49:40|95.28|95.22|95.26|95.21|95.28|95.24|95.25|95.21|6534
1650455390000|2022-04-20 11:49:50|95.27|95.22|95.26|95.23|95.28|95.24|95.26|95.21|1000
1650455400000|2022-04-20 11:50:00|95.25|95.22|95.21|95.18|95.25|95.22|95.2|95.18|4312
1650455410000|2022-04-20 11:50:10|95.22|95.19|95.26|95.21|95.26|95.21|95.22|95.18|5052
1650455420000|2022-04-20 11:50:20|95.25|95.22|95.63|95.58|95.63|95.6|95.25|95.21|51753
1650455430000|2022-04-20 11:50:30|95.6|95.6|95.32|95.27|95.6|95.6|95.28|95.26|42820
1650455440000|2022-04-20 11:50:40|95.31|95.26|95.3|95.25|95.31|95.27|95.26|95.25|10017
1650455450000|2022-04-20 11:50:50|95.29|95.26|95.19|95.15|95.3|95.26|95.19|95.14|2888
1650455460000|2022-04-20 11:51:00|95.18|95.12|95.19|95.15|95.19|95.16|95.15|95.1|1705
1650455470000|2022-04-20 11:51:10|95.18|95.13|95.15|95.11|95.19|95.15|95.15|95.11|0
1650455480000|2022-04-20 11:51:20|95.16|95.09|95.13|95.07|95.17|95.11|95.1|95.05|0
1650455490000|2022-04-20 11:51:30|95.15|95.08|95.11|95.06|95.16|95.1|95.11|95.06|442
1650455500000|2022-04-20 11:51:40|95.1|95.07|95.08|95.04|95.11|95.07|95.07|95.04|520
1650455510000|2022-04-20 11:51:50|95.07|95.05|95.11|95.06|95.11|95.07|95.06|95.04|18653
1650455520000|2022-04-20 11:52:00|95.1|95.05|95.14|95.09|95.16|95.11|95.1|95.05|49768
1650455530000|2022-04-20 11:52:10|95.12|95.1|95.11|95.05|95.12|95.1|95.09|95.04|0
1650455540000|2022-04-20 11:52:20|95.1|95.06|95.12|95.07|95.12|95.09|95.1|95.05|618
1650455550000|2022-04-20 11:52:30|95.14|95.08|95.16|95.11|95.16|95.11|95.13|95.07|1657
1650455560000|2022-04-20 11:52:40|95.19|95.12|95.17|95.11|95.19|95.14|95.13|95.09|3006
1650455570000|2022-04-20 11:52:50|95.16|95.12|95.17|95.11|95.18|95.12|95.15|95.11|0
1650455580000|2022-04-20 11:53:00|95.18|95.12|95.15|95.09|95.18|95.12|95.15|95.09|0
1650455590000|2022-04-20 11:53:10|95.14|95.07|95.15|95.1|95.15|95.11|95.13|95.07|1051
1650455600000|2022-04-20 11:53:20|95.17|95.11|95.17|95.1|95.18|95.11|95.15|95.1|464
1650455610000|2022-04-20 11:53:30|95.16|95.09|95.14|95.09|95.17|95.1|95.11|95.05|20
1650455620000|2022-04-20 11:53:40|95.13|95.08|95.14|95.08|95.14|95.09|95.13|95.08|0
1650455630000|2022-04-20 11:53:50|95.13|95.09|95.12|95.08|95.14|95.09|95.12|95.08|0
1650455640000|2022-04-20 11:54:00|95.14|95.09|95.16|95.1|95.17|95.11|95.14|95.09|2138
1650455650000|2022-04-20 11:54:10|95.15|95.11|95.15|95.12|95.18|95.13|95.14|95.1|4092
1650455660000|2022-04-20 11:54:20|95.14|95.1|95.15|95.12|95.15|95.12|95.14|95.1|0
1650455670000|2022-04-20 11:54:30|95.14|95.1|95.15|95.1|95.15|95.11|95.14|95.1|0
1650455680000|2022-04-20 11:54:40||95.11||95.1||95.11||95.1|0
1650455690000|2022-04-20 11:54:50||95.12||95.12||95.12||95.12|0
1650455700000|2022-04-20 11:55:00|95.18|95.13|95.13|95.1|95.21|95.15|95.13|95.1|88237
1650455710000|2022-04-20 11:55:10|95.16|95.11|95.16|95.12|95.16|95.13|95.14|95.09|10447
1650455720000|2022-04-20 11:55:20|95.19|95.13|95.2|95.15|95.24|95.19|95.18|95.12|7407
1650455730000|2022-04-20 11:55:30|95.19|95.16|95.21|95.16|95.22|95.16|95.17|95.12|2527
1650455740000|2022-04-20 11:55:40|95.22|95.17|95.24|95.19|95.24|95.19|95.2|95.17|3524
1650455750000|2022-04-20 11:55:50|95.23|95.21|95.27|95.24|95.3|95.24|95.23|95.19|11
1650455760000|2022-04-20 11:56:00|95.28|95.25|95.28|95.24|95.29|95.25|95.27|95.24|46
1650455770000|2022-04-20 11:56:10|95.29|95.25|95.4|95.35|95.41|95.36|95.29|95.24|10878
1650455780000|2022-04-20 11:56:20|95.39|95.34|95.35|95.29|95.4|95.34|95.33|95.29|340
1650455790000|2022-04-20 11:56:30|95.34|95.3|95.34|95.29|95.35|95.31|95.31|95.29|3519
1650455800000|2022-04-20 11:56:40|95.33|95.26|95.34|95.3|95.34|95.3|95.27|95.21|13398
1650455810000|2022-04-20 11:56:50|95.35|95.29|95.35|95.31|95.39|95.34|95.35|95.29|2500
1650455820000|2022-04-20 11:57:00|95.34||95.35||95.35||95.33||0
1650455830000|2022-04-20 11:57:10|95.34||95.35||95.35||95.34||3000
1650455840000|2022-04-20 11:57:20|95.34||95.35||95.35||95.33||941
1650455850000|2022-04-20 11:57:30|95.34|95.32|95.35|95.31|95.35|95.32|95.33|95.31|0
1650455860000|2022-04-20 11:57:40|95.37|95.32|95.33|95.31|95.37|95.33|95.33|95.31|1580
1650455870000|2022-04-20 11:57:50|95.31|95.29|95.28|95.24|95.31|95.29|95.26|95.21|12894
1650455880000|2022-04-20 11:58:00|95.3|95.25|95.28|95.23|95.33|95.29|95.23|95.18|29832
1650455890000|2022-04-20 11:58:10|95.27|95.22|95.26|95.22|95.28|95.23|95.23|95.2|1917
1650455900000|2022-04-20 11:58:20|95.25|95.21|95.24|95.2|95.25|95.22|95.23|95.2|14675
1650455910000|2022-04-20 11:58:30|95.23|95.18|95.26|95.22|95.28|95.25|95.19|95.14|42849
1650455920000|2022-04-20 11:58:40|95.28|95.23|95.26|95.23|95.28|95.23|95.26|95.22|0
1650455930000|2022-04-20 11:58:50|95.28|95.22|95.3|95.26|95.32|95.27|95.28|95.22|6
1650455940000|2022-04-20 11:59:00|95.29|95.24|95.3|95.24|95.3|95.24|95.29|95.24|0
1650455950000|2022-04-20 11:59:10|95.28|95.23|95.26|95.22|95.28|95.23|95.25|95.22|0
1650455960000|2022-04-20 11:59:20|95.28|95.23|95.28|95.22|95.28|95.24|95.26|95.22|0
1650455970000|2022-04-20 11:59:30|95.27|95.23|95.28|95.22|95.28|95.24|95.27|95.22|0
1650455980000|2022-04-20 11:59:40|95.27||95.26||95.28||95.26||0
1650455990000|2022-04-20 11:59:50|95.25|95.2|95.25|95.2|95.26|95.2|95.22|95.18|1135
1650456000000|2022-04-20 12:00:00|95.24|95.18|95.23|95.18|95.24|95.19|95.19|95.17|0
1650456010000|2022-04-20 12:00:10|95.21|95.19|95.26|95.21|95.27|95.22|95.21|95.18|216
1650456020000|2022-04-20 12:00:20|95.25|95.2|95.24|95.2|95.26|95.2|95.23|95.18|81
1650456030000|2022-04-20 12:00:30|95.23||95.24||95.24||95.23||0
1650456040000|2022-04-20 12:00:40|95.25|95.22|95.32|95.26|95.33|95.27|95.25|95.22|2981
1650456050000|2022-04-20 12:00:50|95.31|95.27|95.32|95.27|95.32|95.27|95.29|95.24|0
1650456060000|2022-04-20 12:01:00|95.31|95.28|95.28|95.24|95.32|95.28|95.27|95.23|0
1650456070000|2022-04-20 12:01:10|95.27|95.23|95.26|95.21|95.27|95.23|95.25|95.2|4131
1650456090000|2022-04-20 12:01:30|95.25|95.22|95.3|95.25|95.32|95.27|95.25|95.21|208
1650456100000|2022-04-20 12:01:40|95.29||95.3||95.3||95.28||0
1650456110000|2022-04-20 12:01:50|95.29|95.26|95.3|95.25|95.3|95.27|95.28|95.25|40
1650456120000|2022-04-20 12:02:00|95.29|95.23|95.27|95.23|95.3|95.23|95.25|95.2|374
1650456130000|2022-04-20 12:02:10|95.28|95.24|95.28|95.24|95.3|95.27|95.27|95.22|7165
1650456140000|2022-04-20 12:02:20|95.29|95.22|95.26|95.23|95.29|95.23|95.26|95.22|0
1650456150000|2022-04-20 12:02:30|95.27|95.2|95.26|95.19|95.27|95.21|95.24|95.19|152
1650456160000|2022-04-20 12:02:40|95.25|95.2|95.26|95.2|95.26|95.21|95.24|95.19|0
1650456170000|2022-04-20 12:02:50|95.25|95.19|95.23|95.19|95.25|95.2|95.23|95.19|0
1650456180000|2022-04-20 12:03:00|95.22|95.2|95.18|95.14|95.22|95.2|95.17|95.14|2474
1650456190000|2022-04-20 12:03:10|95.16|95.12|95.13|95.09|95.18|95.12|95.13|95.08|5745
1650456200000|2022-04-20 12:03:20|95.14|95.1|95.14|95.11|95.14|95.12|95.13|95.09|0
1650456210000|2022-04-20 12:03:30||95.09||95.12||95.12||95.09|6
1650456220000|2022-04-20 12:03:40|95.17|95.13|95.12|95.07|95.18|95.13|95.12|95.06|9551
1650456230000|2022-04-20 12:03:50|95.11|95.08|95.14|95.1|95.14|95.1|95.11|95.07|0
1650456240000|2022-04-20 12:04:00|95.13|95.09|95.14|95.09|95.14|95.11|95.13|95.09|2629
1650456250000|2022-04-20 12:04:10|95.13|95.1|95.12|95.08|95.14|95.1|95.12|95.06|228
1650456260000|2022-04-20 12:04:20|95.11|95.07|95.09|95.06|95.11|95.09|95.09|95.06|52
1650456270000|2022-04-20 12:04:30|95.08|95.05|95.09|95.04|95.09|95.05|95.07|95.04|372
1650456280000|2022-04-20 12:04:40||95.05||95.05||95.06||95.04|13
1650456290000|2022-04-20 12:04:50|95.1|95.06|95.1|95.06|95.1|95.08|95.09|95.05|2716
1650456300000|2022-04-20 12:05:00|95.09|95.05|95.01|94.96|95.09|95.07|95.01|94.96|15467
1650456310000|2022-04-20 12:05:10|95.02|94.95|95.04|95|95.06|95|95|94.95|1003
1650456320000|2022-04-20 12:05:20|95.01|94.98|95.16|95.12|95.16|95.12|95.01|94.96|10494
1650456330000|2022-04-20 12:05:30|95.14|95.11|95.14|95.11|95.14|95.11|95.13|95.11|4538
1650456340000|2022-04-20 12:05:40|95.11|95.08|95.11|95.07|95.12|95.08|95.09|95.06|259
1650456350000|2022-04-20 12:05:50|95.1|95.06|95.11|95.06|95.11|95.07|95.09|95.06|6019
1650456360000|2022-04-20 12:06:00|95.1|95.05|95.11|95.05|95.11|95.06|95.07|95.03|306
1650456370000|2022-04-20 12:06:10|95.1|95.06|95.11|95.04|95.11|95.07|95.07|95.04|4218
1650456380000|2022-04-20 12:06:20|95.09|95.05|95.08|95.03|95.09|95.05|95.08|95.03|0
1650456390000|2022-04-20 12:06:30|95.06|95.04|95.09|95.06|95.09|95.06|95.06|95.04|0
1650456400000|2022-04-20 12:06:40|95.13|95.07|95.09|95.05|95.14|95.09|95.09|95.05|2474
1650456410000|2022-04-20 12:06:50|95.07|95.04|95.07|95.03|95.07|95.05|95.06|95.03|0
1650456420000|2022-04-20 12:07:00|95.06|95.02|95.05|95|95.06|95.02|95.03|94.98|2003
1650456430000|2022-04-20 12:07:10||94.99||94.99||95.01||94.99|0
1650456440000|2022-04-20 12:07:20|95.02|94.98|95|94.96|95.02|94.98|95|94.96|1167
1650456450000|2022-04-20 12:07:30|94.98|94.95|95.05|95.01|95.05|95.01|94.98|94.95|2645
1650456460000|2022-04-20 12:07:40|95.04|95|95.05|95|95.05|95.01|95.02|94.96|24855
1650456470000|2022-04-20 12:07:50|95.04|95.01|95|94.96|95.04|95.02|95|94.96|5794
1650456480000|2022-04-20 12:08:00|95.01|94.97|94.98|94.95|95.01|94.97|94.98|94.95|0
1650456490000|2022-04-20 12:08:10|||||||||500
1650456510000|2022-04-20 12:08:30|95|94.97|95|94.96|95.02|94.99|95|94.96|8059
1650456520000|2022-04-20 12:08:40|95.01|94.97|94.98|94.94|95.02|94.97|94.96|94.91|1517
1650456530000|2022-04-20 12:08:50|95|94.95|94.99|94.95|95|94.95|94.99|94.95|0
1650456540000|2022-04-20 12:09:00|94.98|94.96|94.96|94.94|94.98|94.96|94.96|94.94|5349
1650456550000|2022-04-20 12:09:10|94.98||94.98||94.98||94.98||0
1650456560000|2022-04-20 12:09:20|94.96||94.96||94.96||94.96||0
1650456570000|2022-04-20 12:09:30|94.95|94.92|94.96|94.92|94.96|94.93|94.95|94.91|0
1650456580000|2022-04-20 12:09:40|94.98|94.93|95|94.96|95|94.96|94.98|94.93|1114
1650456590000|2022-04-20 12:09:50|94.99|94.95|94.98|94.94|95|94.95|94.98|94.93|5
1650456600000|2022-04-20 12:10:00|94.97|94.93|94.98|94.93|94.98|94.94|94.97|94.93|0
1650456610000|2022-04-20 12:10:10|94.96|94.91|94.96|94.9|94.96|94.92|94.95|94.89|228
1650456620000|2022-04-20 12:10:20|94.95|94.91|94.95|94.9|94.96|94.92|94.95|94.9|5
1650456630000|2022-04-20 12:10:30||94.91||94.9||94.91||94.9|0
1650456640000|2022-04-20 12:10:40|94.98|94.92|94.97|94.92|94.98|94.94|94.95|94.9|4686
1650456660000|2022-04-20 12:11:00|94.95|94.91|94.95|94.91|94.98|94.92|94.95|94.91|2509
1650456670000|2022-04-20 12:11:10|94.94||94.93||94.95||94.93||1
1650456680000|2022-04-20 12:11:20|94.92|94.89|94.88|94.85|94.93|94.89|94.88|94.84|297
1650456690000|2022-04-20 12:11:30|94.87|94.86|94.88|94.83|94.88|94.86|94.87|94.83|0
1650456700000|2022-04-20 12:11:40|94.87|94.84|94.88|94.84|94.88|94.84|94.87|94.83|0
1650456710000|2022-04-20 12:11:50|94.87|94.83|94.87|94.83|94.87|94.84|94.87|94.83|0
1650456720000|2022-04-20 12:12:00|94.88|94.84|94.88|94.85|94.88|94.86|94.88|94.83|0
1650456730000|2022-04-20 12:12:10||94.84||94.83||94.85||94.83|0
1650456740000|2022-04-20 12:12:20|94.87|94.84|94.88|94.83|94.88|94.84|94.87|94.83|53
1650456750000|2022-04-20 12:12:30|94.85|94.82|94.85|94.82|94.85|94.82|94.85|94.81|0
1650456760000|2022-04-20 12:12:40|94.86|94.83|94.87|94.82|94.88|94.85|94.86|94.82|5000
1650456770000|2022-04-20 12:12:50|94.88|94.83|94.86|94.82|94.88|94.84|94.86|94.82|5000
1650456780000|2022-04-20 12:13:00|94.85|94.8|94.86|94.8|94.86|94.81|94.84|94.78|22
1650456790000|2022-04-20 12:13:10|94.85|94.79|94.8|94.77|94.85|94.79|94.8|94.76|6486
1650456800000|2022-04-20 12:13:20|94.82|94.78|94.84|94.79|94.84|94.8|94.82|94.78|3065
1650456810000|2022-04-20 12:13:30|94.82|94.78|94.82|94.77|94.82|94.78|94.82|94.76|0
1650456820000|2022-04-20 12:13:40|94.81|94.76|94.78|94.76|94.81|94.76|94.78|94.76|5
1650456840000|2022-04-20 12:14:00|94.8|94.8|94.8|94.77|94.82|94.8|94.8|94.76|14000
1650456850000|2022-04-20 12:14:10|94.78|94.76|94.78|94.76|94.8|94.76|94.78|94.76|224
1650456860000|2022-04-20 12:14:20|94.8|94.77|94.8|94.76|94.8|94.77|94.8|94.76|0
1650456870000|2022-04-20 12:14:30|94.82|94.77|94.82|94.77|94.82|94.77|94.82|94.77|0
1650456880000|2022-04-20 12:14:40|94.84|94.76|94.83|94.78|94.86|94.81|94.83|94.76|3344
1650456890000|2022-04-20 12:14:50|94.82|94.77|94.83|94.76|94.83|94.77|94.8|94.76|1660
1650456900000|2022-04-20 12:15:00|94.82|94.77|94.82|94.76|94.82|94.81|94.82|94.76|2503
1650456910000|2022-04-20 12:15:10|94.81|94.77|94.82|94.77|94.82|94.78|94.8|94.76|5350
1650456920000|2022-04-20 12:15:20|94.81|94.78|94.8|94.77|94.82|94.78|94.8|94.77|1767
1650456930000|2022-04-20 12:15:30|94.81|94.78|94.83|94.77|94.83|94.79|94.81|94.77|1196
1650456940000|2022-04-20 12:15:40|94.82||94.81||94.83||94.81||0
1650456950000|2022-04-20 12:15:50||94.78||94.77||94.79||94.76|70
1650456960000|2022-04-20 12:16:00|94.8||94.81||94.81||94.8||0
1650456970000|2022-04-20 12:16:10|94.83|94.79|94.86|94.82|94.87|94.83|94.83|94.79|597
1650456980000|2022-04-20 12:16:20|94.87|94.83|94.87|94.84|94.87|94.84|94.87|94.83|75
1650456990000|2022-04-20 12:16:30|94.86|94.85|94.87|94.84|94.87|94.85|94.86|94.82|3559
1650457000000|2022-04-20 12:16:40|94.86|94.83|94.87|94.82|94.87|94.83|94.86|94.82|6380
1650457010000|2022-04-20 12:16:50|94.86|94.84|94.87|94.83|94.87|94.84|94.86|94.82|2500
1650457030000|2022-04-20 12:17:10|94.86|94.82|94.82|94.8|94.87|94.82|94.82|94.79|4372
1650457040000|2022-04-20 12:17:20|94.84|94.81|94.85|94.81|94.86|94.82|94.84|94.81|1071
1650457050000|2022-04-20 12:17:30|94.86|94.82|94.86|94.83|94.86|94.83|94.86|94.81|365
1650457060000|2022-04-20 12:17:40|94.84|94.81|94.84|94.81|94.84|94.81|94.84|94.81|225
1650457080000|2022-04-20 12:18:00|94.83|94.79|94.85|94.81|94.86|94.82|94.82|94.78|7025
1650457090000|2022-04-20 12:18:10||94.82||94.82||94.82||94.82|0
1650457100000|2022-04-20 12:18:20|94.84|94.81|94.84|94.8|94.84|94.81|94.82|94.79|0
1650457110000|2022-04-20 12:18:30|94.83|94.79|94.87|94.83|94.87|94.84|94.83|94.79|11976
1650457120000|2022-04-20 12:18:40|94.86|94.82|94.86|94.81|94.87|94.83|94.86|94.81|1757
1650457130000|2022-04-20 12:18:50|94.85|94.8|94.83|94.79|94.86|94.81|94.82|94.78|1009
1650457140000|2022-04-20 12:19:00|94.85|94.8|94.85|94.8|94.86|94.81|94.85|94.79|4000
1650457150000|2022-04-20 12:19:10|94.86|94.81|94.86|94.8|94.86|94.83|94.85|94.8|3031
1650457160000|2022-04-20 12:19:20|94.85|94.81|94.82|94.78|94.86|94.81|94.82|94.78|20000
1650457170000|2022-04-20 12:19:30|94.81|94.77|94.92|94.86|94.92|94.87|94.81|94.77|17158
1650457180000|2022-04-20 12:19:40|94.91|94.87|94.95|94.91|94.95|94.91|94.91|94.87|1643
1650457190000|2022-04-20 12:19:50|94.94|94.9|94.95|94.91|94.95|94.91|94.93|94.9|0
1650457200000|2022-04-20 12:20:00|94.94|94.9|94.96|94.93|94.98|94.95|94.94|94.9|25903
1650457210000|2022-04-20 12:20:10|94.98|94.92|94.96|94.92|94.98|94.94|94.96|94.92|2444
1650457220000|2022-04-20 12:20:20|94.95|94.93|94.95|94.92|94.96|94.93|94.95|94.92|0
1650457230000|2022-04-20 12:20:30|94.96|94.94|94.98|94.94|94.98|94.95|94.96|94.93|2008
1650457240000|2022-04-20 12:20:40|94.97|94.95|94.98|94.93|94.98|94.95|94.97|94.92|50
1650457250000|2022-04-20 12:20:50|94.97|94.92|94.96|94.91|94.98|94.92|94.95|94.9|0
1650457260000|2022-04-20 12:21:00||94.92||94.92||94.92||94.92|2106
1650457270000|2022-04-20 12:21:10|94.98|94.93|94.95|94.91|95|94.96|94.95|94.91|12726
1650457280000|2022-04-20 12:21:20||94.92||94.91||94.92||94.91|0
1650457300000|2022-04-20 12:21:40|94.94|94.89|94.92|94.88|94.95|94.9|94.92|94.88|69
1650457320000|2022-04-20 12:22:00||94.89||94.88||94.89||94.88|10
1650457330000|2022-04-20 12:22:10|||||||||131
1650457340000|2022-04-20 12:22:20||94.89||94.88||94.89||94.88|0
1650457350000|2022-04-20 12:22:30||94.89||94.88||94.89||94.88|4
1650457360000|2022-04-20 12:22:40|94.93|94.9|94.95|94.9|94.96|94.92|94.93|94.9|493
1650457370000|2022-04-20 12:22:50|94.94|94.88|94.91|94.86|94.94|94.88|94.9|94.86|369
1650457380000|2022-04-20 12:23:00|94.9|94.85|94.91|94.85|94.91|94.86|94.85|94.83|6523
1650457390000|2022-04-20 12:23:10|94.9|94.86|94.9|94.87|94.92|94.88|94.9|94.86|0
1650457400000|2022-04-20 12:23:20|94.89|94.85|94.9|94.84|94.9|94.85|94.87|94.83|18079
1650457410000|2022-04-20 12:23:30|94.89|94.85|94.89|94.85|94.9|94.85|94.87|94.82|6155
1650457420000|2022-04-20 12:23:40|94.88|94.84|94.86|94.82|94.88|94.84|94.86|94.81|9
1650457430000|2022-04-20 12:23:50|94.87|94.83|94.86|94.82|94.87|94.83|94.84|94.79|0
1650457440000|2022-04-20 12:24:00|94.85|94.83|94.85|94.82|94.86|94.83|94.84|94.8|0
1650457450000|2022-04-20 12:24:10||94.81||94.81||94.82||94.81|0
1650457460000|2022-04-20 12:24:20|94.84|94.82|94.85|94.81|94.85|94.82|94.84|94.81|0
1650457470000|2022-04-20 12:24:30||94.82||94.82||94.82||94.82|0
1650457480000|2022-04-20 12:24:40|94.84||94.85||94.85||94.84||0
1650457490000|2022-04-20 12:24:50|94.84|94.83|94.91|94.85|94.91|94.85|94.84|94.83|7211
1650457500000|2022-04-20 12:25:00|94.9|94.84|94.84|94.81|94.9|94.84|94.84|94.79|5790
1650457510000|2022-04-20 12:25:10|94.86|94.8|94.88|94.83|94.89|94.83|94.86|94.8|2500
1650457520000|2022-04-20 12:25:20|94.89|94.84|94.88|94.83|94.89|94.84|94.87|94.83|0
1650457530000|2022-04-20 12:25:30|94.87|94.84|94.9|94.85|94.9|94.85|94.87|94.83|0
1650457540000|2022-04-20 12:25:40|94.89|94.84|94.87|94.83|94.9|94.84|94.87|94.83|2514
1650457560000|2022-04-20 12:26:00|94.89|94.84|94.88|94.84|94.89|94.85|94.88|94.83|1764
1650457570000|2022-04-20 12:26:10|94.86|94.82|94.81|94.77|94.88|94.82|94.81|94.76|3824
1650457580000|2022-04-20 12:26:20|94.84|94.78|94.84|94.79|94.84|94.8|94.83|94.77|8125
1650457590000|2022-04-20 12:26:30|94.86|94.8|94.86|94.81|94.9|94.84|94.86|94.79|2306
1650457600000|2022-04-20 12:26:40|94.85|94.8|94.86|94.82|94.86|94.83|94.85|94.8|57
1650457610000|2022-04-20 12:26:50|94.88|94.81|94.91|94.86|94.91|94.86|94.88|94.81|78
1650457620000|2022-04-20 12:27:00|94.93|94.87|94.96|94.93|95|94.95|94.93|94.86|9287
1650457630000|2022-04-20 12:27:10|94.97|94.94|94.97|94.93|94.97|94.94|94.95|94.93|81
1650457640000|2022-04-20 12:27:20|94.96|94.94|94.97|94.93|94.97|94.94|94.96|94.93|0
1650457650000|2022-04-20 12:27:30|95|94.94|94.99|94.94|95.01|94.97|94.97|94.93|2615
1650457660000|2022-04-20 12:27:40|94.98|94.95|94.97|94.92|94.99|94.95|94.97|94.92|0
1650457670000|2022-04-20 12:27:50|94.96|94.93|94.97|94.94|94.97|94.95|94.96|94.91|44
1650457680000|2022-04-20 12:28:00|94.99|94.92|94.95|94.91|94.99|94.92|94.94|94.91|0
1650457690000|2022-04-20 12:28:10|94.94|94.89|94.95|94.9|94.95|94.9|94.92|94.88|375
1650457700000|2022-04-20 12:28:20|94.97|94.91|95.01|94.98|95.01|94.98|94.97|94.9|0
1650457710000|2022-04-20 12:28:30|95|94.97|95|94.96|95.01|94.98|95|94.96|0
1650457720000|2022-04-20 12:28:40|94.99|94.95|94.98|94.94|94.99|94.95|94.97|94.94|19
1650457730000|2022-04-20 12:28:50||94.95||94.94||94.95||94.93|0
1650457740000|2022-04-20 12:29:00|95|94.95|95.01|94.97|95.01|94.97|95|94.94|2235
1650457750000|2022-04-20 12:29:10|95|94.98|95|94.98|95|94.98|95|94.98|0
1650457760000|2022-04-20 12:29:20|95.01||95.01||95.01||95.01||244
1650457770000|2022-04-20 12:29:30|95.02|94.99|95.05|95|95.05|95.02|95.02|94.99|2487
1650457780000|2022-04-20 12:29:40|95.02|95.01|95.09|95.03|95.1|95.04|95.02|95.01|2769
1650457790000|2022-04-20 12:29:50|95.1|95.04|95.09|95.05|95.11|95.05|95.08|95.03|0
1650457800000|2022-04-20 12:30:00|95.08|95.03|95.06|95.02|95.09|95.03|95.06|95|255
1650457810000|2022-04-20 12:30:10||95.03||95.02||95.03||95.02|104
1650457820000|2022-04-20 12:30:20|95.07|95.03|95.13|95.08|95.14|95.09|95.07|95.03|12
1650457830000|2022-04-20 12:30:30|95.12|95.09|95.13|95.09|95.14|95.09|95.12|95.08|2605
1650457840000|2022-04-20 12:30:40|95.14|95.1|95.14|95.09|95.14|95.11|95.13|95.08|0
1650457850000|2022-04-20 12:30:50|95.16|95.1|95.16|95.12|95.16|95.12|95.16|95.09|490
1650457860000|2022-04-20 12:31:00|95.18|95.13|95.18|95.15|95.22|95.16|95.18|95.12|4872
1650457870000|2022-04-20 12:31:10|95.19|95.16|95.21|95.16|95.22|95.16|95.18|95.15|0
1650457880000|2022-04-20 12:31:20|95.2||95.2||95.22||95.19||0
1650457890000|2022-04-20 12:31:30|95.21|95.17|95.21|95.16|95.23|95.18|95.21|95.16|2993
1650457900000|2022-04-20 12:31:40|95.2|95.13|95.18|95.13|95.2|95.13|95.14|95.09|2843
1650457910000|2022-04-20 12:31:50|95.17|95.14|95.17|95.14|95.17|95.14|95.17|95.14|0
1650457930000|2022-04-20 12:32:10|95.16|95.11|95.16|95.11|95.17|95.11|95.15|95.11|5
1650457940000|2022-04-20 12:32:20|95.17|95.12|95.2|95.15|95.21|95.15|95.17|95.12|1956
1650457950000|2022-04-20 12:32:30|95.19|95.16|95.2|95.17|95.21|95.17|95.19|95.15|135516
1650457960000|2022-04-20 12:32:40|95.18|95.15|95.21|95.15|95.21|95.15|95.18|95.15|455
1650457970000|2022-04-20 12:32:50|95.2|95.16|95.22|95.17|95.23|95.18|95.2|95.15|0
1650457980000|2022-04-20 12:33:00|95.23|95.18|95.23|95.19|95.23|95.2|95.22|95.17|0
1650457990000|2022-04-20 12:33:10|95.22||95.22||95.22||95.22||0
1650458000000|2022-04-20 12:33:20|95.23|95.2|95.23|95.2|95.23|95.21|95.23|95.2|2500
1650458010000|2022-04-20 12:33:30|95.26|95.21|95.27|95.22|95.29|95.23|95.25|95.19|541
1650458020000|2022-04-20 12:33:40|95.26||95.27||95.27||95.26||0
1650458030000|2022-04-20 12:33:50|95.26|95.23|95.26|95.2|95.27|95.23|95.23|95.19|1096
1650458040000|2022-04-20 12:34:00|95.27|95.21|95.24|95.18|95.27|95.21|95.22|95.17|1834
1650458050000|2022-04-20 12:34:10|95.22|95.17|95.2|95.15|95.24|95.17|95.18|95.15|28611
1650458070000|2022-04-20 12:34:30|95.19||95.2||95.2||95.19||0
1650458090000|2022-04-20 12:34:50|95.18|95.14|95.18|95.15|95.18|95.15|95.18|95.14|155
1650458100000|2022-04-20 12:35:00|95.2|95.16|95.19|95.15|95.22|95.18|95.18|95.15|1914
1650458110000|2022-04-20 12:35:10|95.18|95.16|95.18|95.15|95.18|95.16|95.18|95.15|0
1650458120000|2022-04-20 12:35:20|95.19|95.13|95.16|95.1|95.19|95.13|95.15|95.1|2968
1650458130000|2022-04-20 12:35:30|95.17|95.11|95.17|95.12|95.18|95.12|95.15|95.11|0
1650458140000|2022-04-20 12:35:40|95.16|95.11|95.11|95.06|95.17|95.11|95.11|95.06|0
1650458150000|2022-04-20 12:35:50|95.12|95.07|95.14|95.09|95.16|95.12|95.11|95.07|435
1650458160000|2022-04-20 12:36:00|95.13|95.13|95.14|95.09|95.14|95.13|95.13|95.09|200
1650458170000|2022-04-20 12:36:10|95.13|95.1|95.14|95.1|95.14|95.1|95.13|95.1|0
1650458180000|2022-04-20 12:36:20|95.13|95.08|95.14|95.11|95.14|95.11|95.13|95.08|10
1650458190000|2022-04-20 12:36:30||95.1||95.11||95.12||95.1|0
1650458200000|2022-04-20 12:36:40||95.12||95.12||95.12||95.11|4392
1650458210000|2022-04-20 12:36:50|||||||||26732
1650458220000|2022-04-20 12:37:00|95.13||95.14||95.14||95.13||0
1650458230000|2022-04-20 12:37:10|||||||||5
1650458240000|2022-04-20 12:37:20|95.13|95.09|95.12|95.08|95.13|95.09|95.11|95.08|1263
1650458280000|2022-04-20 12:38:00||95.09||95.08||95.09||95.08|0
1650458290000|2022-04-20 12:38:10|95.11|95.06|95.05|95|95.12|95.06|95.05|95|8282
1650458300000|2022-04-20 12:38:20|95.06|95.01|95.05|95|95.06|95.01|95.03|94.98|0
1650458310000|2022-04-20 12:38:30|95.04|95.02|95.04|95.01|95.04|95.03|95.04|95|0
1650458320000|2022-04-20 12:38:40|95.03|95|95.04|94.99|95.04|95|95.03|94.98|0
1650458330000|2022-04-20 12:38:50|95.03|94.97|95|94.96|95.03|94.98|95|94.94|2085
1650458340000|2022-04-20 12:39:00|94.99|94.95|95.04|94.99|95.04|95|94.99|94.94|2076
1650458350000|2022-04-20 12:39:10|95.03|94.98|95.01|94.98|95.04|94.99|95.01|94.98|0
1650458370000|2022-04-20 12:39:30|||||||||4
1650458380000|2022-04-20 12:39:40|95.02|94.99|95.02|94.99|95.02|94.99|95.01|94.97|3059
1650458390000|2022-04-20 12:39:50|95.01|94.98|95.01|94.96|95.01|94.98|95|94.94|0
1650458400000|2022-04-20 12:40:00|95|94.95|95.01|94.96|95.01|94.97|95|94.94|0
1650458410000|2022-04-20 12:40:10|95|94.95|95|94.95|95.02|94.98|95|94.95|25132
1650458420000|2022-04-20 12:40:20|95.02|94.96|95.02|94.98|95.02|94.98|94.99|94.95|3800
1650458430000|2022-04-20 12:40:30||94.99||94.99||94.99||94.99|216
1650458440000|2022-04-20 12:40:40|95.05|95|95.03|94.98|95.06|95|95.02|94.98|2
1650458450000|2022-04-20 12:40:50|95.02|94.97|95.02|94.97|95.02|94.98|95.01|94.96|0
1650458460000|2022-04-20 12:41:00|95.01|94.96|95.02|94.97|95.02|94.97|94.99|94.95|0
1650458470000|2022-04-20 12:41:10|95.01|94.96|95.03|94.98|95.03|95.01|95|94.95|0
1650458480000|2022-04-20 12:41:20|95.02|94.96|95.03|94.98|95.03|94.98|95|94.95|3
1650458490000|2022-04-20 12:41:30|95.02|94.97|95.02|94.97|95.03|94.98|94.99|94.94|10720
1650458500000|2022-04-20 12:41:40|95.03|94.98|95.01|94.97|95.03|94.99|95.01|94.97|0
1650458510000|2022-04-20 12:41:50||94.98||94.97||94.99||94.97|0
1650458520000|2022-04-20 12:42:00|95.03|94.98|95.02|94.97|95.04|95|95.01|94.97|5750
1650458530000|2022-04-20 12:42:10|95.01|94.96|94.99|94.94|95.02|94.97|94.96|94.93|9000
1650458540000|2022-04-20 12:42:20|94.98|94.93|94.97|94.93|94.98|94.93|94.97|94.93|0
1650458550000|2022-04-20 12:42:30|94.95|94.92|94.92|94.87|94.95|94.92|94.91|94.86|4128
1650458560000|2022-04-20 12:42:40|94.91|94.86|94.92|94.87|94.92|94.88|94.91|94.85|0
1650458570000|2022-04-20 12:42:50|94.94|94.88|94.93|94.88|94.94|94.89|94.93|94.88|0
1650458580000|2022-04-20 12:43:00|94.92|94.87|94.9|94.85|94.93|94.88|94.9|94.84|0
1650458590000|2022-04-20 12:43:10|94.89|94.83|94.9|94.83|94.9|94.85|94.89|94.83|0
1650458600000|2022-04-20 12:43:20|94.89|94.82|94.86|94.82|94.9|94.83|94.86|94.79|2
1650458630000|2022-04-20 12:43:50|||||||||20
1650458640000|2022-04-20 12:44:00|94.85|94.81|94.86|94.82|94.89|94.84|94.82|94.77|4798
1650458650000|2022-04-20 12:44:10|94.85|94.8|94.84|94.79|94.86|94.81|94.83|94.79|0
1650458660000|2022-04-20 12:44:20|94.83|94.78|94.83|94.78|94.84|94.78|94.82|94.78|0
1650458670000|2022-04-20 12:44:30|94.84|94.77|94.8|94.77|94.84|94.77|94.8|94.77|0
1650458680000|2022-04-20 12:44:40|94.81|94.75|94.77|94.72|94.81|94.75|94.76|94.7|5260
1650458690000|2022-04-20 12:44:50|94.76|94.73|94.8|94.76|94.8|94.76|94.76|94.73|6483
1650458700000|2022-04-20 12:45:00|94.82|94.77|94.86|94.81|94.86|94.82|94.82|94.77|2959
1650458710000|2022-04-20 12:45:10|94.85|94.79|94.82|94.79|94.85|94.79|94.82|94.77|3193
1650458720000|2022-04-20 12:45:20|||||||||20
1650458730000|2022-04-20 12:45:30|94.81|94.77|94.82|94.78|94.82|94.78|94.81|94.77|4
1650458740000|2022-04-20 12:45:40|94.81|94.79|94.9|94.84|94.9|94.85|94.81|94.79|8363
1650458750000|2022-04-20 12:45:50|94.92|94.85|94.92|94.88|94.93|94.88|94.91|94.85|0
1650458760000|2022-04-20 12:46:00|94.9|94.89|94.93|94.88|94.95|94.9|94.9|94.88|3
1650458770000|2022-04-20 12:46:10|94.92|94.89|94.93|94.88|94.93|94.9|94.92|94.88|2900
1650458780000|2022-04-20 12:46:20|94.95|94.89|94.93|94.89|94.95|94.9|94.92|94.88|6010
1650458790000|2022-04-20 12:46:30|94.92|94.88|94.92|94.88|94.93|94.88|94.92|94.88|0
1650458800000|2022-04-20 12:46:40|94.91||94.91||94.91||94.91||3
1650458810000|2022-04-20 12:46:50|94.93|94.89|94.96|94.9|94.99|94.93|94.91|94.88|6337
1650458820000|2022-04-20 12:47:00|94.98|94.91|95|94.96|95.01|94.96|94.97|94.91|257
1650458830000|2022-04-20 12:47:10|95.01|94.97|94.98|94.96|95.01|94.97|94.98|94.96|25
1650458840000|2022-04-20 12:47:20|95.01|94.97|95.03|95|95.04|95|95.01|94.96|3806
1650458850000|2022-04-20 12:47:30|95.05|95.01|95.06|95.01|95.09|95.03|95.05|95.01|1978
1650458860000|2022-04-20 12:47:40||95.02||95.03||95.03||95.01|0
1650458880000|2022-04-20 12:48:00|95.09|95.04|95.12|95.06|95.14|95.08|95.09|95.04|6262
1650458890000|2022-04-20 12:48:10|95.14|95.07|95.07|95.05|95.14|95.08|95.07|95.04|4340
1650458900000|2022-04-20 12:48:20|95.06|95.04|95.07|95.04|95.07|95.05|95.05|95.04|1909
1650458910000|2022-04-20 12:48:30|95.09|95.05|95.12|95.08|95.15|95.11|95.09|95.04|61805
1650458920000|2022-04-20 12:48:40|95.11|95.07|95.11|95.08|95.11|95.08|95.11|95.07|0
1650458930000|2022-04-20 12:48:50||95.07||95.06||95.07||95.06|0
1650458940000|2022-04-20 12:49:00||95.08||95.08||95.08||95.08|0
1650458950000|2022-04-20 12:49:10|95.1|95.06|95.08|95.05|95.11|95.06|95.08|95.04|221
1650458960000|2022-04-20 12:49:20|95.07|95.04|95.08|95.04|95.08|95.05|95.07|95.04|0
1650458970000|2022-04-20 12:49:30||95.05||95.05||95.05||95.05|0
1650458980000|2022-04-20 12:49:40|95.1|95.07|95.1|95.05|95.11|95.07|95.1|95.05|172
1650458990000|2022-04-20 12:49:50|95.11|95.06|95.11|95.07|95.13|95.08|95.1|95.05|0
1650459000000|2022-04-20 12:50:00|95.12|95.08|95.11|95.06|95.14|95.1|95.11|95.06|2500
1650459010000|2022-04-20 12:50:10|95.1||95.09||95.1||95.09||0
1650459020000|2022-04-20 12:50:20|95.08|95.05|95.07|95.04|95.08|95.05|95.07|95.04|4528
1650459030000|2022-04-20 12:50:30|95.06|95.02|95.06|95.01|95.09|95.04|95.04|95.01|1264
1650459040000|2022-04-20 12:50:40|95.07|95.02|95.06|95.01|95.07|95.03|95.06|95.01|170
1650459060000|2022-04-20 12:51:00|95.07|95.02|95.07|95.02|95.07|95.04|95.06|95.02|3645
1650459070000|2022-04-20 12:51:10||95.03||95.04||95.04||95.02|0
1650459080000|2022-04-20 12:51:20|95.09|95.05|95.07|95.02|95.09|95.06|95.07|95.01|2632
1650459090000|2022-04-20 12:51:30|95.08|95.01|95.06|95.01|95.08|95.01|95.06|95|0
1650459110000|2022-04-20 12:51:50|95.08|95.03|95.08|95.03|95.08|95.04|95.07|95.03|18
1650459120000|2022-04-20 12:52:00||95.04||95.03||95.04||95.03|0
1650459130000|2022-04-20 12:52:10|95.09|95.04|95.12|95.08|95.14|95.08|95.09|95.03|20
1650459140000|2022-04-20 12:52:20|95.14|95.09|95.15|95.11|95.15|95.11|95.14|95.08|0
1650459150000|2022-04-20 12:52:30||95.12||95.13||95.13||95.12|0
1650459160000|2022-04-20 12:52:40|95.18|95.14|95.17|95.15|95.18|95.16|95.17|95.13|1050
1650459170000|2022-04-20 12:52:50|95.16|95.16|95.22|95.17|95.23|95.17|95.16|95.15|14380
1650459180000|2022-04-20 12:53:00|95.21|95.16|95.21|95.18|95.21|95.18|95.21|95.16|0
1650459200000|2022-04-20 12:53:20|95.23|95.19|95.28|95.24|95.3|95.25|95.22|95.18|0
1650459210000|2022-04-20 12:53:30|95.25|95.23|95.28|95.23|95.28|95.24|95.24|95.21|6750
1650459220000|2022-04-20 12:53:40||95.24||95.24||95.24||95.23|95
1650459230000|2022-04-20 12:53:50||95.23||95.24||95.24||95.23|0
1650459240000|2022-04-20 12:54:00|95.27|95.25|95.28|95.25|95.28|95.25|95.27|95.25|0
1650459250000|2022-04-20 12:54:10|95.31|95.26|95.29|95.25|95.32|95.26|95.29|95.25|781
1650459260000|2022-04-20 12:54:20|95.28|95.26|95.3|95.26|95.31|95.27|95.28|95.26|146
1650459270000|2022-04-20 12:54:30|95.33|95.27|95.31|95.26|95.33|95.28|95.31|95.26|0
1650459280000|2022-04-20 12:54:40||95.27||95.26||95.28||95.26|0
1650459290000|2022-04-20 12:54:50||95.27||95.28||95.28||95.26|13
1650459300000|2022-04-20 12:55:00|95.3||95.31||95.31||95.3||0
1650459330000|2022-04-20 12:55:30|95.3|95.26|95.27|95.25|95.31|95.26|95.27|95.25|13779
1650459340000|2022-04-20 12:55:40|95.26|95.22|95.24|95.18|95.26|95.22|95.22|95.18|307
1650459350000|2022-04-20 12:55:50|95.23|95.17|95.21|95.18|95.23|95.18|95.21|95.17|2078
1650459360000|2022-04-20 12:56:00|95.2|95.17|95.21|95.17|95.21|95.17|95.2|95.17|0
1650459370000|2022-04-20 12:56:10||95.18||95.18||95.18||95.18|0
1650459380000|2022-04-20 12:56:20|||||||||1
1650459390000|2022-04-20 12:56:30|95.23|95.19|95.23|95.19|95.24|95.21|95.23|95.19|622
1650459400000|2022-04-20 12:56:40||95.21||95.21||95.21||95.21|902
1650459410000|2022-04-20 12:56:50|95.24|95.22|95.23|95.2|95.26|95.22|95.22|95.19|7872
1650459420000|2022-04-20 12:57:00|95.22|95.19|95.23|95.19|95.23|95.19|95.19|95.14|8957
1650459430000|2022-04-20 12:57:10||95.2||95.19||95.21||95.19|0
1650459440000|2022-04-20 12:57:20|95.26|95.2|95.29|95.25|95.29|95.25|95.26|95.2|1689
1650459450000|2022-04-20 12:57:30|95.28|95.24|95.27|95.24|95.29|95.25|95.27|95.24|0
1650459460000|2022-04-20 12:57:40||95.25||95.24||95.25||95.24|26
1650459470000|2022-04-20 12:57:50|||||||||21564
1650459480000|2022-04-20 12:58:00|95.26|95.23|95.26|95.23|95.27|95.23|95.26|95.23|115
1650459490000|2022-04-20 12:58:10|95.25|95.22|95.23|95.2|95.25|95.22|95.23|95.2|0
1650459510000|2022-04-20 12:58:30|95.22|95.18|95.2|95.15|95.22|95.19|95.19|95.15|5760
1650459520000|2022-04-20 12:58:40|95.19|95.16|95.18|95.14|95.21|95.16|95.16|95.11|0
1650459530000|2022-04-20 12:58:50|95.19|95.13|95.22|95.17|95.24|95.2|95.19|95.13|2502
1650459540000|2022-04-20 12:59:00|95.23|95.19|95.24|95.19|95.24|95.2|95.22|95.17|0
1650459550000|2022-04-20 12:59:10|95.23|95.17|95.22|95.17|95.24|95.17|95.21|95.17|5000
1650459560000|2022-04-20 12:59:20||95.18||95.17||95.18||95.17|0
1650459570000|2022-04-20 12:59:30|95.21|95.18|95.22|95.18|95.23|95.2|95.21|95.17|0
1650459590000|2022-04-20 12:59:50|95.21|95.19|95.24|95.19|95.24|95.2|95.19|95.19|9028
1650459600000|2022-04-20 13:00:00|95.26|95.2|95.23|95.21|95.26|95.21|95.23|95.19|3100
1650459610000|2022-04-20 13:00:10|95.22|95.19|95.23|95.17|95.23|95.19|95.21|95.17|636
1650459620000|2022-04-20 13:00:20|95.22|95.18|95.22|95.17|95.22|95.18|95.22|95.17|0
1650459630000|2022-04-20 13:00:30|95.2|95.16|95.23|95.2|95.23|95.21|95.2|95.16|5547
1650459650000|2022-04-20 13:00:50||95.21||95.2||95.21||95.2|179
1650459660000|2022-04-20 13:01:00|||||||||17
1650459670000|2022-04-20 13:01:10|95.22||95.23||95.23||95.22||1000
1650459680000|2022-04-20 13:01:20|95.26|95.21|95.27|95.23|95.29|95.24|95.26|95.21|1371
1650459690000|2022-04-20 13:01:30|95.26|95.24|95.24|95.21|95.32|95.27|95.23|95.21|4964
1650459700000|2022-04-20 13:01:40|95.25|95.22|95.24|95.21|95.25|95.23|95.24|95.21|3716
1650459710000|2022-04-20 13:01:50||95.22||95.22||95.22||95.21|420
1650459720000|2022-04-20 13:02:00|95.23|95.21|95.23|95.19|95.24|95.22|95.23|95.19|1019
1650459730000|2022-04-20 13:02:10|95.22|95.2|95.22|95.19|95.23|95.2|95.22|95.19|10
1650459740000|2022-04-20 13:02:20|95.23|95.2|95.24|95.2|95.24|95.21|95.22|95.2|4930
1650459750000|2022-04-20 13:02:30|95.26|95.21|95.28|95.23|95.31|95.27|95.26|95.21|2870
1650459760000|2022-04-20 13:02:40|95.27|95.24|95.26|95.23|95.28|95.24|95.26|95.22|0
1650459770000|2022-04-20 13:02:50|95.27|95.25|95.29|95.27|95.29|95.27|95.27|95.23|15668
1650459780000|2022-04-20 13:03:00|95.31|95.28|95.34|95.29|95.36|95.32|95.31|95.27|511
1650459790000|2022-04-20 13:03:10|95.35|95.31|95.35|95.31|95.35|95.31|95.33|95.31|0
1650459800000|2022-04-20 13:03:20|95.34||95.34||95.34||95.34||5217
1650459810000|2022-04-20 13:03:30|95.33|95.29|95.31|95.27|95.34|95.29|95.31|95.27|1871
1650459820000|2022-04-20 13:03:40|95.32|95.28|95.23|95.17|95.32|95.28|95.23|95.17|16400
1650459830000|2022-04-20 13:03:50|95.22|95.18|95.23|95.17|95.23|95.18|95.21|95.17|0
1650459840000|2022-04-20 13:04:00|95.22|95.16|95.2|95.15|95.23|95.18|95.2|95.15|0
1650459850000|2022-04-20 13:04:10|95.19|95.16|95.2|95.17|95.2|95.17|95.19|95.15|5490
1650459870000|2022-04-20 13:04:30|95.23|95.18|95.23|95.18|95.23|95.19|95.23|95.17|2500
1650459880000|2022-04-20 13:04:40|95.25|95.19|95.24|95.2|95.29|95.25|95.23|95.19|10109
1650459890000|2022-04-20 13:04:50|95.23|95.19|95.26|95.21|95.26|95.22|95.23|95.19|115
1650459900000|2022-04-20 13:05:00|95.27|95.22|95.23|95.19|95.28|95.24|95.23|95.19|1795
1650459910000|2022-04-20 13:05:10|95.25|95.2|95.24|95.19|95.25|95.2|95.24|95.19|0
1650459920000|2022-04-20 13:05:20|95.25|95.2|95.23|95.19|95.25|95.2|95.23|95.19|0
1650459930000|2022-04-20 13:05:30|95.22|95.18|95.23|95.18|95.24|95.19|95.21|95.18|3407
1650459940000|2022-04-20 13:05:40|95.22|95.2|95.21|95.16|95.24|95.2|95.2|95.15|0
1650459950000|2022-04-20 13:05:50|95.19|95.15|95.19|95.15|95.21|95.16|95.19|95.15|0
1650459960000|2022-04-20 13:06:00|95.21|95.16|95.21|95.17|95.21|95.18|95.21|95.15|12
1650459970000|2022-04-20 13:06:10|95.23|95.19|95.23|95.19|95.23|95.19|95.21|95.17|2
1650459980000|2022-04-20 13:06:20|95.24|95.2|95.25|95.21|95.25|95.22|95.24|95.19|0
1650459990000|2022-04-20 13:06:30|95.24|95.2|95.24|95.19|95.24|95.2|95.23|95.19|0
1650460000000|2022-04-20 13:06:40|95.25|95.2|95.26|95.23|95.26|95.23|95.24|95.19|205
1650460010000|2022-04-20 13:06:50|95.28|95.24|95.31|95.27|95.32|95.28|95.28|95.24|1902
1650460020000|2022-04-20 13:07:00|95.3|95.25|95.28|95.24|95.32|95.27|95.26|95.22|2784
1650460030000|2022-04-20 13:07:10|95.27|95.23|95.26|95.24|95.28|95.25|95.26|95.23|0
1650460040000|2022-04-20 13:07:20|95.25|95.22|95.2|95.16|95.25|95.22|95.2|95.15|1768
1650460050000|2022-04-20 13:07:30||95.15||95.17||95.17||95.15|0
1650460060000|2022-04-20 13:07:40|95.21|95.16|95.22|95.19|95.23|95.2|95.2|95.16|12428
1650460070000|2022-04-20 13:07:50|95.23|95.2|95.2|95.14|95.24|95.2|95.18|95.14|6914
1650460080000|2022-04-20 13:08:00|95.17|95.15|95.16|95.12|95.19|95.16|95.16|95.11|11907
1650460090000|2022-04-20 13:08:10|95.18|95.13|95.18|95.13|95.18|95.13|95.15|95.12|0
1650460100000|2022-04-20 13:08:20|95.17|95.12|95.18|95.13|95.18|95.14|95.16|95.12|0
1650460110000|2022-04-20 13:08:30|95.16|95.14|95.16|95.13|95.16|95.14|95.16|95.13|0
1650460120000|2022-04-20 13:08:40||95.14||95.13||95.14||95.13|261
1650460130000|2022-04-20 13:08:50|95.18|95.14|95.23|95.18|95.24|95.2|95.18|95.13|7631
1650460140000|2022-04-20 13:09:00|95.22|95.19|95.22|95.17|95.23|95.19|95.21|95.17|0
1650460150000|2022-04-20 13:09:10|95.21|95.18|95.21|95.17|95.21|95.18|95.2|95.17|0
1650460160000|2022-04-20 13:09:20|95.2|95.15|95.16|95.12|95.21|95.15|95.15|95.11|316
1650460170000|2022-04-20 13:09:30|95.15|95.11|95.11|95.07|95.16|95.13|95.11|95.07|4
1650460180000|2022-04-20 13:09:40|95.13|95.08|95.11|95.06|95.14|95.09|95.1|95.06|1098
1650460190000|2022-04-20 13:09:50||95.07||95.07||95.07||95.06|0
1650460200000|2022-04-20 13:10:00|95.1|95.06|95.11|95.05|95.12|95.07|95.05|95.02|19981
1650460210000|2022-04-20 13:10:10|95.13|95.06|95.18|95.13|95.18|95.13|95.13|95.06|2284
1650460220000|2022-04-20 13:10:20|95.17|95.14|95.19|95.15|95.19|95.17|95.17|95.13|7550
1650460230000|2022-04-20 13:10:30|95.21|95.16|95.23|95.19|95.25|95.19|95.2|95.16|2325
1650460240000|2022-04-20 13:10:40|95.24|95.2|95.21|95.17|95.25|95.21|95.2|95.17|3460
1650460250000|2022-04-20 13:10:50|95.22|95.18|95.22|95.17|95.25|95.19|95.21|95.17|0
1650460260000|2022-04-20 13:11:00|95.24|95.18|95.18|95.15|95.26|95.21|95.18|95.15|12974
1650460270000|2022-04-20 13:11:10|95.2|95.16|95.19|95.15|95.22|95.17|95.19|95.15|548
1650460310000|2022-04-20 13:11:50|95.18|95.14|95.15|95.1|95.19|95.14|95.13|95.1|1292
1650460320000|2022-04-20 13:12:00|95.13||95.13||95.13||95.13||0
1650460330000|2022-04-20 13:12:10|95.12|95.08|95.1|95.05|95.13|95.08|95.09|95.05|514
1650460340000|2022-04-20 13:12:20|95.09|95.06|95.09|95.07|95.09|95.07|95.09|95.06|523
1650460350000|2022-04-20 13:12:30|95.1|95.08|95.09|95.04|95.12|95.09|95.08|95.03|4810
1650460360000|2022-04-20 13:12:40||95.05||95.05||95.07||95.04|0
1650460370000|2022-04-20 13:12:50|95.08|95.06|95.08|95.03|95.08|95.06|95.07|95.03|0
1650460380000|2022-04-20 13:13:00|95.07|95.04|95.09|95.07|95.09|95.08|95.07|95.03|2412
1650460390000|2022-04-20 13:13:10|95.12|95.08|95.15|95.1|95.15|95.11|95.12|95.07|2165
1650460400000|2022-04-20 13:13:20|95.14|95.08|95.09|95.07|95.14|95.08|95.09|95.07|1
1650460410000|2022-04-20 13:13:30|95.1||95.11||95.11||95.1||0
1650460420000|2022-04-20 13:13:40||95.08||95.07||95.09||95.07|580
1650460430000|2022-04-20 13:13:50|95.1|95.08|95.12|95.07|95.13|95.08|95.09|95.07|8
1650460440000|2022-04-20 13:14:00|95.11|95.08|95.13|95.08|95.13|95.09|95.11|95.07|0
1650460450000|2022-04-20 13:14:10|95.14|95.09|95.13|95.08|95.15|95.1|95.13|95.08|2007
1650460460000|2022-04-20 13:14:20|95.12|95.09|95.11|95.07|95.12|95.09|95.11|95.06|0
1650460470000|2022-04-20 13:14:30|95.09|95.06|95.08|95.05|95.09|95.06|95.08|95.05|0
1650460480000|2022-04-20 13:14:40|95.07|95.06|95.03|95|95.07|95.06|95.03|95|7360
1650460490000|2022-04-20 13:14:50|95.02|94.98|94.99|94.97|95.03|94.98|94.99|94.97|19226
1650460500000|2022-04-20 13:15:00|94.98|94.94|94.97|94.93|94.98|94.95|94.97|94.91|4100
1650460510000|2022-04-20 13:15:10|94.98|94.94|94.99|94.97|94.99|94.97|94.98|94.93|7035
1650460520000|2022-04-20 13:15:20|95|94.98|95|94.97|95|94.99|95|94.97|12
1650460530000|2022-04-20 13:15:30|95.04|95|95|94.97|95.05|95|95|94.97|2779
1650460540000|2022-04-20 13:15:40|95.01|94.98|95.01|94.97|95.01|95|95|94.97|2796
1650460550000|2022-04-20 13:15:50|95|94.95|94.96|94.93|95|94.95|94.96|94.91|18796
1650460560000|2022-04-20 13:16:00|94.97|94.92|94.97|94.93|94.97|94.95|94.97|94.91|2648
1650460570000|2022-04-20 13:16:10|94.96|94.91|94.96|94.92|94.97|94.93|94.95|94.9|0
1650460580000|2022-04-20 13:16:20|94.95|94.91|94.96|94.91|94.96|94.93|94.95|94.9|0
1650460590000|2022-04-20 13:16:30|94.97|94.92|95.02|94.99|95.02|94.99|94.96|94.92|5778
1650460600000|2022-04-20 13:16:40|95.01|94.98|95|94.96|95.01|94.98|95|94.96|5827
1650460610000|2022-04-20 13:16:50|94.97|94.95|94.95|94.91|94.97|94.95|94.95|94.9|350
1650460620000|2022-04-20 13:17:00||94.92||94.91||94.92||94.9|2093
1650460630000|2022-04-20 13:17:10|94.94|94.9|94.95|94.91|94.95|94.91|94.94|94.9|9480
1650460640000|2022-04-20 13:17:20|94.96|94.9|94.96|94.92|94.99|94.94|94.93|94.9|24855
1650460650000|2022-04-20 13:17:30|94.94|94.91|94.92|94.9|94.96|94.91|94.92|94.9|0
1650460660000|2022-04-20 13:17:40|94.91|94.88|94.9|94.85|94.92|94.88|94.9|94.85|1000
1650460670000|2022-04-20 13:17:50|94.92|94.86|94.91|94.87|94.92|94.88|94.9|94.85|0
1650460680000|2022-04-20 13:18:00|94.9|94.86|94.89|94.85|94.91|94.86|94.89|94.84|0
1650460690000|2022-04-20 13:18:10|94.88|94.86|94.89|94.85|94.89|94.86|94.88|94.85|8
1650460700000|2022-04-20 13:18:20|94.88|94.83|94.89|94.86|94.89|94.86|94.86|94.82|3850
1650460710000|2022-04-20 13:18:30|94.88|94.84|94.91|94.88|94.91|94.88|94.88|94.84|152
1650460720000|2022-04-20 13:18:40|94.9|94.85|94.89|94.85|94.91|94.87|94.89|94.84|100
1650460730000|2022-04-20 13:18:50||94.86||94.85||94.86||94.85|57
1650460740000|2022-04-20 13:19:00|94.88|94.86|94.89|94.85|94.89|94.87|94.88|94.85|0
1650460760000|2022-04-20 13:19:20|94.91|94.86|95|94.96|95.02|94.97|94.89|94.86|7611
1650460770000|2022-04-20 13:19:30|94.99|94.95|94.97|94.94|95|94.95|94.97|94.94|0
1650460790000|2022-04-20 13:19:50||94.95||94.94||94.95||94.94|22
1650460800000|2022-04-20 13:20:00|94.96|94.93|94.95|94.91|94.97|94.94|94.95|94.9|528
1650460810000|2022-04-20 13:20:10|94.97|94.92|95.03|94.99|95.04|94.99|94.95|94.92|2434
1650460820000|2022-04-20 13:20:20||95||94.99||95||94.99|0
1650460840000|2022-04-20 13:20:40|95.02|94.98|95.02|94.98|95.03|94.98|95.02|94.98|0
1650460850000|2022-04-20 13:20:50|95.03|94.99|94.97|94.92|95.03|95|94.97|94.92|13595
1650460860000|2022-04-20 13:21:00|94.96|94.93|95.03|94.97|95.03|94.99|94.96|94.92|4985
1650460870000|2022-04-20 13:21:10|95.02|94.98|94.99|94.95|95.03|94.98|94.99|94.95|63
1650460880000|2022-04-20 13:21:20|95.01|94.96|95.01|94.97|95.01|94.98|95|94.96|0
1650460890000|2022-04-20 13:21:30|95||95||95||95||7900
1650460900000|2022-04-20 13:21:40||94.96||94.96||94.96||94.96|0
1650460910000|2022-04-20 13:21:50|95.01|94.97|94.97|94.92|95.01|94.97|94.97|94.92|8320
1650460920000|2022-04-20 13:22:00|94.99|94.93|94.99|94.96|95|94.96|94.98|94.93|0
1650460930000|2022-04-20 13:22:10|95|94.97|95.01|94.98|95.01|94.98|95|94.96|2565
1650460940000|2022-04-20 13:22:20|95|94.96|94.99|94.95|95.01|94.96|94.99|94.94|0
1650460950000|2022-04-20 13:22:30|94.98|94.94|94.97|94.92|94.99|94.96|94.96|94.92|3
1650460960000|2022-04-20 13:22:40|94.96||94.97||94.97||94.96||0
1650460970000|2022-04-20 13:22:50|94.96|94.93|94.96|94.92|94.99|94.94|94.96|94.92|0
1650460980000|2022-04-20 13:23:00|94.95|94.91|94.94|94.9|94.96|94.92|94.94|94.9|0
1650460990000|2022-04-20 13:23:10|94.95|94.89|94.92|94.89|94.95|94.9|94.92|94.88|60
1650461000000|2022-04-20 13:23:20|94.94|94.9|94.97|94.92|94.97|94.92|94.94|94.9|2170
1650461010000|2022-04-20 13:23:30|94.98|94.93|94.98|94.94|95.01|94.97|94.97|94.93|4001
1650461020000|2022-04-20 13:23:40|94.99|94.95|94.99|94.95|95.01|94.96|94.99|94.95|0
1650461030000|2022-04-20 13:23:50|95|94.96|94.97|94.94|95.01|94.98|94.97|94.94|10962
1650461040000|2022-04-20 13:24:00|94.96|94.92|94.94|94.91|94.96|94.92|94.93|94.89|3
1650461050000|2022-04-20 13:24:10|94.93|94.9|94.92|94.88|94.94|94.9|94.92|94.88|54179
1650461060000|2022-04-20 13:24:20|94.91|94.86|94.91|94.87|94.92|94.89|94.9|94.85|0
1650461070000|2022-04-20 13:24:30|94.92|94.88|94.96|94.93|94.96|94.93|94.92|94.88|4939
1650461080000|2022-04-20 13:24:40||94.94||94.94||94.94||94.93|0
1650461090000|2022-04-20 13:24:50|94.98|94.95|94.99|94.94|95|94.96|94.98|94.94|4835
1650461100000|2022-04-20 13:25:00|95|94.93|94.96|94.92|95|94.93|94.96|94.92|0
1650461110000|2022-04-20 13:25:10|94.95|94.91|94.94|94.91|94.95|94.91|94.94|94.91|0
1650461120000|2022-04-20 13:25:20|94.95|94.92|94.93|94.89|94.97|94.92|94.93|94.89|1645
1650461130000|2022-04-20 13:25:30|94.94|94.92|94.94|94.91|94.94|94.92|94.94|94.89|4406
1650461140000|2022-04-20 13:25:40|94.93|94.9|94.93|94.89|94.93|94.9|94.93|94.89|0
1650461150000|2022-04-20 13:25:50|94.92|94.91|94.93|94.89|94.93|94.92|94.92|94.89|0
1650461160000|2022-04-20 13:26:00|94.94|94.9|94.94|94.9|94.94|94.92|94.94|94.89|1
1650461170000|2022-04-20 13:26:10|94.93|94.89|94.91|94.87|94.93|94.89|94.91|94.87|20
1650461180000|2022-04-20 13:26:20|94.9|94.89|94.94|94.9|94.94|94.91|94.9|94.89|39118
1650461190000|2022-04-20 13:26:30|94.96|94.91|94.96|94.92|94.97|94.93|94.96|94.9|3767
1650461200000|2022-04-20 13:26:40|94.98|94.93|94.96|94.93|95|94.96|94.96|94.92|5271
1650461210000|2022-04-20 13:26:50||94.94||94.92||94.94||94.92|397
1650461220000|2022-04-20 13:27:00|94.99|94.94|94.99|94.94|95.01|94.95|94.98|94.92|2894
1650461230000|2022-04-20 13:27:10|94.98|94.95|94.99|94.94|94.99|94.96|94.97|94.94|2411
1650461240000|2022-04-20 13:27:20|94.98|94.93|94.97|94.94|94.99|94.94|94.97|94.92|0
1650461250000|2022-04-20 13:27:30|94.95|94.93|94.98|94.93|94.98|94.95|94.95|94.92|556
1650461260000|2022-04-20 13:27:40|94.96|94.94|94.96|94.92|94.96|94.94|94.96|94.92|1779
1650461270000|2022-04-20 13:27:50|94.95|94.93|94.96|94.92|94.97|94.93|94.94|94.92|0
1650461280000|2022-04-20 13:28:00|94.97|94.93|95.01|94.97|95.01|94.99|94.96|94.92|5238
1650461290000|2022-04-20 13:28:10|95|94.95|94.91|94.87|95|94.95|94.9|94.85|14469
1650461300000|2022-04-20 13:28:20|94.92|94.88|94.95|94.91|94.95|94.91|94.91|94.87|46750
1650461310000|2022-04-20 13:28:30|94.94|94.92|94.94|94.9|94.94|94.92|94.94|94.9|0
1650461320000|2022-04-20 13:28:40|94.93|94.89|94.94|94.91|94.94|94.91|94.93|94.89|0
1650461330000|2022-04-20 13:28:50|94.95|94.9|94.94|94.92|94.96|94.94|94.94|94.9|3881
1650461350000|2022-04-20 13:29:10|94.96|94.93|94.99|94.94|94.99|94.95|94.96|94.93|4904
1650461360000|2022-04-20 13:29:20|94.98|94.95|94.97|94.94|94.98|94.96|94.97|94.92|0
1650461370000|2022-04-20 13:29:30|94.99|94.95|94.94|94.91|94.99|94.96|94.94|94.91|884
1650461380000|2022-04-20 13:29:40|94.95|94.92|94.99|94.94|95.01|94.96|94.94|94.91|2997
1650461390000|2022-04-20 13:29:50|94.98||94.98||94.99||94.98||328
1650461400000|2022-04-20 13:30:00|95|94.95|94.96|94.92|95.01|94.98|94.96|94.91|8420
1650461410000|2022-04-20 13:30:10|94.95|94.91|94.95|94.91|95.01|94.97|94.95|94.91|31080
1650461420000|2022-04-20 13:30:20|94.93|94.92|94.99|94.94|95|94.95|94.93|94.9|5785
1650461430000|2022-04-20 13:30:30|94.98|94.95|94.96|94.92|95|94.96|94.95|94.92|2604
1650461440000|2022-04-20 13:30:40|94.95|94.91|94.89|94.88|94.96|94.92|94.88|94.85|5272
1650461450000|2022-04-20 13:30:50|94.92|94.89|94.91|94.87|94.93|94.89|94.87|94.84|4163
1650461460000|2022-04-20 13:31:00|94.92|94.88|94.92|94.89|94.94|94.91|94.92|94.88|31
1650461470000|2022-04-20 13:31:10|94.91|94.88|94.96|94.93|94.98|94.94|94.91|94.87|2250
1650461480000|2022-04-20 13:31:20|94.95|94.92|94.94|94.92|94.96|94.94|94.94|94.92|0
1650461500000|2022-04-20 13:31:40|94.93|94.9|94.93|94.9|94.94|94.92|94.91|94.89|9033
1650461510000|2022-04-20 13:31:50|94.92|94.91|94.93|94.9|94.93|94.92|94.92|94.9|0
1650461520000|2022-04-20 13:32:00|94.92|94.89|94.97|94.93|94.99|94.96|94.92|94.89|5337
1650461530000|2022-04-20 13:32:10|94.96|94.92|95|94.96|95.01|94.99|94.96|94.92|2270
1650461540000|2022-04-20 13:32:20|94.99|94.95|94.91|94.89|95.01|94.97|94.91|94.88|6596
1650461550000|2022-04-20 13:32:30|94.93|94.88|94.86|94.83|94.94|94.91|94.86|94.83|51292
1650461560000|2022-04-20 13:32:40|94.85|94.81|94.78|94.75|94.86|94.82|94.76|94.72|12001
1650461570000|2022-04-20 13:32:50|94.79|94.76|94.76|94.73|94.8|94.77|94.76|94.72|0
1650461580000|2022-04-20 13:33:00|94.77|94.74|94.81|94.77|94.81|94.78|94.76|94.74|2256
1650461590000|2022-04-20 13:33:10|94.82|94.78|94.83|94.81|94.83|94.81|94.8|94.77|1251
1650461600000|2022-04-20 13:33:20|94.85|94.8|94.83|94.8|94.86|94.84|94.83|94.79|1465
1650461610000|2022-04-20 13:33:30|94.82|94.79|94.88|94.85|94.88|94.86|94.82|94.79|6206
1650461620000|2022-04-20 13:33:40|94.87|94.86|94.88|94.86|94.88|94.86|94.86|94.83|844
1650461630000|2022-04-20 13:33:50|94.87|94.85|94.82|94.81|94.87|94.86|94.82|94.81|3768
1650461640000|2022-04-20 13:34:00|94.81|94.8|94.79|94.75|94.81|94.8|94.79|94.75|13262
1650461650000|2022-04-20 13:34:10|94.8|94.76|94.76|94.73|94.8|94.77|94.72|94.69|3872
1650461660000|2022-04-20 13:34:20|94.77|94.74|94.87|94.83|94.87|94.84|94.77|94.74|51366
1650461670000|2022-04-20 13:34:30|94.86|94.82|94.84|94.8|94.87|94.83|94.83|94.8|467
1650461680000|2022-04-20 13:34:40|94.83|94.81|94.86|94.83|94.86|94.84|94.83|94.81|5316
1650461690000|2022-04-20 13:34:50|94.85|94.82|94.91|94.88|94.91|94.88|94.85|94.81|6202
1650461700000|2022-04-20 13:35:00|94.94|94.89|94.89|94.85|94.94|94.91|94.86|94.85|52194
1650461710000|2022-04-20 13:35:10|94.88|94.86|94.84|94.79|94.89|94.86|94.81|94.77|6624
1650461720000|2022-04-20 13:35:20|94.83|94.8|94.78|94.75|94.84|94.8|94.78|94.75|9158
1650461730000|2022-04-20 13:35:30|94.8|94.78|94.87|94.84|94.89|94.86|94.8|94.78|6242
1650461740000|2022-04-20 13:35:40|94.88|94.85|94.89|94.87|94.89|94.87|94.88|94.85|0
1650461750000|2022-04-20 13:35:50|94.9|94.86|94.9|94.86|94.93|94.9|94.88|94.86|8128
1650461760000|2022-04-20 13:36:00|94.89|94.87|94.97|94.93|94.98|94.94|94.88|94.86|2464
1650461770000|2022-04-20 13:36:10|94.96|94.92|94.9|94.87|94.97|94.92|94.89|94.85|169
1650461780000|2022-04-20 13:36:20|94.92|94.86|94.92|94.9|94.95|94.91|94.92|94.86|5994
1650461790000|2022-04-20 13:36:30|94.94|94.91|94.96|94.93|94.98|94.95|94.94|94.91|2435
1650461800000|2022-04-20 13:36:40|94.98|94.94|94.96|94.93|94.99|94.96|94.93|94.9|699
1650461810000|2022-04-20 13:36:50|94.95|94.92|94.96|94.93|94.99|94.95|94.94|94.9|5358
1650461820000|2022-04-20 13:37:00|94.97|94.92|94.93|94.89|94.98|94.92|94.91|94.88|0
1650461830000|2022-04-20 13:37:10|94.94|94.9|94.96|94.93|94.96|94.93|94.93|94.9|2338
1650461840000|2022-04-20 13:37:20|94.97|94.92|94.94|94.9|94.97|94.93|94.94|94.9|5000
1650461850000|2022-04-20 13:37:30|94.93|94.88|94.95|94.93|94.96|94.93|94.92|94.88|6476
1650461860000|2022-04-20 13:37:40|94.96|94.94|95.03|95.01|95.03|95.01|94.96|94.94|20910
1650461870000|2022-04-20 13:37:50|95.02|95.02|94.99|94.95|95.03|95.02|94.98|94.94|10571
1650461880000|2022-04-20 13:38:00|95|94.96|94.99|94.97|95.03|94.99|94.99|94.95|29
1650461890000|2022-04-20 13:38:10|95.01|94.98|95.03|94.99|95.03|94.99|94.98|94.94|10393
1650461900000|2022-04-20 13:38:20|95.02|94.98|95.02|95|95.03|95.01|95.01|94.98|0
1650461910000|2022-04-20 13:38:30|95.01|95.01|95.06|95.03|95.07|95.04|95|94.96|5614
1650461920000|2022-04-20 13:38:40|95.05|95.02|95.07|95.03|95.1|95.05|95.05|95.02|500
1650461930000|2022-04-20 13:38:50|95.08|95.04|95.07|95.04|95.08|95.06|95.06|95.03|11
1650461940000|2022-04-20 13:39:00|95.06|95.03|95.05|95.01|95.08|95.05|95.03|95.01|7086
1650461950000|2022-04-20 13:39:10|95.04|95.02|95.04|95|95.05|95.02|95.03|94.99|3000
1650461960000|2022-04-20 13:39:20|95.05|95.01|95.07|95.02|95.08|95.04|95.04|95|804
1650461970000|2022-04-20 13:39:30|95.06|95.04|95.01|94.97|95.08|95.04|94.98|94.96|12337
1650461980000|2022-04-20 13:39:40|95.02|94.98|94.98|94.95|95.02|94.98|94.97|94.93|3
1650461990000|2022-04-20 13:39:50|95|94.97|95.05|95|95.05|95.01|95|94.97|6651
1650462000000|2022-04-20 13:40:00|95.04|95.01|95.01|94.97|95.06|95.02|94.97|94.93|17747
1650462010000|2022-04-20 13:40:10|95|94.98|95.01|94.96|95.01|94.98|94.98|94.94|14
1650462020000|2022-04-20 13:40:20|95|94.97|95.03|94.99|95.03|95.01|94.98|94.94|2779
1650462030000|2022-04-20 13:40:30|95.02|95|95.02|95|95.03|95.01|95.01|95|23458
1650462040000|2022-04-20 13:40:40|95.03|95.01|95.03|95|95.03|95.01|95.01|95|2004
1650462050000|2022-04-20 13:40:50|95.04|95.01|95.04|95|95.04|95.02|95.02|95|2068
1650462060000|2022-04-20 13:41:00|95.03|95.01|95.01|94.98|95.04|95.01|95.01|94.97|1223
1650462070000|2022-04-20 13:41:10|95|94.99|94.95|94.92|95|94.99|94.95|94.91|8270
1650462080000|2022-04-20 13:41:20|94.94|94.91|94.95|94.93|94.95|94.93|94.93|94.9|369
1650462090000|2022-04-20 13:41:30|94.94|94.92|94.95|94.91|94.95|94.93|94.9|94.87|3519
1650462100000|2022-04-20 13:41:40|94.94|94.9|94.95|94.92|94.95|94.92|94.94|94.9|0
1650462110000|2022-04-20 13:41:50|94.94|94.91|94.95|94.91|94.96|94.94|94.94|94.9|2242
1650462120000|2022-04-20 13:42:00|94.94|94.9|94.91|94.88|94.94|94.9|94.88|94.84|1048
1650462130000|2022-04-20 13:42:10|94.9|94.87|94.88|94.87|94.91|94.88|94.88|94.87|0
1650462140000|2022-04-20 13:42:20|94.89|94.86|94.89|94.86|94.9|94.87|94.89|94.86|1667
1650462150000|2022-04-20 13:42:30|94.88|94.85|94.87|94.83|94.89|94.86|94.85|94.81|16762
1650462160000|2022-04-20 13:42:40|94.88|94.84|94.86|94.82|94.88|94.84|94.84|94.81|0
1650462170000|2022-04-20 13:42:50|94.85|94.81|94.77|94.75|94.85|94.81|94.77|94.75|3797
1650462180000|2022-04-20 13:43:00|94.76|94.73|94.72|94.68|94.77|94.73|94.71|94.67|3177
1650462190000|2022-04-20 13:43:10|94.71|94.69|94.74|94.72|94.74|94.73|94.71|94.67|20653
1650462200000|2022-04-20 13:43:20|94.76|94.73|94.77|94.74|94.79|94.76|94.75|94.72|12115
1650462210000|2022-04-20 13:43:30|94.76|94.73|94.75|94.72|94.77|94.74|94.75|94.72|243
1650462220000|2022-04-20 13:43:40|94.74|94.71|94.7|94.66|94.74|94.71|94.69|94.65|5442
1650462230000|2022-04-20 13:43:50|94.69|94.67|94.74|94.72|94.74|94.72|94.69|94.66|10359
1650462240000|2022-04-20 13:44:00|94.75|94.73|94.73|94.69|94.77|94.75|94.72|94.68|6209
1650462250000|2022-04-20 13:44:10|94.72|94.67|94.61|94.57|94.72|94.68|94.61|94.57|5312
1650462260000|2022-04-20 13:44:20|94.62|94.58|94.66|94.64|94.66|94.64|94.62|94.57|15108
1650462270000|2022-04-20 13:44:30|94.65|94.63|94.66|94.63|94.7|94.66|94.64|94.63|9557
1650462280000|2022-04-20 13:44:40|94.68|94.62|94.63|94.6|94.68|94.62|94.63|94.6|1217
1650462290000|2022-04-20 13:44:50|94.62|94.61|94.62|94.6|94.63|94.61|94.59|94.57|7161
1650462300000|2022-04-20 13:45:00|94.61|94.59|94.62|94.59|94.62|94.59|94.59|94.55|2266
1650462360000|2022-04-20 13:46:00|94.61|94.58|94.61|94.57|94.61|94.58|94.58|94.53|28279
1650462370000|2022-04-20 13:46:10|94.6|94.56|94.64|94.6|94.64|94.61|94.56|94.52|11437
1650462380000|2022-04-20 13:46:20|94.63|94.59|94.61|94.57|94.64|94.61|94.6|94.56|4958
1650462390000|2022-04-20 13:46:30|94.59|94.56|94.59|94.54|94.61|94.56|94.57|94.53|1577
1650462400000|2022-04-20 13:46:40|94.58|94.53|94.57|94.53|94.58|94.54|94.56|94.52|0
1650462410000|2022-04-20 13:46:50|94.56|94.52|94.61|94.58|94.63|94.58|94.56|94.52|9202
1650462420000|2022-04-20 13:47:00|94.59|94.59|94.54|94.5|94.61|94.59|94.52|94.5|3324
1650462430000|2022-04-20 13:47:10|94.55|94.51|94.56|94.51|94.57|94.54|94.53|94.5|4
1650462440000|2022-04-20 13:47:20|94.55|94.5|94.55|94.5|94.56|94.52|94.5|94.47|18327
1650462450000|2022-04-20 13:47:30|94.56|94.51|94.49|94.45|94.56|94.52|94.48|94.45|22388
1650462460000|2022-04-20 13:47:40|94.51|94.46|94.53|94.51|94.55|94.51|94.5|94.46|83120
1650462470000|2022-04-20 13:47:50|94.52|94.5|94.57|94.53|94.59|94.55|94.52|94.48|7418
1650462480000|2022-04-20 13:48:00|94.58|94.54|94.56|94.52|94.61|94.58|94.53|94.48|9098
1650462490000|2022-04-20 13:48:10|94.55|94.5|94.57|94.53|94.58|94.54|94.54|94.5|1409
1650462500000|2022-04-20 13:48:20|94.56|94.52|94.48|94.45|94.56|94.52|94.47|94.45|0
1650462510000|2022-04-20 13:48:30|94.47|94.43|94.47|94.43|94.48|94.45|94.45|94.4|5000
1650462520000|2022-04-20 13:48:40|94.48|94.4|94.42|94.4|94.48|94.43|94.41|94.4|25617
1650462530000|2022-04-20 13:48:50|94.41|94.41|94.45|94.41|94.46|94.42|94.41|94.4|1129
1650462540000|2022-04-20 13:49:00|94.43|94.4|94.41|94.37|94.43|94.41|94.4|94.36|3023
1650462550000|2022-04-20 13:49:10|94.4|94.36|94.44|94.4|94.45|94.41|94.39|94.35|4930
1650462560000|2022-04-20 13:49:20|94.45|94.41|94.46|94.42|94.47|94.44|94.43|94.4|731
1650462570000|2022-04-20 13:49:30|94.44|94.4|94.42|94.4|94.44|94.4|94.42|94.4|316
1650462580000|2022-04-20 13:49:40|94.43|94.41|94.4|94.36|94.44|94.41|94.37|94.32|18422
1650462590000|2022-04-20 13:49:50|94.39|94.37|94.4|94.36|94.42|94.38|94.39|94.36|0
1650462600000|2022-04-20 13:50:00|94.41|94.37|94.48|94.44|94.48|94.44|94.39|94.36|13372
1650462610000|2022-04-20 13:50:10|94.47|94.45|94.4|94.36|94.47|94.46|94.38|94.33|15647
1650462620000|2022-04-20 13:50:20|94.41|94.35|94.42|94.39|94.42|94.39|94.37|94.33|214
1650462630000|2022-04-20 13:50:30|94.41|94.38|94.4|94.35|94.41|94.38|94.39|94.34|112
1650462640000|2022-04-20 13:50:40|94.39|94.34|94.41|94.39|94.42|94.39|94.39|94.34|9485
1650462650000|2022-04-20 13:50:50|94.4|94.38|94.4|94.35|94.41|94.38|94.38|94.34|13528
1650462660000|2022-04-20 13:51:00|94.41|94.36|94.37|94.32|94.42|94.39|94.37|94.32|99522
1650462670000|2022-04-20 13:51:10|94.38|94.33|94.38|94.36|94.38|94.36|94.32|94.29|32825
1650462680000|2022-04-20 13:51:20|94.37|94.35|94.35|94.31|94.38|94.36|94.34|94.3|0
1650462690000|2022-04-20 13:51:30|94.34|94.3|94.35|94.32|94.35|94.33|94.34|94.29|2
1650462700000|2022-04-20 13:51:40|94.37|94.33|94.37|94.34|94.37|94.35|94.37|94.32|2222
1650462710000|2022-04-20 13:51:50|94.36|94.35|94.36|94.34|94.36|94.35|94.36|94.34|10
1650462720000|2022-04-20 13:52:00|94.35|94.31|94.3|94.28|94.35|94.32|94.3|94.27|26424
1650462730000|2022-04-20 13:52:10|94.31|94.29|94.36|94.34|94.36|94.34|94.3|94.27|11612
1650462740000|2022-04-20 13:52:20|94.35|94.33|94.35|94.32|94.36|94.33|94.33|94.3|7767
1650462750000|2022-04-20 13:52:30|94.36|94.33|94.38|94.33|94.41|94.37|94.36|94.32|3844
1650462760000|2022-04-20 13:52:40|94.37|94.34|94.36|94.32|94.38|94.34|94.35|94.3|0
1650462770000|2022-04-20 13:52:50|94.35|94.31|94.36|94.33|94.36|94.33|94.35|94.31|0
1650462780000|2022-04-20 13:53:00|94.35|94.32|94.35|94.31|94.35|94.34|94.35|94.3|10
1650462790000|2022-04-20 13:53:10|94.34|94.3|94.31|94.28|94.34|94.3|94.29|94.25|14983
1650462800000|2022-04-20 13:53:20|94.33|94.29|94.32|94.29|94.35|94.32|94.32|94.28|180
1650462810000|2022-04-20 13:53:30|94.31|94.28|94.32|94.27|94.33|94.29|94.3|94.26|100
1650462820000|2022-04-20 13:53:40|94.33|94.28|94.31|94.28|94.33|94.29|94.3|94.27|3108
1650462830000|2022-04-20 13:53:50|94.3|94.26|94.25|94.24|94.3|94.26|94.25|94.24|1160
1650462840000|2022-04-20 13:54:00|94.24|94.22|94.25|94.21|94.25|94.22|94.24|94.21|6288
1650462850000|2022-04-20 13:54:10|94.26|94.22|94.25|94.21|94.26|94.24|94.24|94.21|5872
1650462860000|2022-04-20 13:54:20|94.24|94.19|94.2|94.17|94.25|94.19|94.19|94.17|7700
1650462870000|2022-04-20 13:54:30|94.19|94.18|94.2|94.17|94.2|94.18|94.19|94.17|0
1650462880000|2022-04-20 13:54:40|94.19|94.18|94.17|94.13|94.19|94.18|94.16|94.12|7152
1650462890000|2022-04-20 13:54:50|94.16|94.14|94.14|94.1|94.16|94.14|94.13|94.1|5580
1650462900000|2022-04-20 13:55:00|94.13|94.11|94.13|94.1|94.14|94.11|94.11|94.1|2500
1650462910000|2022-04-20 13:55:10|94.14|94.11|94.14|94.1|94.15|94.12|94.11|94.1|3623
1650462920000|2022-04-20 13:55:20|94.13|94.11|94.13|94.1|94.14|94.12|94.12|94.1|30
1650462930000|2022-04-20 13:55:30|94.14|94.11|94.1|94.08|94.14|94.11|94.1|94.07|4356
1650462940000|2022-04-20 13:55:40|94.11|94.05|94.06|94.02|94.11|94.05|94.05|94.01|3728
1650462950000|2022-04-20 13:55:50|94.05|94.01|94.05|94.02|94.06|94.03|94.05|94.01|0
1650462960000|2022-04-20 13:56:00|94.04|94.01|94.03|94.01|94.04|94.01|94.03|94.01|1994
1650462970000|2022-04-20 13:56:10|94.02|94|94.04|94.02|94.04|94.02|94.01|94|34613
1650462980000|2022-04-20 13:56:20|94.06|94.03|94.06|94.02|94.06|94.03|94.03|94|3306
1650462990000|2022-04-20 13:56:30|94.04|94.03|94.17|94.13|94.17|94.13|94.04|94.03|14180
1650463000000|2022-04-20 13:56:40|94.18|94.14|94.11|94.07|94.19|94.14|94.1|94.07|5923
1650463010000|2022-04-20 13:56:50|94.13|94.08|94.1|94.07|94.15|94.1|94.1|94.07|100
1650463020000|2022-04-20 13:57:00|94.08|94.05|94.09|94.05|94.13|94.1|94.08|94.04|9978
1650463030000|2022-04-20 13:57:10|94.1|94.06|94.05|94.02|94.11|94.07|94.03|94|6269
1650463040000|2022-04-20 13:57:20|94.06|94.03|94.08|94.04|94.09|94.06|94.06|94.03|4102
1650463050000|2022-04-20 13:57:30|94.07|94.03|94.07|94.03|94.07|94.03|94.06|94.02|9658
1650463060000|2022-04-20 13:57:40|94.05|94.02|94.07|94.01|94.08|94.04|94.04|94|6419
1650463070000|2022-04-20 13:57:50|94.08|94.02|94.11|94.05|94.11|94.08|94.08|94.01|5295
1650463080000|2022-04-20 13:58:00||94.07||94.07||94.07||94.07|0
1650463090000|2022-04-20 13:58:10|94.09||94.11||94.11||94.09||321
1650463100000|2022-04-20 13:58:20|94.13|94.08|94.13|94.08|94.14|94.08|94.08|94.04|57982
1650463110000|2022-04-20 13:58:30|||||||||4000
1650463120000|2022-04-20 13:58:40|94.1|94.06|94.08|94.04|94.1|94.06|94.08|94.04|1009
1650463130000|2022-04-20 13:58:50|94.07||94.06||94.08||94.06||39
1650463140000|2022-04-20 13:59:00|94.05|94.05|94.03|94|94.05|94.05|94.03|94|348
1650463150000|2022-04-20 13:59:10|94.05|94.01|94.06|94.02|94.06|94.04|94.05|94.01|11735
1650463160000|2022-04-20 13:59:20|94.05||94.05||94.05||94.05||0
1650463170000|2022-04-20 13:59:30|94.08|94.01|94.09|94.05|94.09|94.06|94.08|94|1147
1650463180000|2022-04-20 13:59:40|94.08||94.08||94.09||94.08||265
1650463190000|2022-04-20 13:59:50|94.07|94.03|94.1|94.05|94.1|94.07|94.06|94.02|24868
1650463200000|2022-04-20 14:00:00|94.09|94.03|94.06|94.03|94.09|94.04|94.06|94.02|2559
1650463210000|2022-04-20 14:00:10|94.05|94.02|94.04|94.02|94.06|94.02|94.04|94.02|706
1650463220000|2022-04-20 14:00:20|94.05|94.03|94.09|94.06|94.09|94.06|94.04|94.03|23519
1650463230000|2022-04-20 14:00:30|94.08|94.05|94.04|94.01|94.08|94.05|94.04|94.01|4988
1650463250000|2022-04-20 14:00:50|94.02|94|94.02|93.97|94.02|94|93.98|93.93|20655
1650463260000|2022-04-20 14:01:00|94|93.95|94|93.97|94|93.97|93.99|93.95|13297
1650463270000|2022-04-20 14:01:10|94.02|93.98|94.02|93.99|94.04|93.99|94.02|93.98|4085
1650463280000|2022-04-20 14:01:20|94.01|94|94.05|94.01|94.05|94.03|94.01|94|1918
1650463290000|2022-04-20 14:01:30|94.04|94|94.02|94|94.04|94|94.01|94|1176
1650463300000|2022-04-20 14:01:40|||||||||753
1650463310000|2022-04-20 14:01:50|94.01|93.98|94.01|93.96|94.02|93.98|94.01|93.96|27026
1650463320000|2022-04-20 14:02:00|94.02|93.97|94.04|94|94.08|94.04|94.02|93.97|20010
1650463330000|2022-04-20 14:02:10|94.03|94.01|94.03|93.99|94.06|94.03|94.01|93.98|4267
1650463340000|2022-04-20 14:02:20|94.05|94|94.05|94|94.06|94.04|94.03|93.99|2217
1650463350000|2022-04-20 14:02:30|94.04|93.99|93.97|93.93|94.04|93.99|93.97|93.93|3727
1650463360000|2022-04-20 14:02:40|93.98|93.94|93.99|93.95|94|93.95|93.97|93.93|24802
1650463370000|2022-04-20 14:02:50|94|93.96|93.98|93.95|94.02|93.98|93.98|93.94|10679
1650463380000|2022-04-20 14:03:00||93.94||93.94||93.96||93.94|0
1650463390000|2022-04-20 14:03:10|93.97|93.95|93.88|93.84|93.97|93.96|93.88|93.84|45162
1650463400000|2022-04-20 14:03:20|93.87|93.83|93.92|93.88|93.92|93.9|93.87|93.83|26748
1650463410000|2022-04-20 14:03:30|93.91|93.89|93.91|93.87|93.92|93.9|93.89|93.85|7667
1650463420000|2022-04-20 14:03:40||93.88||93.88||93.89||93.87|0
1650463430000|2022-04-20 14:03:50|93.9|93.86|93.88|93.85|93.92|93.9|93.88|93.85|7840
1650463440000|2022-04-20 14:04:00|93.89|93.86|93.92|93.88|93.93|93.89|93.87|93.85|3341
1650463450000|2022-04-20 14:04:10|93.91|93.87|93.91|93.87|93.91|93.88|93.89|93.85|2500
1650463460000|2022-04-20 14:04:20|93.93|93.88|93.95|93.92|94|93.97|93.91|93.88|7401
1650463470000|2022-04-20 14:04:30|93.96|93.93|94|93.97|94|93.97|93.96|93.92|4980
1650463480000|2022-04-20 14:04:40|93.99|93.96|93.98|93.95|94|93.96|93.98|93.94|5981
1650463490000|2022-04-20 14:04:50|93.97|93.94|93.96|93.95|93.99|93.97|93.96|93.93|3744
1650463500000|2022-04-20 14:05:00|93.95|93.93|93.97|93.93|93.99|93.96|93.95|93.93|4294
1650463510000|2022-04-20 14:05:10|93.95|93.91|93.91|93.87|93.95|93.91|93.88|93.84|7316
1650463520000|2022-04-20 14:05:20|93.92|93.88|93.89|93.84|93.92|93.88|93.87|93.84|268
1650463530000|2022-04-20 14:05:30|93.88|93.82|93.88|93.86|93.88|93.86|93.86|93.81|8772
1650463540000|2022-04-20 14:05:40|93.87|93.84|93.87|93.84|93.87|93.84|93.85|93.82|4296
1650463550000|2022-04-20 14:05:50|93.86|93.83|93.9|93.87|93.9|93.88|93.86|93.83|2797
1650463560000|2022-04-20 14:06:00|93.89|93.88|93.89|93.86|93.89|93.88|93.89|93.86|0
1650463570000|2022-04-20 14:06:10|93.88|93.87|93.88|93.85|93.88|93.87|93.85|93.81|5791
1650463580000|2022-04-20 14:06:20|93.89|93.86|93.91|93.87|93.95|93.9|93.89|93.85|5483
1650463590000|2022-04-20 14:06:30|93.9|93.85|93.91|93.87|93.91|93.87|93.87|93.85|6062
1650463600000|2022-04-20 14:06:40|93.89|93.86|93.9|93.87|93.91|93.87|93.88|93.85|10
1650463610000|2022-04-20 14:06:50|93.92|93.86|93.9|93.86|93.94|93.9|93.9|93.86|2885
1650463620000|2022-04-20 14:07:00|93.92|93.87|93.93|93.88|93.95|93.92|93.92|93.86|279
1650463630000|2022-04-20 14:07:10|93.94|93.89|93.92|93.89|93.96|93.93|93.91|93.88|20189
1650463640000|2022-04-20 14:07:20|93.91|93.88|93.9|93.86|93.91|93.89|93.88|93.85|12120
1650463650000|2022-04-20 14:07:30|93.89|93.85|93.91|93.88|93.91|93.88|93.89|93.85|4
1650463660000|2022-04-20 14:07:40|93.9|93.87|93.87|93.83|93.91|93.87|93.86|93.83|6
1650463670000|2022-04-20 14:07:50|93.86|93.82|93.83|93.8|93.86|93.83|93.83|93.8|3479
1650463680000|2022-04-20 14:08:00|93.82|93.79|93.8|93.79|93.84|93.79|93.8|93.76|1773
1650463690000|2022-04-20 14:08:10|||||||||1005
1650463700000|2022-04-20 14:08:20|93.79|93.78|93.8|93.79|93.8|93.79|93.79|93.76|2761
1650463710000|2022-04-20 14:08:30|93.79|93.78|93.79|93.76|93.8|93.79|93.78|93.76|2154
1650463720000|2022-04-20 14:08:40|93.78|93.77|93.74|93.72|93.78|93.77|93.74|93.72|7232
1650463730000|2022-04-20 14:08:50|93.75|93.71|93.75|93.72|93.75|93.72|93.69|93.64|54358
1650463740000|2022-04-20 14:09:00|93.77|93.73|93.75|93.72|93.77|93.73|93.74|93.7|5530
1650463750000|2022-04-20 14:09:10|93.77|93.73|93.78|93.74|93.81|93.79|93.76|93.72|9410
1650463760000|2022-04-20 14:09:20|93.77|93.73|93.8|93.77|93.81|93.77|93.77|93.72|1913
1650463770000|2022-04-20 14:09:30|93.82|93.76|93.86|93.82|93.89|93.84|93.8|93.76|7647
1650463780000|2022-04-20 14:09:40|93.85|93.81|93.78|93.75|93.86|93.82|93.77|93.75|14589
1650463790000|2022-04-20 14:09:50|93.79|93.76|93.8|93.76|93.84|93.82|93.78|93.76|23707
1650463800000|2022-04-20 14:10:00|93.81|93.75|93.84|93.81|93.84|93.82|93.8|93.75|6027
1650463810000|2022-04-20 14:10:10|93.83|93.8|93.79|93.75|93.84|93.81|93.78|93.75|8078
1650463820000|2022-04-20 14:10:20|93.81|93.76|93.87|93.83|93.89|93.85|93.81|93.76|8763
1650463830000|2022-04-20 14:10:30|93.88|93.84|93.86|93.83|93.88|93.84|93.84|93.81|431
1650463840000|2022-04-20 14:10:40|93.88|93.84|93.89|93.85|93.9|93.87|93.87|93.82|25097
1650463850000|2022-04-20 14:10:50|93.9|93.86|93.91|93.88|93.95|93.91|93.89|93.86|8057
1650463860000|2022-04-20 14:11:00|93.9|93.87|93.89|93.86|93.9|93.88|93.88|93.86|894
1650463870000|2022-04-20 14:11:10|93.9|93.87|93.89|93.86|93.93|93.91|93.89|93.86|8035
1650463880000|2022-04-20 14:11:20|93.87|93.87|93.91|93.88|93.92|93.9|93.86|93.84|56378
1650463890000|2022-04-20 14:11:30|93.92|93.89|93.92|93.91|93.95|93.91|93.91|93.88|5883
1650463900000|2022-04-20 14:11:40|93.94|93.92|93.87|93.84|93.95|93.92|93.86|93.84|21799
1650463910000|2022-04-20 14:11:50|93.88|93.85|93.84|93.82|93.89|93.85|93.84|93.82|4810
1650463920000|2022-04-20 14:12:00|93.83|93.8|93.81|93.78|93.83|93.8|93.8|93.76|7096
1650463930000|2022-04-20 14:12:10|93.8|93.79|93.81|93.79|93.81|93.79|93.8|93.78|0
1650463940000|2022-04-20 14:12:20|93.82|93.8|93.86|93.84|93.86|93.84|93.82|93.79|16832
1650463950000|2022-04-20 14:12:30|93.89|93.85|93.88|93.84|93.9|93.86|93.85|93.82|4435
1650463960000|2022-04-20 14:12:40|93.9|93.85|93.92|93.88|93.92|93.88|93.87|93.84|481
1650463970000|2022-04-20 14:12:50|93.91|93.87|93.9|93.86|93.92|93.89|93.88|93.86|215
1650463980000|2022-04-20 14:13:00|93.89|93.87|93.9|93.87|93.92|93.89|93.89|93.86|23680
1650463990000|2022-04-20 14:13:10|93.91|93.86|93.88|93.84|93.91|93.89|93.87|93.84|37197
1650464000000|2022-04-20 14:13:20|93.89|93.85|93.87|93.83|93.89|93.86|93.85|93.81|11657
1650464010000|2022-04-20 14:13:30|93.86|93.84|93.87|93.84|93.87|93.85|93.85|93.8|1898
1650464020000|2022-04-20 14:13:40|93.88|93.85|93.91|93.87|93.91|93.88|93.88|93.85|17057
1650464030000|2022-04-20 14:13:50|93.9|93.88|93.92|93.89|93.92|93.9|93.9|93.87|3648
1650464040000|2022-04-20 14:14:00|93.91|93.87|93.89|93.86|93.92|93.9|93.89|93.85|2563
1650464050000|2022-04-20 14:14:10|93.88|93.84|93.88|93.84|93.9|93.87|93.87|93.83|5858
1650464060000|2022-04-20 14:14:20|93.87|93.85|93.81|93.78|93.88|93.85|93.8|93.76|102146
1650464070000|2022-04-20 14:14:30|93.8|93.77|93.78|93.74|93.83|93.8|93.78|93.74|44793
1650464080000|2022-04-20 14:14:40|93.8|93.75|93.8|93.77|93.8|93.77|93.8|93.74|4021
1650464090000|2022-04-20 14:14:50|93.81|93.78|93.84|93.81|93.84|93.81|93.81|93.77|33122
1650464100000|2022-04-20 14:15:00|93.83|93.8|93.85|93.82|93.86|93.83|93.83|93.8|5754
1650464110000|2022-04-20 14:15:10|93.83|93.81|93.81|93.78|93.83|93.82|93.8|93.78|7648
1650464120000|2022-04-20 14:15:20|93.83|93.79|93.82|93.78|93.83|93.81|93.81|93.77|11305
1650464130000|2022-04-20 14:15:30|93.81|93.79|93.8|93.77|93.82|93.79|93.79|93.77|6360
1650464140000|2022-04-20 14:15:40|93.82|93.78|93.81|93.77|93.82|93.8|93.79|93.77|14162
1650464150000|2022-04-20 14:15:50|93.8|93.75|93.76|93.72|93.8|93.75|93.74|93.71|8932
1650464160000|2022-04-20 14:16:00||93.73||93.72||93.73||93.72|0
1650464170000|2022-04-20 14:16:10|93.75|93.73|93.73|93.7|93.75|93.73|93.72|93.7|2465
1650464180000|2022-04-20 14:16:20|93.72|93.67|93.76|93.72|93.76|93.73|93.69|93.66|11551
1650464190000|2022-04-20 14:16:30|93.75|93.73|93.81|93.77|93.82|93.78|93.75|93.73|6741
1650464200000|2022-04-20 14:16:40|93.8|93.76|93.82|93.79|93.82|93.8|93.78|93.75|2385
1650464210000|2022-04-20 14:16:50|93.81|93.78|93.79|93.76|93.82|93.8|93.79|93.76|3519
1650464220000|2022-04-20 14:17:00|93.78|93.75|93.79|93.76|93.79|93.78|93.77|93.74|54219
1650464230000|2022-04-20 14:17:10|93.81|93.77|93.81|93.77|93.82|93.79|93.79|93.76|13210
1650464240000|2022-04-20 14:17:20|93.8|93.76|93.82|93.79|93.82|93.8|93.79|93.76|9736
1650464250000|2022-04-20 14:17:30|93.81|93.78|93.77|93.73|93.82|93.79|93.76|93.73|973
1650464260000|2022-04-20 14:17:40||93.74||93.74||93.74||93.73|0
1650464270000|2022-04-20 14:17:50|93.78|93.73|93.81|93.78|93.81|93.79|93.78|93.73|5256
1650464280000|2022-04-20 14:18:00|93.8|93.77|93.8|93.76|93.8|93.78|93.78|93.74|563
1650464290000|2022-04-20 14:18:10|93.81|93.77|93.79|93.76|93.81|93.78|93.79|93.76|27613
1650464300000|2022-04-20 14:18:20|93.78|93.75|93.71|93.67|93.79|93.76|93.7|93.67|94234
1650464310000|2022-04-20 14:18:30|93.72|93.68|93.72|93.67|93.72|93.68|93.69|93.65|0
1650464320000|2022-04-20 14:18:40|93.71|93.68|93.71|93.67|93.71|93.69|93.7|93.66|2254
1650464330000|2022-04-20 14:18:50|93.7|93.66|93.68|93.65|93.71|93.66|93.65|93.62|12019
1650464340000|2022-04-20 14:19:00|93.67|93.64|93.66|93.63|93.69|93.67|93.66|93.63|6116
1650464350000|2022-04-20 14:19:10|93.67|93.64|93.63|93.61|93.67|93.64|93.63|93.61|6549
1650464360000|2022-04-20 14:19:20|93.65|93.62|93.63|93.61|93.65|93.62|93.63|93.61|6428
1650464370000|2022-04-20 14:19:30|93.62|93.59|93.6|93.58|93.62|93.59|93.6|93.58|1609
1650464380000|2022-04-20 14:19:40|93.59|93.59|93.56|93.52|93.59|93.59|93.55|93.52|12217
1650464390000|2022-04-20 14:19:50|93.55|93.53|93.59|93.55|93.59|93.58|93.55|93.52|7187
1650464400000|2022-04-20 14:20:00|93.58|93.54|93.59|93.57|93.6|93.58|93.56|93.52|1050
1650464410000|2022-04-20 14:20:10|93.6|93.58|93.63|93.6|93.64|93.6|93.6|93.58|14700
1650464420000|2022-04-20 14:20:20|93.65|93.61|93.62|93.59|93.65|93.62|93.59|93.58|1625
1650464430000|2022-04-20 14:20:30|93.63|93.6|93.71|93.66|93.71|93.66|93.62|93.59|13786
1650464440000|2022-04-20 14:20:40|93.7|93.67|93.71|93.67|93.71|93.67|93.68|93.64|3
1650464450000|2022-04-20 14:20:50|93.7|93.68|93.73|93.68|93.74|93.7|93.7|93.67|793
1650464460000|2022-04-20 14:21:00|93.72|93.69|93.69|93.67|93.72|93.69|93.68|93.67|5397
1650464470000|2022-04-20 14:21:10|93.7|93.68|93.74|93.7|93.75|93.72|93.68|93.67|1396
1650464480000|2022-04-20 14:21:20|93.75|93.71|93.74|93.7|93.77|93.73|93.74|93.7|430
1650464490000|2022-04-20 14:21:30|93.75|93.71|93.74|93.71|93.76|93.72|93.74|93.7|10
1650464500000|2022-04-20 14:21:40|93.73|93.72|93.74|93.72|93.74|93.73|93.73|93.72|267
1650464510000|2022-04-20 14:21:50|93.77|93.73|93.79|93.77|93.8|93.78|93.77|93.73|3101
1650464520000|2022-04-20 14:22:00|93.78|93.75|93.71|93.68|93.78|93.75|93.71|93.67|33585
1650464530000|2022-04-20 14:22:10|93.7|93.69|93.74|93.7|93.75|93.7|93.7|93.65|2388
1650464540000|2022-04-20 14:22:20|93.73|93.69|93.73|93.7|93.74|93.7|93.72|93.68|1982
1650464550000|2022-04-20 14:22:30|93.74|93.71|93.72|93.7|93.75|93.72|93.72|93.68|14020
1650464560000|2022-04-20 14:22:40|93.71|93.68|93.69|93.66|93.71|93.68|93.69|93.65|1009
1650464570000|2022-04-20 14:22:50|93.7|93.65|93.71|93.67|93.73|93.69|93.7|93.65|22
1650464580000|2022-04-20 14:23:00|93.73|93.68|93.74|93.71|93.74|93.72|93.73|93.67|577
1650464590000|2022-04-20 14:23:10|93.72|93.7|93.74|93.71|93.74|93.72|93.7|93.67|339
1650464600000|2022-04-20 14:23:20|93.77|93.72|93.75|93.73|93.8|93.74|93.74|93.72|1620
1650464610000|2022-04-20 14:23:30||93.74||93.73||93.74||93.73|21
1650464620000|2022-04-20 14:23:40|93.74|93.7|93.74|93.71|93.74|93.72|93.73|93.69|3396
1650464630000|2022-04-20 14:23:50|93.73|93.7|93.72|93.71|93.74|93.72|93.72|93.7|28
1650464640000|2022-04-20 14:24:00|93.73|93.7|93.64|93.6|93.73|93.71|93.62|93.57|19442
1650464650000|2022-04-20 14:24:10|93.65|93.61|93.68|93.64|93.7|93.66|93.63|93.6|6947
1650464660000|2022-04-20 14:24:20|93.67|93.63|93.69|93.66|93.69|93.66|93.65|93.62|43
1650464670000|2022-04-20 14:24:30|93.68|93.64|93.69|93.64|93.69|93.66|93.68|93.64|74
1650464680000|2022-04-20 14:24:40|93.68|93.65|93.73|93.69|93.75|93.72|93.68|93.64|8759
1650464690000|2022-04-20 14:24:50|93.74|93.7|93.71|93.69|93.74|93.71|93.7|93.69|2748
1650464700000|2022-04-20 14:25:00|93.72|93.7|93.72|93.7|93.75|93.71|93.72|93.69|200
1650464710000|2022-04-20 14:25:10|93.73||93.72||93.74||93.71||245
1650464720000|2022-04-20 14:25:20|93.71|93.71|93.71|93.7|93.72|93.71|93.71|93.7|0
1650464730000|2022-04-20 14:25:30|||||||||4065
1650464740000|2022-04-20 14:25:40|93.7|93.68|93.67|93.64|93.7|93.68|93.66|93.64|318
1650464750000|2022-04-20 14:25:50|93.66|93.62|93.65|93.61|93.66|93.63|93.6|93.57|34897
1650464760000|2022-04-20 14:26:00|93.64|93.62|93.64|93.61|93.66|93.63|93.64|93.61|1012
1650464770000|2022-04-20 14:26:10|93.65|93.62|93.67|93.64|93.68|93.66|93.65|93.62|21480
1650464780000|2022-04-20 14:26:20|93.65|93.63|93.63|93.61|93.65|93.63|93.63|93.61|319
1650464790000|2022-04-20 14:26:30|93.62||93.62||93.62||93.62||37
1650464800000|2022-04-20 14:26:40|93.61|93.59|93.56|93.52|93.62|93.59|93.56|93.51|24021
1650464810000|2022-04-20 14:26:50|93.57|93.53|93.57|93.55|93.6|93.57|93.56|93.52|23117
1650464820000|2022-04-20 14:27:00|93.58|93.57|93.58|93.54|93.6|93.58|93.53|93.5|30855
1650464830000|2022-04-20 14:27:10|93.57|93.55|93.52|93.48|93.58|93.55|93.52|93.47|30937
1650464840000|2022-04-20 14:27:20|93.53|93.49|93.51|93.47|93.53|93.49|93.49|93.46|220
1650464850000|2022-04-20 14:27:30|93.5|93.46|93.46|93.44|93.51|93.48|93.46|93.42|1591
1650464860000|2022-04-20 14:27:40|93.45|93.43|93.46|93.43|93.46|93.43|93.43|93.4|0
1650464870000|2022-04-20 14:27:50|93.45|93.44|93.48|93.44|93.49|93.45|93.45|93.43|8353
1650464880000|2022-04-20 14:28:00|93.49|93.45|93.48|93.45|93.49|93.45|93.46|93.44|0
1650464890000|2022-04-20 14:28:10|93.49|93.44|93.47|93.44|93.49|93.45|93.46|93.44|3
1650464900000|2022-04-20 14:28:20||93.45||93.45||93.45||93.45|0
1650464910000|2022-04-20 14:28:30|93.46|93.44|93.47|93.44|93.47|93.45|93.46|93.44|4248
1650464920000|2022-04-20 14:28:40|93.48|93.45|93.47|93.44|93.48|93.46|93.47|93.44|12196
1650464930000|2022-04-20 14:28:50|93.46|93.42|93.45|93.42|93.47|93.43|93.45|93.41|227
1650464940000|2022-04-20 14:29:00|93.44|93.4|93.42|93.39|93.45|93.43|93.4|93.36|0
1650464950000|2022-04-20 14:29:10|93.41|93.38|93.41|93.38|93.41|93.39|93.39|93.38|26195
1650464960000|2022-04-20 14:29:20|93.42|93.39|93.4|93.38|93.43|93.4|93.4|93.38|17226
1650464970000|2022-04-20 14:29:30|93.41|93.39|93.46|93.42|93.46|93.43|93.4|93.38|4451
1650464980000|2022-04-20 14:29:40|93.48|93.43|93.5|93.47|93.51|93.49|93.48|93.43|28953
1650464990000|2022-04-20 14:29:50||93.46||93.46||93.48||93.46|2217
1650465000000|2022-04-20 14:30:00|93.49|93.47|93.5|93.48|93.5|93.48|93.48|93.46|24
1650465010000|2022-04-20 14:30:10|93.51|93.49|93.52|93.49|93.54|93.51|93.51|93.49|5905
1650465020000|2022-04-20 14:30:20|93.51|93.5|93.51|93.49|93.51|93.5|93.51|93.49|4
1650465030000|2022-04-20 14:30:30|93.5|93.48|93.54|93.51|93.54|93.52|93.49|93.46|51938
1650465040000|2022-04-20 14:30:40|93.55|93.52|93.53|93.5|93.55|93.53|93.52|93.5|17088
1650465050000|2022-04-20 14:30:50|93.52|93.48|93.52|93.49|93.52|93.5|93.5|93.47|20425
1650465060000|2022-04-20 14:31:00|93.53|93.5|93.55|93.51|93.55|93.53|93.53|93.5|2923
1650465070000|2022-04-20 14:31:10|93.54|93.5|93.53|93.5|93.54|93.51|93.51|93.47|6787
1650465080000|2022-04-20 14:31:20|93.55|93.51|93.55|93.52|93.55|93.53|93.54|93.5|20547
1650465090000|2022-04-20 14:31:30|93.57|93.53|93.6|93.58|93.6|93.58|93.57|93.53|19552
1650465100000|2022-04-20 14:31:40|93.62|93.59|93.61|93.58|93.62|93.59|93.6|93.58|1094
1650465110000|2022-04-20 14:31:50|93.59|93.56|93.59|93.55|93.61|93.57|93.59|93.54|275
1650465120000|2022-04-20 14:32:00|93.62|93.56|93.63|93.6|93.63|93.6|93.6|93.55|1143
1650465130000|2022-04-20 14:32:10|93.62|93.61|93.62|93.6|93.63|93.61|93.62|93.6|5671
1650465140000|2022-04-20 14:32:20|93.63|93.58|93.6|93.57|93.63|93.58|93.59|93.55|304
1650465150000|2022-04-20 14:32:30|93.62|93.58|93.6|93.57|93.63|93.59|93.59|93.57|10262
1650465160000|2022-04-20 14:32:40|93.59||93.6||93.6||93.58||238
1650465170000|2022-04-20 14:32:50|93.61|93.58|93.6|93.58|93.61|93.58|93.59|93.57|321
1650465180000|2022-04-20 14:33:00||93.57||93.57||93.58||93.57|1
1650465190000|2022-04-20 14:33:10|93.61|93.58|93.64|93.62|93.64|93.62|93.61|93.57|16162
1650465200000|2022-04-20 14:33:20|93.63|93.61|93.61|93.58|93.64|93.62|93.6|93.57|22383
1650465210000|2022-04-20 14:33:30|93.63|93.59|93.63|93.6|93.64|93.62|93.63|93.58|23170
1650465220000|2022-04-20 14:33:40|93.62|93.63|93.66|93.63|93.66|93.63|93.61|93.6|46420
1650465230000|2022-04-20 14:33:50|93.67|93.64|93.68|93.65|93.69|93.68|93.67|93.64|249
1650465240000|2022-04-20 14:34:00|93.66|93.64|93.66|93.62|93.68|93.64|93.65|93.61|25763
1650465250000|2022-04-20 14:34:10|93.65|93.63|93.65|93.62|93.66|93.63|93.65|93.62|0
1650465260000|2022-04-20 14:34:20|93.64|93.61|93.6|93.56|93.65|93.61|93.59|93.55|3699
1650465270000|2022-04-20 14:34:30|93.59|93.57|93.6|93.57|93.6|93.58|93.58|93.55|5
1650465280000|2022-04-20 14:34:40|93.59|93.55|93.6|93.57|93.6|93.57|93.58|93.55|4077
1650465290000|2022-04-20 14:34:50|93.61|93.58|93.63|93.61|93.63|93.61|93.61|93.57|14618
1650465300000|2022-04-20 14:35:00|93.62|93.62|93.64|93.62|93.64|93.62|93.62|93.61|4677
1650465310000|2022-04-20 14:35:10|93.63|93.63|93.68|93.65|93.68|93.65|93.63|93.62|12659
1650465320000|2022-04-20 14:35:20|93.67|93.66|93.69|93.66|93.7|93.67|93.66|93.62|11230
1650465330000|2022-04-20 14:35:30|93.7|93.67|93.71|93.67|93.71|93.69|93.67|93.66|2018
1650465340000|2022-04-20 14:35:40|93.7|93.66|93.66|93.62|93.7|93.66|93.65|93.61|29553
1650465350000|2022-04-20 14:35:50|93.65|93.63|93.64|93.61|93.66|93.64|93.63|93.59|58
1650465360000|2022-04-20 14:36:00||93.6||93.61||93.61||93.6|9
1650465370000|2022-04-20 14:36:10|93.66|93.62|93.66|93.64|93.66|93.64|93.66|93.61|5973
1650465380000|2022-04-20 14:36:20|93.65|93.61|93.68|93.64|93.68|93.65|93.64|93.61|1656
1650465390000|2022-04-20 14:36:30|93.67|93.63|93.68|93.65|93.69|93.66|93.65|93.63|495
1650465400000|2022-04-20 14:36:40|93.67|93.66|93.67|93.65|93.69|93.66|93.66|93.65|0
1650465420000|2022-04-20 14:37:00|93.66|93.63|93.62|93.59|93.67|93.63|93.6|93.57|1875
1650465430000|2022-04-20 14:37:10|93.61|93.58|93.61|93.57|93.61|93.59|93.6|93.57|304
1650465440000|2022-04-20 14:37:20||93.58||93.58||93.59||93.57|0
1650465450000|2022-04-20 14:37:30|93.6|93.57|93.6|93.57|93.6|93.57|93.59|93.57|716
1650465460000|2022-04-20 14:37:40|93.59|93.58|93.63|93.59|93.63|93.61|93.59|93.57|663
1650465470000|2022-04-20 14:37:50||93.6||93.61||93.62||93.59|51
1650465480000|2022-04-20 14:38:00|93.62|93.6|93.64|93.62|93.65|93.63|93.62|93.6|1559
1650465490000|2022-04-20 14:38:10|93.63|93.63|93.66|93.63|93.66|93.64|93.63|93.62|189
1650465500000|2022-04-20 14:38:20|93.67|93.64|93.68|93.65|93.7|93.67|93.67|93.63|19292
1650465510000|2022-04-20 14:38:30|93.67|93.64|93.65|93.63|93.67|93.64|93.65|93.63|4015
1650465520000|2022-04-20 14:38:40|||||||||6
1650465530000|2022-04-20 14:38:50|93.64|93.64|93.68|93.65|93.7|93.67|93.64|93.63|10043
1650465540000|2022-04-20 14:39:00|93.7|93.66|93.66|93.64|93.7|93.68|93.65|93.64|2588
1650465550000|2022-04-20 14:39:10|93.65|93.63|93.65|93.61|93.66|93.63|93.64|93.61|38145
1650465560000|2022-04-20 14:39:20|93.66|93.62|93.6|93.58|93.66|93.62|93.59|93.56|21928
1650465570000|2022-04-20 14:39:30|93.61|93.59|93.63|93.6|93.64|93.62|93.6|93.58|1886
1650465580000|2022-04-20 14:39:40|93.64|93.61|93.63|93.6|93.64|93.62|93.63|93.6|8627
1650465590000|2022-04-20 14:39:50|93.64|93.61|93.63|93.6|93.65|93.61|93.63|93.6|3
1650465600000|2022-04-20 14:40:00|93.65|93.61|93.66|93.63|93.66|93.64|93.65|93.6|13407
1650465610000|2022-04-20 14:40:10|93.65|93.62|93.66|93.62|93.66|93.63|93.63|93.62|2473
1650465620000|2022-04-20 14:40:20|93.65|93.63|93.65|93.62|93.68|93.65|93.65|93.62|12546
1650465630000|2022-04-20 14:40:30|93.64|93.63|93.65|93.62|93.65|93.63|93.64|93.62|53
1650465640000|2022-04-20 14:40:40|93.64|93.63|93.65|93.62|93.65|93.63|93.64|93.62|21
1650465650000|2022-04-20 14:40:50|93.67|93.63|93.69|93.66|93.69|93.67|93.66|93.62|8009
1650465660000|2022-04-20 14:41:00|93.68|93.67|93.7|93.67|93.71|93.67|93.68|93.66|2500
1650465670000|2022-04-20 14:41:10|93.69|93.66|93.7|93.67|93.71|93.68|93.68|93.66|809
1650465680000|2022-04-20 14:41:20|93.71|93.68|93.7|93.67|93.71|93.68|93.7|93.66|0
1650465690000|2022-04-20 14:41:30|93.69|93.68|93.7|93.67|93.7|93.68|93.69|93.67|2317
1650465700000|2022-04-20 14:41:40|93.71|93.7|93.75|93.71|93.76|93.72|93.7|93.67|19024
1650465710000|2022-04-20 14:41:50|93.74|93.72|93.73|93.7|93.75|93.72|93.72|93.69|10
1650465720000|2022-04-20 14:42:00|93.74|93.71|93.74|93.72|93.74|93.72|93.74|93.71|11389
1650465730000|2022-04-20 14:42:10|93.73|93.71|93.77|93.75|93.79|93.75|93.73|93.71|3548
1650465740000|2022-04-20 14:42:20|93.76|93.74|93.78|93.75|93.79|93.76|93.75|93.72|12058
1650465750000|2022-04-20 14:42:30|93.79|93.74|93.74|93.71|93.79|93.75|93.73|93.7|54215
1650465760000|2022-04-20 14:42:40|93.73|93.7|93.67|93.65|93.73|93.71|93.67|93.63|454
1650465770000|2022-04-20 14:42:50|93.69|93.66|93.68|93.64|93.74|93.72|93.66|93.62|9089
1650465780000|2022-04-20 14:43:00|93.67|93.63|93.7|93.66|93.72|93.67|93.67|93.63|2514
1650465790000|2022-04-20 14:43:10|93.69|93.65|93.7|93.67|93.71|93.68|93.67|93.64|3000
1650465800000|2022-04-20 14:43:20|93.69|93.65|93.72|93.68|93.72|93.7|93.69|93.65|6224
1650465810000|2022-04-20 14:43:30|93.7|93.67|93.7|93.66|93.7|93.68|93.68|93.64|0
1650465820000|2022-04-20 14:43:40|93.69|93.65|93.69|93.66|93.7|93.69|93.68|93.65|12309
1650465830000|2022-04-20 14:43:50|93.7||93.68||93.7||93.68||6180
1650465840000|2022-04-20 14:44:00|93.7|93.67|93.72|93.68|93.72|93.68|93.67|93.63|6324
1650465850000|2022-04-20 14:44:10|93.73|93.69|93.68|93.65|93.73|93.7|93.68|93.64|104126
1650465860000|2022-04-20 14:44:20|93.67|93.64|93.66|93.63|93.68|93.64|93.66|93.62|4942
1650465870000|2022-04-20 14:44:30|93.67|93.62|93.66|93.64|93.69|93.65|93.66|93.62|5
1650465880000|2022-04-20 14:44:40|93.67|93.65|93.7|93.66|93.7|93.67|93.66|93.65|2675
1650465890000|2022-04-20 14:44:50|93.69|93.67|93.69|93.66|93.72|93.68|93.69|93.66|0
1650465900000|2022-04-20 14:45:00|93.71|93.67|93.72|93.7|93.72|93.71|93.7|93.67|7913
1650465910000|2022-04-20 14:45:10|93.71|93.69|93.7|93.68|93.72|93.69|93.7|93.68|3295
1650465920000|2022-04-20 14:45:20|93.71|93.69|93.73|93.71|93.74|93.72|93.71|93.68|1909
1650465930000|2022-04-20 14:45:30|93.74|93.7|93.73|93.71|93.74|93.71|93.72|93.7|2724
1650465940000|2022-04-20 14:45:40|93.72|93.7|93.73|93.7|93.73|93.7|93.71|93.69|15229
1650465950000|2022-04-20 14:45:50|93.71|93.71|93.74|93.7|93.76|93.73|93.71|93.68|39319
1650465960000|2022-04-20 14:46:00|93.73|93.71|93.72|93.7|93.73|93.71|93.72|93.7|10
1650465980000|2022-04-20 14:46:20|93.73|93.71|93.73|93.72|93.75|93.72|93.72|93.7|6199
1650465990000|2022-04-20 14:46:30|93.72|93.71|93.72|93.7|93.72|93.71|93.72|93.7|733
1650466000000|2022-04-20 14:46:40|93.73|93.68|93.69|93.67|93.73|93.68|93.69|93.66|97751
1650466010000|2022-04-20 14:46:50|93.71|93.66|93.72|93.68|93.72|93.7|93.71|93.66|10508
1650466020000|2022-04-20 14:47:00|93.73|93.69|93.76|93.72|93.78|93.73|93.73|93.69|6096
1650466030000|2022-04-20 14:47:10|93.75|93.73|93.74|93.72|93.76|93.73|93.74|93.72|7499
1650466040000|2022-04-20 14:47:20|93.75|93.71|93.77|93.73|93.77|93.74|93.75|93.71|8016
1650466050000|2022-04-20 14:47:30|93.76|93.74|93.76|93.74|93.77|93.74|93.74|93.71|3374
1650466060000|2022-04-20 14:47:40|93.79|93.75|93.77|93.74|93.8|93.76|93.77|93.74|1986
1650466070000|2022-04-20 14:47:50|93.76|93.75|93.77|93.75|93.79|93.75|93.76|93.74|2483
1650466080000|2022-04-20 14:48:00|93.76|93.74|93.77|93.75|93.77|93.75|93.73|93.7|184149
1650466090000|2022-04-20 14:48:10|93.78|93.76|93.81|93.79|93.83|93.8|93.78|93.76|15777
1650466100000|2022-04-20 14:48:20||93.8||93.8||93.8||93.8|1691
1650466110000|2022-04-20 14:48:30|93.84|93.81|93.84|93.81|93.85|93.81|93.83|93.81|6124
1650466120000|2022-04-20 14:48:40|93.83|93.79|93.81|93.79|93.83|93.79|93.81|93.79|16522
1650466130000|2022-04-20 14:48:50|93.8||93.81||93.82||93.8||0
1650466140000|2022-04-20 14:49:00|93.82|93.8|93.82|93.8|93.82|93.8|93.82|93.8|1075
1650466150000|2022-04-20 14:49:10||93.81||93.8||93.81||93.8|0
1650466160000|2022-04-20 14:49:20|93.83|93.81|93.85|93.82|93.86|93.83|93.83|93.8|3954
1650466170000|2022-04-20 14:49:30|93.84|93.81|93.85|93.82|93.85|93.83|93.83|93.8|3634
1650466180000|2022-04-20 14:49:40|93.84|93.83|93.84|93.82|93.84|93.83|93.84|93.82|0
1650466190000|2022-04-20 14:49:50|93.83|93.81|93.81|93.79|93.83|93.81|93.8|93.79|16777
1650466200000|2022-04-20 14:50:00|93.8|93.77|93.82|93.78|93.82|93.78|93.79|93.76|6832
1650466210000|2022-04-20 14:50:10|93.81|93.77|93.8|93.77|93.82|93.78|93.79|93.76|0
1650466220000|2022-04-20 14:50:20|93.79|93.78|93.8|93.77|93.8|93.78|93.79|93.77|174
1650466230000|2022-04-20 14:50:30|93.79|93.78|93.8|93.77|93.8|93.78|93.79|93.77|0
1650466240000|2022-04-20 14:50:40|93.79||93.79||93.79||93.79||0
1650466250000|2022-04-20 14:50:50|93.78||93.79||93.79||93.78||0
1650466260000|2022-04-20 14:51:00|93.8|93.78|93.78|93.75|93.8|93.78|93.77|93.75|47834
1650466270000|2022-04-20 14:51:10|93.77|93.76|93.76|93.75|93.77|93.76|93.76|93.75|16232
1650466280000|2022-04-20 14:51:20|93.77|93.76|93.78|93.76|93.78|93.77|93.77|93.75|8310
1650466290000|2022-04-20 14:51:30||93.75||93.75||93.76||93.75|0
1650466300000|2022-04-20 14:51:40|93.79|93.76|93.79|93.77|93.79|93.77|93.79|93.75|2598
1650466310000|2022-04-20 14:51:50|93.78|93.76|93.79|93.76|93.79|93.76|93.78|93.75|0
1650466320000|2022-04-20 14:52:00|93.78|93.75|93.78|93.75|93.78|93.76|93.78|93.75|6747
1650466330000|2022-04-20 14:52:10||93.76||93.76||93.76||93.76|3000
1650466340000|2022-04-20 14:52:20|93.79|93.77|93.79|93.77|93.79|93.78|93.79|93.77|170
1650466350000|2022-04-20 14:52:30|93.8|93.78|93.8|93.78|93.8|93.79|93.8|93.77|5703
1650466360000|2022-04-20 14:52:40|93.81|93.77|93.82|93.8|93.83|93.8|93.81|93.77|9916
1650466370000|2022-04-20 14:52:50|93.81|93.81|93.81|93.8|93.84|93.81|93.81|93.8|2075
1650466380000|2022-04-20 14:53:00|93.8|93.79|93.8|93.78|93.81|93.79|93.79|93.76|895
1650466390000|2022-04-20 14:53:10|93.81|93.79|93.81|93.79|93.81|93.79|93.81|93.78|31346
1650466400000|2022-04-20 14:53:20||93.8||93.79||93.8||93.78|5668
1650466410000|2022-04-20 14:53:30|93.84|93.8|93.81|93.8|93.84|93.8|93.81|93.79|5609
1650466420000|2022-04-20 14:53:40|93.82|93.81|93.84|93.81|93.86|93.82|93.82|93.81|657
1650466430000|2022-04-20 14:53:50|93.83||93.83||93.83||93.83||102
1650466440000|2022-04-20 14:54:00||93.8||93.81||93.81||93.8|100
1650466450000|2022-04-20 14:54:10|||||||||63
1650466460000|2022-04-20 14:54:20||93.82||93.82||93.82||93.82|0
1650466470000|2022-04-20 14:54:30|93.85|93.83|93.85|93.84|93.87|93.84|93.83|93.82|18172
1650466480000|2022-04-20 14:54:40|93.84|93.83|93.84|93.82|93.85|93.83|93.84|93.82|1860
1650466490000|2022-04-20 14:54:50|93.83|93.8|93.8|93.76|93.85|93.82|93.8|93.76|10069
1650466500000|2022-04-20 14:55:00|93.81|93.77|93.81|93.78|93.82|93.78|93.81|93.77|0
1650466510000|2022-04-20 14:55:10|93.82|93.79|93.83|93.81|93.83|93.81|93.81|93.79|100
1650466520000|2022-04-20 14:55:20||93.8||93.8||93.81||93.8|21207
1650466530000|2022-04-20 14:55:30|93.85|93.81|93.84|93.8|93.85|93.82|93.84|93.8|14444
1650466540000|2022-04-20 14:55:40|93.83|93.79|93.82|93.79|93.84|93.79|93.81|93.79|0
1650466550000|2022-04-20 14:55:50|93.81|93.78|93.81|93.78|93.82|93.79|93.81|93.78|555
1650466560000|2022-04-20 14:56:00|93.8|93.76|93.79|93.75|93.8|93.78|93.79|93.75|5131
1650466570000|2022-04-20 14:56:10||93.76||93.76||93.76||93.75|127
1650466580000|2022-04-20 14:56:20||93.77||93.77||93.77||93.76|50
1650466590000|2022-04-20 14:56:30|93.78|93.76|93.78|93.75|93.78|93.76|93.78|93.75|0
1650466600000|2022-04-20 14:56:40|93.77|93.77|93.77|93.75|93.77|93.77|93.77|93.75|3995
1650466610000|2022-04-20 14:56:50|93.76|93.73|93.76|93.74|93.77|93.75|93.75|93.72|52925
1650466620000|2022-04-20 14:57:00|93.77|93.73|93.78|93.75|93.81|93.78|93.77|93.73|28099
1650466630000|2022-04-20 14:57:10|93.77|93.74|93.75|93.73|93.77|93.74|93.74|93.73|2193
1650466640000|2022-04-20 14:57:20|||||||||5677
1650466650000|2022-04-20 14:57:30||93.74||93.73||93.74||93.73|3053
1650466660000|2022-04-20 14:57:40|93.78|93.74|93.8|93.78|93.82|93.79|93.78|93.73|2087
1650466670000|2022-04-20 14:57:50|93.82|93.79|93.83|93.8|93.84|93.8|93.8|93.79|7456
1650466680000|2022-04-20 14:58:00|93.81|93.79|93.81|93.8|93.81|93.8|93.81|93.79|28
1650466690000|2022-04-20 14:58:10|93.83|93.79|93.8|93.77|93.83|93.81|93.79|93.76|16290
1650466700000|2022-04-20 14:58:20|93.81|93.78|93.81|93.77|93.82|93.78|93.8|93.77|3420
1650466710000|2022-04-20 14:58:30|93.8|93.78|93.8|93.78|93.81|93.79|93.8|93.78|0
1650466720000|2022-04-20 14:58:40|93.79|93.77|93.79|93.77|93.8|93.78|93.79|93.76|0
1650466730000|2022-04-20 14:58:50||93.78||93.77||93.78||93.77|44515
1650466740000|2022-04-20 14:59:00|93.8|93.78|93.8|93.78|93.8|93.78|93.8|93.78|529
1650466760000|2022-04-20 14:59:20||93.77||93.77||93.78||93.77|3270
1650466770000|2022-04-20 14:59:30|93.79|93.76|93.78|93.75|93.79|93.76|93.77|93.75|27
1650466780000|2022-04-20 14:59:40|93.77||93.77||93.78||93.76||4685
1650466790000|2022-04-20 14:59:50|93.78|93.76|93.77|93.75|93.78|93.76|93.77|93.75|1059
1650466800000|2022-04-20 15:00:00|93.76|93.73|93.76|93.75|93.77|93.75|93.75|93.72|43652
1650466810000|2022-04-20 15:00:10|93.77|93.76|93.8|93.78|93.8|93.78|93.77|93.76|12250
1650466820000|2022-04-20 15:00:20|93.79|93.77|93.78|93.76|93.79|93.78|93.77|93.76|10
1650466830000|2022-04-20 15:00:30|93.79||93.78||93.79||93.77||1094
1650466840000|2022-04-20 15:00:40|93.77|93.77|93.8|93.77|93.8|93.77|93.77|93.76|4883
1650466850000|2022-04-20 15:00:50|93.79|93.76|93.79|93.76|93.8|93.77|93.78|93.76|4
1650466860000|2022-04-20 15:01:00|93.8|93.75|93.79|93.76|93.8|93.77|93.77|93.75|8946
1650466870000|2022-04-20 15:01:10|93.78|93.75|93.77|93.76|93.79|93.76|93.77|93.75|0
1650466880000|2022-04-20 15:01:20|93.8|93.77|93.79|93.77|93.8|93.77|93.78|93.76|1604
1650466890000|2022-04-20 15:01:30|93.78|93.76|93.81|93.77|93.82|93.79|93.78|93.76|9954
1650466900000|2022-04-20 15:01:40|93.8|93.78|93.8|93.77|93.81|93.78|93.79|93.77|10547
1650466910000|2022-04-20 15:01:50||93.78||93.77||93.78||93.77|0
1650466920000|2022-04-20 15:02:00|93.81|93.78|93.81|93.78|93.81|93.8|93.81|93.77|1797
1650466930000|2022-04-20 15:02:10|93.8|93.77|93.78|93.76|93.8|93.77|93.77|93.76|18681
1650466940000|2022-04-20 15:02:20|93.77|93.77|93.82|93.81|93.83|93.81|93.77|93.76|9267
1650466950000|2022-04-20 15:02:30|93.81|93.78|93.81|93.78|93.82|93.79|93.79|93.78|526
1650466960000|2022-04-20 15:02:40|93.82|93.79|93.81|93.78|93.82|93.79|93.79|93.76|700
1650466970000|2022-04-20 15:02:50|93.82|93.79|93.82|93.8|93.84|93.81|93.82|93.78|0
1650466980000|2022-04-20 15:03:00|93.81|93.78|93.8|93.78|93.81|93.79|93.79|93.78|2417
1650466990000|2022-04-20 15:03:10|93.79|93.76|93.8|93.78|93.8|93.79|93.79|93.76|14874
1650467000000|2022-04-20 15:03:20|93.79|93.76|93.78|93.76|93.8|93.76|93.78|93.76|3478
1650467010000|2022-04-20 15:03:30|93.79|93.77|93.8|93.77|93.81|93.79|93.78|93.76|642
1650467020000|2022-04-20 15:03:40|93.81|93.78|93.82|93.79|93.83|93.8|93.8|93.76|6657
1650467030000|2022-04-20 15:03:50|93.81|93.78|93.86|93.82|93.87|93.83|93.81|93.78|7883
1650467040000|2022-04-20 15:04:00|93.87|93.83|93.86|93.82|93.89|93.86|93.85|93.82|20122
1650467050000|2022-04-20 15:04:10|93.87|93.83|93.86|93.83|93.87|93.84|93.85|93.83|56
1650467060000|2022-04-20 15:04:20||93.84||93.84||93.85||93.84|4
1650467070000|2022-04-20 15:04:30||93.83||93.84||93.85||93.83|669
1650467080000|2022-04-20 15:04:40||93.83||93.83||93.84||93.83|0
1650467090000|2022-04-20 15:04:50|93.85|93.82|93.83|93.81|93.85|93.82|93.82|93.8|42396
1650467100000|2022-04-20 15:05:00|93.82|93.8|93.8|93.77|93.83|93.81|93.78|93.76|22941
1650467110000|2022-04-20 15:05:10|93.82|93.78|93.82|93.79|93.82|93.8|93.82|93.78|3023
1650467120000|2022-04-20 15:05:20|93.81|93.8|93.81|93.8|93.81|93.8|93.81|93.8|1318
1650467130000|2022-04-20 15:05:30|93.83|93.81|93.82|93.8|93.83|93.81|93.82|93.8|40000743
1650467140000|2022-04-20 15:05:40|93.83|93.81|93.84|93.83|93.87|93.83|93.83|93.81|6599
1650467150000|2022-04-20 15:05:50|||||||||3029
1650467160000|2022-04-20 15:06:00|93.87|93.84|93.84|93.83|93.87|93.85|93.84|93.83|23011
1650467170000|2022-04-20 15:06:10|93.86|93.84|93.85|93.83|93.86|93.84|93.85|93.83|646
1650467180000|2022-04-20 15:06:20|93.86||93.86||93.86||93.84||661
1650467190000|2022-04-20 15:06:30|93.85||93.84||93.86||93.84||0
1650467200000|2022-04-20 15:06:40|93.83|93.81|93.83|93.81|93.84|93.81|93.82|93.8|8321
1650467210000|2022-04-20 15:06:50|93.84|93.82|93.84|93.81|93.84|93.83|93.84|93.81|3164
1650467220000|2022-04-20 15:07:00|93.85|93.82|93.84|93.82|93.86|93.83|93.84|93.82|2070
1650467230000|2022-04-20 15:07:10|93.83|93.81|93.83|93.81|93.84|93.81|93.82|93.81|5995
1650467240000|2022-04-20 15:07:20|93.82|93.8|93.83|93.81|93.83|93.81|93.82|93.8|7455
1650467250000|2022-04-20 15:07:30|93.84|93.82|93.84|93.82|93.84|93.82|93.84|93.81|5133
1650467260000|2022-04-20 15:07:40|93.83|93.83|93.83|93.81|93.83|93.83|93.83|93.81|1278
1650467270000|2022-04-20 15:07:50|93.84|93.8|93.83|93.81|93.84|93.81|93.83|93.8|1902
1650467280000|2022-04-20 15:08:00|93.84||93.83||93.84||93.83||0
1650467290000|2022-04-20 15:08:10|93.82|93.8|93.82|93.81|93.83|93.81|93.82|93.8|2122
1650467300000|2022-04-20 15:08:20|93.81|93.8|93.81|93.78|93.81|93.8|93.77|93.75|165430
1650467310000|2022-04-20 15:08:30|93.82|93.79|93.84|93.82|93.84|93.83|93.82|93.79|24101
1650467320000|2022-04-20 15:08:40||93.81||93.81||93.83||93.81|3593
1650467330000|2022-04-20 15:08:50|93.83|93.8|93.84|93.81|93.84|93.81|93.83|93.8|5000
1650467340000|2022-04-20 15:09:00|93.83|93.82|93.83|93.8|93.83|93.82|93.82|93.8|0
1650467350000|2022-04-20 15:09:10|93.82|93.81|93.83|93.81|93.83|93.81|93.82|93.8|0
1650467360000|2022-04-20 15:09:20||93.82||93.81||93.82||93.81|0
1650467370000|2022-04-20 15:09:30|93.84|93.83|93.83|93.81|93.84|93.83|93.83|93.81|3572
1650467380000|2022-04-20 15:09:40|93.82|93.8|93.83|93.8|93.83|93.8|93.82|93.8|2768
1650467390000|2022-04-20 15:09:50|93.82|93.81|93.83|93.8|93.83|93.81|93.82|93.8|21
1650467400000|2022-04-20 15:10:00|93.82|93.81|93.83|93.8|93.83|93.81|93.82|93.8|5926
1650467410000|2022-04-20 15:10:10|93.82||93.83||93.83||93.82||53
1650467420000|2022-04-20 15:10:20|93.82|93.78|93.81|93.78|93.82|93.78|93.79|93.76|125127
1650467430000|2022-04-20 15:10:30|93.82|93.79|93.81|93.79|93.83|93.8|93.81|93.78|9139
1650467440000|2022-04-20 15:10:40||93.8||93.79||93.8||93.79|3938
1650467450000|2022-04-20 15:10:50||93.8||93.8||93.8||93.79|1038
1650467460000|2022-04-20 15:11:00|93.82||93.81||93.83||93.81||3537
1650467470000|2022-04-20 15:11:10|93.82|93.81|93.83|93.82|93.84|93.82|93.82|93.8|6528
1650467480000|2022-04-20 15:11:20|93.84|93.83|93.84|93.82|93.84|93.83|93.83|93.82|6054
1650467490000|2022-04-20 15:11:30||93.83||93.83||93.83||93.83|60
1650467500000|2022-04-20 15:11:40|93.83|93.82|93.83|93.82|93.83|93.82|93.83|93.82|3236
1650467510000|2022-04-20 15:11:50|93.84|93.83|93.84|93.82|93.84|93.83|93.84|93.82|5
1650467520000|2022-04-20 15:12:00|93.83||93.83||93.83||93.83||0
1650467530000|2022-04-20 15:12:10|||||||||12
1650467540000|2022-04-20 15:12:20|||||||||736
1650467550000|2022-04-20 15:12:30|93.84|93.83|93.82|93.8|93.84|93.83|93.82|93.8|11925
1650467560000|2022-04-20 15:12:40||93.81||93.81||93.81||93.8|0
1650467580000|2022-04-20 15:13:00|93.83|93.82|93.82|93.81|93.83|93.82|93.82|93.81|6282
1650467590000|2022-04-20 15:13:10|93.81|93.8|93.82|93.81|93.82|93.81|93.81|93.8|1778
1650467610000|2022-04-20 15:13:30|93.81|93.8|93.82|93.8|93.82|93.81|93.81|93.8|3357
1650467620000|2022-04-20 15:13:40||93.81||93.8||93.81||93.8|5393
1650467630000|2022-04-20 15:13:50||93.81||93.81||93.81||93.8|0
1650467640000|2022-04-20 15:14:00|93.81|93.8|93.81|93.8|93.81|93.8|93.81|93.8|14141
1650467650000|2022-04-20 15:14:10|93.82|93.81|93.82|93.8|93.82|93.81|93.82|93.8|4242
1650467660000|2022-04-20 15:14:20||93.81||93.8||93.81||93.8|5545
1650467670000|2022-04-20 15:14:30||93.81||93.81||93.81||93.8|40
1650467680000|2022-04-20 15:14:40|93.83|93.82|93.82|93.81|93.83|93.82|93.82|93.8|8593
1650467700000|2022-04-20 15:15:00|93.83|93.82|93.82|93.81|93.85|93.82|93.81|93.8|13388
1650467710000|2022-04-20 15:15:10|93.83|93.8|93.82|93.81|93.85|93.81|93.82|93.8|1428
1650467720000|2022-04-20 15:15:20|||||||||2676
1650467730000|2022-04-20 15:15:30|93.81|93.8|93.78|93.77|93.81|93.8|93.78|93.77|41474
1650467740000|2022-04-20 15:15:40|93.77|93.76|93.78|93.75|93.78|93.76|93.74|93.73|77998
1650467750000|2022-04-20 15:15:50|93.77|93.74|93.78|93.75|93.78|93.76|93.77|93.74|0
1650467760000|2022-04-20 15:16:00|93.77|93.76|93.76|93.75|93.77|93.77|93.76|93.74|4035
1650467770000|2022-04-20 15:16:10|||||||||23021
1650467780000|2022-04-20 15:16:20|||||||||2
1650467800000|2022-04-20 15:16:40|93.77|93.76|93.76|93.75|93.77|93.76|93.76|93.75|8836
1650467820000|2022-04-20 15:17:00|93.77|93.76|93.84|93.81|93.86|93.84|93.76|93.75|21773
1650467830000|2022-04-20 15:17:10|93.85|93.8|93.83|93.8|93.85|93.81|93.82|93.79|0
1650467840000|2022-04-20 15:17:20|93.84|93.81|93.89|93.85|93.89|93.86|93.83|93.81|4956
1650467850000|2022-04-20 15:17:30|93.88|93.84|93.89|93.87|93.91|93.88|93.87|93.84|21160
1650467860000|2022-04-20 15:17:40|93.88|93.86|93.87|93.85|93.88|93.87|93.87|93.84|2004
1650467870000|2022-04-20 15:17:50|93.88|93.86|93.89|93.87|93.91|93.88|93.88|93.86|2186
1650467880000|2022-04-20 15:18:00|93.88||93.88||93.89||93.88||561
1650467890000|2022-04-20 15:18:10|93.89|93.85|93.88|93.85|93.89|93.85|93.88|93.85|6192
1650467900000|2022-04-20 15:18:20|93.89|93.84|93.89|93.87|93.89|93.87|93.89|93.84|589
1650467920000|2022-04-20 15:18:40|93.88|93.85|93.87|93.86|93.88|93.86|93.87|93.84|8575
1650467930000|2022-04-20 15:18:50|93.89|93.87|93.88|93.86|93.89|93.87|93.88|93.86|307
1650467940000|2022-04-20 15:19:00|93.87|93.84|93.87|93.84|93.87|93.86|93.86|93.84|46739
1650467950000|2022-04-20 15:19:10|93.86|93.85|93.87|93.83|93.87|93.85|93.86|93.83|62
1650467960000|2022-04-20 15:19:20|93.86||93.86||93.87||93.86||5228
1650467970000|2022-04-20 15:19:30|93.87|93.84|93.87|93.84|93.87|93.85|93.86|93.83|0
1650467980000|2022-04-20 15:19:40||93.83||93.84||93.84||93.83|2
1650467990000|2022-04-20 15:19:50|93.86||93.86||93.86||93.86||346
1650468000000|2022-04-20 15:20:00|93.87|93.85|93.84|93.82|93.88|93.86|93.84|93.82|11378
1650468010000|2022-04-20 15:20:10|93.83||93.84||93.84||93.83||0
1650468030000|2022-04-20 15:20:30|93.83||93.83||93.83||93.83||325
1650468050000|2022-04-20 15:20:50|93.84|93.83|93.84|93.82|93.84|93.83|93.84|93.82|6845
1650468060000|2022-04-20 15:21:00|93.85|93.83|93.84|93.81|93.85|93.83|93.84|93.8|6845
1650468070000|2022-04-20 15:21:10|93.83|93.82|93.84|93.81|93.84|93.82|93.83|93.8|1873
1650468080000|2022-04-20 15:21:20|93.83||93.83||93.84||93.83||0
1650468090000|2022-04-20 15:21:30|93.84|93.8|93.82|93.8|93.84|93.8|93.82|93.8|1253
1650468100000|2022-04-20 15:21:40|93.81|93.78|93.78|93.77|93.82|93.78|93.78|93.76|45768
1650468110000|2022-04-20 15:21:50|93.79|93.76|93.82|93.8|93.84|93.82|93.79|93.75|107351
1650468120000|2022-04-20 15:22:00|93.81|93.81|93.77|93.75|93.81|93.81|93.76|93.75|1403
1650468130000|2022-04-20 15:22:10|93.78|93.76|93.77|93.75|93.78|93.76|93.76|93.75|6599
1650468140000|2022-04-20 15:22:20|93.78|93.76|93.79|93.77|93.8|93.77|93.78|93.76|7185
1650468150000|2022-04-20 15:22:30|93.78|93.76|93.8|93.77|93.8|93.77|93.77|93.75|3111
1650468160000|2022-04-20 15:22:40||93.78||93.78||93.78||93.76|0
1650468170000|2022-04-20 15:22:50|93.82|93.79|93.8|93.76|93.82|93.79|93.8|93.76|40024240
1650468180000|2022-04-20 15:23:00|93.81|93.77|93.78|93.76|93.81|93.77|93.77|93.76|7296
1650468190000|2022-04-20 15:23:10|93.77||93.78||93.79||93.77||3439
1650468200000|2022-04-20 15:23:20|93.8|93.77|93.8|93.76|93.81|93.78|93.78|93.76|24033
1650468210000|2022-04-20 15:23:30|93.79|93.77|93.78|93.76|93.79|93.77|93.78|93.75|8765
1650468220000|2022-04-20 15:23:40|93.77||93.78||93.78||93.77||8879
1650468230000|2022-04-20 15:23:50|||||||||1987
1650468240000|2022-04-20 15:24:00|93.79|93.77|93.79|93.78|93.79|93.78|93.78|93.76|5068
1650468250000|2022-04-20 15:24:10|93.78|93.76|93.77|93.76|93.78|93.76|93.77|93.76|118644
1650468260000|2022-04-20 15:24:20|93.79|93.77|93.79|93.77|93.8|93.78|93.79|93.76|13283
1650468270000|2022-04-20 15:24:30|||||||||8123
1650468280000|2022-04-20 15:24:40|93.78|93.76|93.78|93.76|93.79|93.76|93.78|93.76|29327
1650468290000|2022-04-20 15:24:50|93.77||93.78||93.78||93.77||5474
1650468300000|2022-04-20 15:25:00|93.77|93.77|93.78|93.76|93.78|93.77|93.77|93.76|0
1650468310000|2022-04-20 15:25:10|93.77|93.77|93.78|93.76|93.78|93.77|93.77|93.76|8896
1650468320000|2022-04-20 15:25:20||93.77||93.76||93.77||93.76|3133
1650468330000|2022-04-20 15:25:30||93.77||93.76||93.77||93.76|4913
1650468340000|2022-04-20 15:25:40|93.8|93.77|93.78|93.76|93.8|93.77|93.78|93.76|24759
1650468360000|2022-04-20 15:26:00|93.8|93.77|93.78|93.76|93.8|93.77|93.77|93.75|1503
1650468370000|2022-04-20 15:26:10||93.77||93.77||93.77||93.76|0
1650468380000|2022-04-20 15:26:20|93.79|93.78|93.81|93.79|93.81|93.79|93.79|93.78|5121
1650468390000|2022-04-20 15:26:30||93.8||93.8||93.8||93.79|11612
1650468410000|2022-04-20 15:26:50|93.82|93.81|93.82|93.81|93.85|93.82|93.81|93.8|8132
1650468420000|2022-04-20 15:27:00|93.84|93.84|93.82|93.81|93.85|93.84|93.82|93.81|5060
1650468430000|2022-04-20 15:27:10|93.81|93.8|93.82|93.8|93.82|93.81|93.81|93.8|12129
1650468440000|2022-04-20 15:27:20|93.81||93.81||93.82||93.81||106
1650468450000|2022-04-20 15:27:30|93.8|93.79|93.81|93.8|93.81|93.8|93.8|93.77|21261
1650468460000|2022-04-20 15:27:40|93.82|93.81|93.81|93.79|93.82|93.81|93.81|93.79|2051
1650468470000|2022-04-20 15:27:50||93.8||93.79||93.8||93.79|3102
1650468480000|2022-04-20 15:28:00||93.8||93.8||93.8||93.79|0
1650468500000|2022-04-20 15:28:20|93.82|93.81|93.82|93.81|93.83|93.81|93.82|93.8|13185
1650468510000|2022-04-20 15:28:30|93.83|93.8|93.82|93.81|93.83|93.81|93.82|93.8|3077
1650468520000|2022-04-20 15:28:40|93.83|93.82|93.88|93.84|93.88|93.87|93.83|93.81|9280
1650468530000|2022-04-20 15:28:50|93.89|93.85|93.88|93.86|93.89|93.86|93.88|93.84|2441
1650468540000|2022-04-20 15:29:00|93.89|93.85|93.9|93.86|93.9|93.87|93.88|93.84|10591
1650468550000|2022-04-20 15:29:10|93.89|93.87|93.89|93.87|93.9|93.87|93.89|93.87|0
1650468560000|2022-04-20 15:29:20|93.9|93.88|93.9|93.88|93.92|93.88|93.9|93.87|3236
1650468570000|2022-04-20 15:29:30|93.92|93.89|93.92|93.89|93.97|93.94|93.92|93.88|14373
1650468580000|2022-04-20 15:29:40|93.93|93.92|93.93|93.88|93.93|93.92|93.92|93.88|5534
1650468590000|2022-04-20 15:29:50|93.94|93.91|93.97|93.94|93.97|93.94|93.94|93.91|3880
1650524400000|2022-04-21 07:00:00|94.99|94|94.06|93.92|94.99|94.15|93.98|93.92|10079
1650524410000|2022-04-21 07:00:10|94.05|93.93|94.01|93.92|94.22|94.06|94.01|93.92|5290
1650524420000|2022-04-21 07:00:20|94.08|93.8|93.94|93.79|94.08|93.85|93.9|93.79|3718
1650524430000|2022-04-21 07:00:30|93.95|93.86|93.95|93.83|94.07|93.93|93.95|93.79|14204
1650524440000|2022-04-21 07:00:40|93.93|93.79|93.92|93.79|94|93.91|93.92|93.79|8428
1650524450000|2022-04-21 07:00:50|93.97|93.8|94.13|93.96|94.15|93.99|93.96|93.79|11976
1650524460000|2022-04-21 07:01:00|94.12|93.95|94.08|93.95|94.13|94.01|94.05|93.85|3012
1650524470000|2022-04-21 07:01:10|94.05||94.04||94.05||94.04||863
1650524480000|2022-04-21 07:01:20|94.1|93.97|94.07|93.98|94.1|94.01|94.07|93.95|12016
1650524490000|2022-04-21 07:01:30|94.08|93.99|94.26|94.09|94.26|94.09|94.06|93.99|8020
1650524500000|2022-04-21 07:01:40|94.25|94.08|94.34|94.2|94.37|94.21|94.24|94.08|8624
1650524510000|2022-04-21 07:01:50|94.33|94.21|94.2|94.08|94.37|94.24|94.19|94.03|18684
1650524520000|2022-04-21 07:02:00|94.26|94.03|94.32|94.2|94.36|94.25|94.24|94.03|19850
1650524530000|2022-04-21 07:02:10|94.34|94.22|94.37|94.27|94.45|94.3|94.34|94.22|14313
1650524540000|2022-04-21 07:02:20|94.36|94.26|94.28|94.19|94.37|94.26|94.28|94.13|44137
1650524550000|2022-04-21 07:02:30|94.26|94.14|94.15|94|94.26|94.14|94.08|93.92|21124
1650524560000|2022-04-21 07:02:40|94.14|93.97|94.15|94.08|94.2|94.1|94.11|93.95|9657
1650524570000|2022-04-21 07:02:50|94.14|94.06|94.09|94.02|94.14|94.06|94.09|94.02|7808
1650524580000|2022-04-21 07:03:00|94.08|93.91|94.36|94.29|94.44|94.31|94.06|93.91|12540
1650524590000|2022-04-21 07:03:10|94.34|94.28|94.4|94.29|94.49|94.47|94.33|94.23|32449
1650524600000|2022-04-21 07:03:20|94.39|94.28|94.44|94.37|94.5|94.38|94.39|94.26|6541
1650524610000|2022-04-21 07:03:30|94.43|94.38|94.54|94.42|94.68|94.52|94.43|94.38|15883
1650524620000|2022-04-21 07:03:40|94.53|94.4|94.57|94.47|94.7|94.58|94.5|94.38|20415
1650524630000|2022-04-21 07:03:50|94.55|94.48|94.55|94.48|94.6|94.51|94.54|94.48|15086
1650524640000|2022-04-21 07:04:00|94.53|94.47|94.49|94.4|94.54|94.47|94.45|94.36|6064
1650524650000|2022-04-21 07:04:10|94.5|94.41|94.54|94.46|94.6|94.5|94.5|94.4|10059
1650524660000|2022-04-21 07:04:20|94.53|94.48|94.56|94.51|94.56|94.51|94.5|94.46|13931
1650524670000|2022-04-21 07:04:30|94.55|94.5|94.56|94.47|94.56|94.5|94.51|94.37|5614
1650524680000|2022-04-21 07:04:40|94.58|94.48|94.75|94.67|94.8|94.67|94.58|94.48|1845
1650524690000|2022-04-21 07:04:50|94.76|94.68|94.78|94.68|94.79|94.73|94.76|94.67|5324
1650524700000|2022-04-21 07:05:00|94.77|94.67|94.78|94.65|94.79|94.69|94.67|94.57|16062
1650524710000|2022-04-21 07:05:10|94.73|94.63|94.76|94.64|94.79|94.68|94.71|94.63|8375
1650524720000|2022-04-21 07:05:20|94.75|94.65|94.78|94.7|94.79|94.72|94.75|94.64|0
1650524730000|2022-04-21 07:05:30|94.79|94.71|94.77|94.7|94.79|94.72|94.76|94.63|3968
1650524740000|2022-04-21 07:05:40|94.79|94.71|94.78|94.7|94.79|94.73|94.78|94.7|1
1650524750000|2022-04-21 07:05:50|94.79||94.79||94.79||94.74||5402
1650524760000|2022-04-21 07:06:00|94.78|94.71|94.99|94.9|94.99|94.91|94.78|94.7|9300
1650524770000|2022-04-21 07:06:10|94.98|94.91|94.98|94.87|94.99|94.92|94.93|94.83|1263
1650524780000|2022-04-21 07:06:20|94.97|94.85|95.04|94.94|95.21|95.07|94.97|94.85|39389
1650524790000|2022-04-21 07:06:30|95.05|94.95|95.01|94.86|95.1|94.99|94.98|94.84|3
1650524800000|2022-04-21 07:06:40|95|94.84|95.02|94.9|95.03|94.96|94.91|94.76|620
1650524810000|2022-04-21 07:06:50|95.01|94.89|95.03|94.94|95.03|94.96|94.95|94.83|11260
1650524820000|2022-04-21 07:07:00|95.02|94.93|94.93|94.86|95.03|94.93|94.93|94.83|9123
1650524830000|2022-04-21 07:07:10|94.95|94.77|95.03|94.94|95.03|94.94|94.89|94.77|1255
1650524840000|2022-04-21 07:07:20|95.02|94.93|95.15|95.02|95.19|95.06|95.02|94.9|36608
1650524850000|2022-04-21 07:07:30|95.12|95.01|95.08|94.94|95.15|95.02|95.06|94.91|3300
1650524860000|2022-04-21 07:07:40|95.1|94.95|95.06|94.95|95.13|95|95.01|94.86|9661
1650524870000|2022-04-21 07:07:50|95.03|94.94|95.16|95.05|95.24|95.13|95.03|94.93|3507
1650524880000|2022-04-21 07:08:00|95.17|95.02|95.09|95|95.21|95.09|95.07|94.93|5
1650524890000|2022-04-21 07:08:10|95.08|94.99|95.16|95.06|95.23|95.11|95.08|94.95|4516
1650524900000|2022-04-21 07:08:20|95.15|95.05|95.16|95.07|95.22|95.1|95.14|95.05|0
1650524910000|2022-04-21 07:08:30|95.19|95.08|95.23|95.12|95.28|95.16|95.17|95.05|7826
1650524920000|2022-04-21 07:08:40|95.25|95.13|95.12|95.02|95.3|95.19|95.12|94.98|10318
1650524930000|2022-04-21 07:08:50|95.14|95.03|95.16|95.06|95.16|95.1|95.14|95.02|6560
1650524940000|2022-04-21 07:09:00|95.21|95.07|95.09|95.02|95.27|95.13|95.09|95.02|6772
1650524950000|2022-04-21 07:09:10|95.13|95.03|95.13|95.03|95.14|95.06|95.08|95.02|1090
1650524960000|2022-04-21 07:09:20|95.14|95.04|95.16|95.09|95.2|95.11|95.14|95.04|11669
1650524970000|2022-04-21 07:09:30|95.2|95.1|95.22|95.15|95.33|95.2|95.16|95.09|56071
1650524980000|2022-04-21 07:09:40|95.21|95.13|95.17|95.06|95.22|95.13|95.13|95.04|7845
1650524990000|2022-04-21 07:09:50|95.16|95.07|95.21|95.11|95.22|95.17|95.11|95.05|12909
1650525000000|2022-04-21 07:10:00|95.2|95.1|95.17|95.1|95.23|95.14|95.1|95.01|49594
1650525010000|2022-04-21 07:10:10|95.1|95.09|95.21|95.11|95.23|95.13|95.09|95|76189
1650525020000|2022-04-21 07:10:20|95.2|95.09|95.2|95.1|95.23|95.11|95.12|95.07|43479
1650525030000|2022-04-21 07:10:30|95.18|95.11|95.15|95.07|95.23|95.12|95.1|95.03|6751
1650525040000|2022-04-21 07:10:40|95.19|95.08|95.07|94.98|95.22|95.12|95.01|94.97|16936
1650525050000|2022-04-21 07:10:50|95.05|94.97|95.02|94.94|95.09|94.98|95|94.9|7509
1650525060000|2022-04-21 07:11:00|95.01|94.95|94.81|94.7|95.01|94.95|94.81|94.69|8704
1650525070000|2022-04-21 07:11:10|94.8|94.71|94.9|94.85|94.96|94.85|94.78|94.67|9384
1650525080000|2022-04-21 07:11:20|94.89|94.82|94.9|94.82|94.9|94.85|94.85|94.76|1348
1650525090000|2022-04-21 07:11:30|94.89|94.83|94.88|94.78|94.9|94.86|94.82|94.76|2942
1650525100000|2022-04-21 07:11:40|94.89|94.79|94.9|94.84|94.9|94.84|94.79|94.76|3562
1650525110000|2022-04-21 07:11:50|94.94|94.83|95.08|94.99|95.1|95.03|94.94|94.83|739
1650525120000|2022-04-21 07:12:00|95.07|95|95.04|94.98|95.08|95.01|95.02|94.91|2632
1650525130000|2022-04-21 07:12:10|95.1|94.99|95.1|95.04|95.18|95.11|95.09|94.98|17428
1650525140000|2022-04-21 07:12:20|95.11|95.05|95.23|95.12|95.24|95.14|95.07|94.98|29490
1650525150000|2022-04-21 07:12:30|95.19|95.1|95.07|95|95.21|95.12|95.07|95|3974
1650525160000|2022-04-21 07:12:40|95.12|95.01|94.98|94.89|95.14|95.03|94.96|94.86|714
1650525170000|2022-04-21 07:12:50|94.97|94.88|94.97|94.84|95.03|94.92|94.87|94.77|2521
1650525180000|2022-04-21 07:13:00|94.96|94.83|94.9|94.79|94.96|94.85|94.87|94.77|180
1650525190000|2022-04-21 07:13:10|94.89|94.8|94.9|94.81|95.04|94.95|94.89|94.79|39471
1650525200000|2022-04-21 07:13:20|94.89|94.8|94.94|94.86|95|94.91|94.88|94.78|10222
1650525210000|2022-04-21 07:13:30|94.98|94.85|94.93|94.81|95.01|94.91|94.86|94.78|73798
1650525220000|2022-04-21 07:13:40|94.94|94.82|94.94|94.84|95.01|94.9|94.91|94.82|10291
1650525230000|2022-04-21 07:13:50|94.92|94.83|95.03|94.92|95.06|94.97|94.91|94.83|0
1650525240000|2022-04-21 07:14:00|94.99|94.93|94.96|94.85|95.04|94.95|94.89|94.8|6624
1650525250000|2022-04-21 07:14:10|94.97|94.86|94.95|94.87|95|94.91|94.91|94.82|0
1650525260000|2022-04-21 07:14:20|95|94.88|94.92|94.81|95|94.91|94.87|94.78|2757
1650525270000|2022-04-21 07:14:30|94.91|94.82|94.89|94.81|94.91|94.83|94.87|94.77|127
1650525280000|2022-04-21 07:14:40|94.88|94.8|94.89|94.78|95|94.93|94.85|94.77|4679
1650525290000|2022-04-21 07:14:50|94.9|94.79|94.9|94.8|94.97|94.89|94.89|94.79|0
1650525300000|2022-04-21 07:15:00|94.89|94.79|94.97|94.89|95.04|94.97|94.86|94.77|3827
1650525310000|2022-04-21 07:15:10|94.95|94.88|95|94.93|95.07|94.97|94.9|94.87|4862
1650525320000|2022-04-21 07:15:20|94.99|94.92|95.01|94.93|95.05|94.96|94.98|94.89|0
1650525330000|2022-04-21 07:15:30|95|94.91|95.06|94.96|95.1|95.01|94.96|94.9|3853
1650525340000|2022-04-21 07:15:40|95.05|94.95|95.06|94.97|95.07|94.98|95|94.91|9
1650525350000|2022-04-21 07:15:50|95.04|94.96|95.14|95.05|95.16|95.09|95|94.93|1694
1650525360000|2022-04-21 07:16:00|95.15|95.07|95.07|95.01|95.15|95.08|95.02|94.94|0
1650525370000|2022-04-21 07:16:10|95.08|95.02|95.23|95.15|95.23|95.16|95.08|95.02|9000
1650525380000|2022-04-21 07:16:20|95.22|95.14|95.15|95.06|95.24|95.17|95.13|95.05|6353
1650525390000|2022-04-21 07:16:30|95.13|95.04|95.16|95.1|95.2|95.12|95.1|95.03|0
1650525400000|2022-04-21 07:16:40|95.2|95.11|95.12|95.05|95.2|95.14|95.1|95.04|0
1650525410000|2022-04-21 07:16:50|95.17|95.06|95.2|95.1|95.2|95.1|95.13|95.05|175
1650525420000|2022-04-21 07:17:00|95.19|95.08|95.16|95.07|95.2|95.15|95.15|95.06|59878
1650525430000|2022-04-21 07:17:10|95.13|95.05|95.11|95.02|95.17|95.11|95.06|95|2500
1650525440000|2022-04-21 07:17:20|95.09|95.01|95.11|95.03|95.12|95.07|95.08|95|1
1650525450000|2022-04-21 07:17:30|95.12|95.04|95.17|95.09|95.17|95.11|95.1|95.04|2869
1650525460000|2022-04-21 07:17:40|95.16|95.08|95.13|95.06|95.17|95.13|95.07|95|0
1650525470000|2022-04-21 07:17:50|95.12|95.05|95.03|94.97|95.12|95.05|94.99|94.92|376
1650525480000|2022-04-21 07:18:00|95.08|94.98|95.03|94.96|95.12|95.03|95|94.96|12337
1650525490000|2022-04-21 07:18:10|95.08|94.97|94.99|94.93|95.12|95.05|94.99|94.9|23606
1650525500000|2022-04-21 07:18:20|94.98|94.92|94.93|94.87|94.98|94.92|94.93|94.85|0
1650525510000|2022-04-21 07:18:30|94.92|94.86|94.88|94.81|94.92|94.86|94.88|94.8|3
1650525520000|2022-04-21 07:18:40|94.87|94.8|94.9|94.8|94.9|94.82|94.77|94.7|7338
1650525530000|2022-04-21 07:18:50|94.89|94.79|94.89|94.81|94.93|94.84|94.83|94.75|1
1650525540000|2022-04-21 07:19:00|94.86|94.8|94.83|94.74|94.94|94.86|94.8|94.72|4090
1650525550000|2022-04-21 07:19:10|94.82|94.73|94.85|94.79|94.91|94.83|94.82|94.73|0
1650525560000|2022-04-21 07:19:20|94.84|94.78|94.87|94.79|94.9|94.83|94.83|94.74|3551
1650525570000|2022-04-21 07:19:30|94.88|94.78|94.82|94.73|94.9|94.82|94.82|94.73|406
1650525580000|2022-04-21 07:19:40|94.8|94.72|94.78|94.68|94.85|94.74|94.78|94.68|0
1650525590000|2022-04-21 07:19:50|94.8|94.69|94.9|94.85|94.9|94.85|94.8|94.68|597
1650525600000|2022-04-21 07:20:00|94.96|94.84|94.97|94.88|95|94.92|94.9|94.82|7065
1650525610000|2022-04-21 07:20:10|94.98|94.89|94.94|94.88|95.03|94.95|94.94|94.87|6770
1650525620000|2022-04-21 07:20:20|94.93|94.87|94.9|94.79|94.93|94.87|94.89|94.78|342
1650525630000|2022-04-21 07:20:30|94.88|94.8|94.91|94.83|94.91|94.83|94.87|94.79|0
1650525640000|2022-04-21 07:20:40|94.9|94.82|94.9|94.8|94.91|94.82|94.89|94.79|92
1650525650000|2022-04-21 07:20:50|94.89|94.79|94.97|94.9|94.99|94.94|94.89|94.79|5710
1650525660000|2022-04-21 07:21:00|94.94|94.89|94.91|94.83|94.99|94.93|94.89|94.81|5439
1650525670000|2022-04-21 07:21:10|94.94|94.85|94.92|94.85|94.99|94.92|94.92|94.85|0
1650525680000|2022-04-21 07:21:20|94.93|94.86|94.8|94.73|94.97|94.89|94.8|94.73|4335
1650525690000|2022-04-21 07:21:30|94.84|94.74|94.95|94.86|94.95|94.86|94.82|94.74|7
1650525700000|2022-04-21 07:21:40|94.96|94.87|94.92|94.84|94.99|94.9|94.92|94.83|401
1650525710000|2022-04-21 07:21:50|94.93|94.87|94.94|94.86|94.95|94.88|94.88|94.8|2586
1650525720000|2022-04-21 07:22:00|94.95|94.87|94.93|94.87|94.97|94.91|94.92|94.82|4367
1650525730000|2022-04-21 07:22:10|94.91|94.81|95.04|94.95|95.04|94.97|94.84|94.76|1339
1650525740000|2022-04-21 07:22:20|95.03|94.93|94.98|94.91|95.03|94.94|94.95|94.89|2634
1650525750000|2022-04-21 07:22:30|94.95|94.89|94.93|94.89|94.99|94.91|94.93|94.89|7207
1650525760000|2022-04-21 07:22:40|94.96|94.9|95|94.93|95.03|94.97|94.96|94.9|2500
1650525770000|2022-04-21 07:22:50|94.99|94.9|94.92|94.84|94.99|94.93|94.92|94.83|2998
1650525780000|2022-04-21 07:23:00|94.93|94.85|95.07|95.01|95.08|95.04|94.93|94.85|28324
1650525790000|2022-04-21 07:23:10|95.05|95|95.09|95.01|95.1|95.02|94.97|94.89|1255
1650525800000|2022-04-21 07:23:20|95.08|95.02|95.08|95.01|95.09|95.05|95.06|95|1034
1650525810000|2022-04-21 07:23:30|95.09|95|95.08|94.98|95.15|95.07|95|94.95|10908
1650525820000|2022-04-21 07:23:40|95.03|94.96|94.88|94.82|95.03|94.96|94.88|94.82|1147
1650525830000|2022-04-21 07:23:50|94.89|94.83|94.95|94.86|94.96|94.86|94.89|94.83|293
1650525840000|2022-04-21 07:24:00|94.96|94.87|94.92|94.88|94.97|94.9|94.9|94.84|1528
1650525850000|2022-04-21 07:24:10|94.97|94.9|94.86|94.8|95.01|94.93|94.85|94.8|5000
1650525860000|2022-04-21 07:24:20|94.85|94.81|94.88|94.83|94.91|94.83|94.85|94.8|2500
1650525870000|2022-04-21 07:24:30|94.92|94.82|94.85|94.8|94.93|94.82|94.85|94.8|0
1650525880000|2022-04-21 07:24:40|94.9|94.81|94.89|94.82|94.92|94.82|94.87|94.81|0
1650525890000|2022-04-21 07:24:50|94.93|94.83|95.01|94.94|95.03|94.98|94.91|94.83|2063
1650525900000|2022-04-21 07:25:00|95|94.96|95.06|94.99|95.08|95.03|94.99|94.94|4508
1650525910000|2022-04-21 07:25:10|95.08|95.01|95.17|95.1|95.18|95.12|95.08|94.99|7356
1650525920000|2022-04-21 07:25:20|95.18|95.11|95.15|95.08|95.22|95.15|95.1|95.04|1822
1650525930000|2022-04-21 07:25:30|95.14|95.07|95.21|95.13|95.23|95.17|95.12|95.05|0
1650525940000|2022-04-21 07:25:40|95.2|95.1|95.19|95.12|95.21|95.13|95.1|95.03|50420
1650525950000|2022-04-21 07:25:50|95.18|95.11|95.16|95.09|95.18|95.11|95.1|95.04|662
1650525960000|2022-04-21 07:26:00|95.15|95.07|95.2|95.11|95.2|95.12|95.11|95.04|4522
1650525970000|2022-04-21 07:26:10|95.19|95.1|95.19|95.11|95.23|95.15|95.16|95.07|105
1650525980000|2022-04-21 07:26:20|95.18|95.09|95.09|95.02|95.18|95.1|95.06|94.99|0
1650525990000|2022-04-21 07:26:30|95.08|94.99|95.1|95.01|95.1|95.02|95.03|94.95|0
1650526000000|2022-04-21 07:26:40|95.07|95|95.02|94.95|95.07|95|94.98|94.89|3650
1650526010000|2022-04-21 07:26:50|95.03|94.96|95.01|94.92|95.04|94.97|94.96|94.87|0
1650526020000|2022-04-21 07:27:00|95|94.94|94.97|94.9|95.03|94.95|94.95|94.88|2530
1650526030000|2022-04-21 07:27:10|94.96|94.91|94.99|94.93|95.02|94.94|94.96|94.88|2
1650526040000|2022-04-21 07:27:20|95.03|94.94|95.05|94.99|95.07|94.99|95.02|94.92|10
1650526050000|2022-04-21 07:27:30|95.07|95|95.11|95.03|95.19|95.13|95.07|95|18870
1650526060000|2022-04-21 07:27:40|95.08|95.01|95|94.93|95.08|95.03|94.97|94.9|3129
1650526070000|2022-04-21 07:27:50|94.99|94.94|95.03|94.97|95.04|94.98|94.99|94.93|2301
1650526080000|2022-04-21 07:28:00|95.02|94.92|94.96|94.89|95.02|94.93|94.91|94.85|3169
1650526090000|2022-04-21 07:28:10|94.94|94.9|95.07|94.99|95.07|95|94.93|94.86|44
1650526100000|2022-04-21 07:28:20|95.06|94.98|95.05|94.95|95.06|94.98|95.05|94.95|0
1650526110000|2022-04-21 07:28:30|95.06|95|95.09|95.03|95.1|95.05|95.04|94.96|54
1650526120000|2022-04-21 07:28:40|95.1|95|95.04|94.98|95.1|95.06|95.03|94.95|500
1650526130000|2022-04-21 07:28:50|95.03|94.99|95.03|94.96|95.05|94.99|94.98|94.92|0
1650526140000|2022-04-21 07:29:00|95.04|94.97|94.94|94.89|95.06|94.99|94.94|94.87|8017
1650526150000|2022-04-21 07:29:10|94.99|94.9|95.05|94.97|95.08|95.01|94.97|94.9|3033
1650526160000|2022-04-21 07:29:20|95.06|94.95|94.97|94.93|95.07|95|94.97|94.93|3885
1650526170000|2022-04-21 07:29:30|94.98|94.94|95.05|94.97|95.06|94.99|94.98|94.92|8661
1650526180000|2022-04-21 07:29:40|95.06|94.98|95.03|94.98|95.09|95.02|95.02|94.97|0
1650526190000|2022-04-21 07:29:50|95|94.96|95.02|94.97|95.03|94.97|94.95|94.88|1256
1650526200000|2022-04-21 07:30:00|95.01|94.98|94.97|94.9|95.05|94.98|94.97|94.9|11480
1650526210000|2022-04-21 07:30:10|94.96|94.91|95|94.96|95|94.96|94.96|94.89|12934
1650526220000|2022-04-21 07:30:20|94.99|94.94|95.04|94.98|95.04|95|94.94|94.9|16150
1650526230000|2022-04-21 07:30:30|95.03|94.96|95.12|95.07|95.13|95.08|95.03|94.96|9883
1650526240000|2022-04-21 07:30:40|95.13|95.08|95.06|95.02|95.15|95.13|95.05|95.02|20758
1650526250000|2022-04-21 07:30:50|95.08|95.01|95.07|95.03|95.11|95.05|95.02|95.01|4216
1650526260000|2022-04-21 07:31:00|95.06|95.02|95.07|95.02|95.1|95.04|95.05|95.01|10618
1650526270000|2022-04-21 07:31:10|95.06|95.01|95.1|95.07|95.12|95.07|95|94.94|16500
1650526280000|2022-04-21 07:31:20|95.14|95.08|95.2|95.18|95.23|95.18|95.14|95.08|8825
1650526290000|2022-04-21 07:31:30|95.23|95.16|95.23|95.16|95.26|95.21|95.16|95.12|38743
1650526300000|2022-04-21 07:31:40|95.27|95.17|95.23|95.18|95.29|95.22|95.19|95.14|14202
1650526310000|2022-04-21 07:31:50|95.25|95.15|95.27|95.2|95.31|95.25|95.22|95.15|13042
1650526320000|2022-04-21 07:32:00|95.26|95.21|95.26|95.19|95.27|95.21|95.23|95.15|9041
1650526330000|2022-04-21 07:32:10|95.28|95.2|95.37|95.29|95.37|95.31|95.28|95.2|37549
1650526340000|2022-04-21 07:32:20|95.38|95.3|95.42|95.35|95.46|95.39|95.38|95.3|8301
1650526350000|2022-04-21 07:32:30|95.4|95.37|95.52|95.48|95.56|95.51|95.39|95.37|195624
1650526360000|2022-04-21 07:32:40|95.54|95.49|95.53|95.46|95.56|95.52|95.5|95.46|36072
1650526370000|2022-04-21 07:32:50|95.54|95.47|95.47|95.42|95.54|95.48|95.45|95.41|21331
1650526380000|2022-04-21 07:33:00|95.48|95.43|95.45|95.39|95.48|95.46|95.42|95.38|9819
1650526390000|2022-04-21 07:33:10|95.44|95.38|95.44|95.38|95.45|95.39|95.41|95.38|5002
1650526400000|2022-04-21 07:33:20|95.45|95.39|95.43|95.38|95.45|95.39|95.43|95.38|511
1650526410000|2022-04-21 07:33:30|95.44|95.39|95.44|95.38|95.45|95.41|95.43|95.38|0
1650526420000|2022-04-21 07:33:40|95.43|95.37|95.39|95.34|95.45|95.37|95.38|95.3|17592
1650526430000|2022-04-21 07:33:50|95.38|95.32|95.38|95.34|95.4|95.34|95.32|95.28|8906
1650526440000|2022-04-21 07:34:00||95.35||95.34||95.35||95.34|0
1650526450000|2022-04-21 07:34:10|95.37|95.33|95.38|95.34|95.38|95.34|95.37|95.33|123
1650526460000|2022-04-21 07:34:20|95.4|95.35|95.37|95.34|95.4|95.37|95.37|95.33|9366
1650526470000|2022-04-21 07:34:30|95.36|95.33|95.37|95.33|95.37|95.33|95.36|95.33|32
1650526480000|2022-04-21 07:34:40|95.36|95.3|95.26|95.23|95.36|95.3|95.26|95.23|8496
1650526490000|2022-04-21 07:34:50|95.29|95.24|95.29|95.24|95.35|95.28|95.24|95.18|49732
1650526500000|2022-04-21 07:35:00|95.3|95.25|95.36|95.3|95.37|95.33|95.3|95.24|317
1650526510000|2022-04-21 07:35:10|95.35||95.35||95.35||95.35||9303
1650526520000|2022-04-21 07:35:20|95.33|95.29|95.29|95.24|95.34|95.31|95.27|95.2|17922
1650526530000|2022-04-21 07:35:30|95.3|95.25|95.3|95.26|95.3|95.27|95.3|95.22|136
1650526540000|2022-04-21 07:35:40|95.28|95.24|95.3|95.23|95.3|95.25|95.28|95.22|2515
1650526550000|2022-04-21 07:35:50|95.29|95.24|95.27|95.22|95.3|95.25|95.27|95.22|0
1650526560000|2022-04-21 07:36:00|95.28|95.2|95.25|95.17|95.29|95.25|95.21|95.16|56559
1650526570000|2022-04-21 07:36:10|95.26|95.18|95.23|95.19|95.27|95.23|95.2|95.18|58461
1650526580000|2022-04-21 07:36:20|95.22|95.18|95.22|95.18|95.23|95.19|95.21|95.18|4646
1650526590000|2022-04-21 07:36:30|95.23|95.19|95.33|95.28|95.37|95.3|95.23|95.19|14299
1650526600000|2022-04-21 07:36:40|95.32|95.29|95.33|95.27|95.33|95.31|95.31|95.26|5429
1650526610000|2022-04-21 07:36:50|95.32|95.26|95.31|95.26|95.33|95.27|95.3|95.26|177
1650526620000|2022-04-21 07:37:00|95.3|95.25|95.25|95.22|95.31|95.25|95.25|95.22|9126
1650526630000|2022-04-21 07:37:10|95.26||95.28||95.28||95.26||13077
1650526640000|2022-04-21 07:37:20|95.27|95.23|95.36|95.28|95.36|95.3|95.27|95.23|25168
1650526650000|2022-04-21 07:37:30|95.35|95.27|95.39|95.32|95.39|95.32|95.32|95.27|192
1650526660000|2022-04-21 07:37:40|95.38|95.3|95.31|95.27|95.38|95.32|95.3|95.27|7081
1650526670000|2022-04-21 07:37:50|95.3|95.25|95.24|95.18|95.3|95.25|95.24|95.16|7199
1650526680000|2022-04-21 07:38:00|95.22|95.16|95.23|95.18|95.27|95.21|95.21|95.16|5373
1650526690000|2022-04-21 07:38:10|95.22|95.16|95.22|95.17|95.3|95.22|95.22|95.16|12155
1650526700000|2022-04-21 07:38:20|95.23|95.18|95.22|95.17|95.25|95.2|95.22|95.17|167
1650526710000|2022-04-21 07:38:30|95.24|95.18|95.24|95.18|95.25|95.19|95.24|95.17|21205
1650526720000|2022-04-21 07:38:40|95.23|95.17|95.21|95.18|95.23|95.18|95.15|95.12|16142
1650526730000|2022-04-21 07:38:50|95.24|95.19|95.31|95.24|95.32|95.25|95.24|95.19|19767
1650526740000|2022-04-21 07:39:00|95.32|95.26|95.34|95.3|95.39|95.33|95.27|95.22|4567
1650526750000|2022-04-21 07:39:10|95.33|95.29|95.29|95.25|95.37|95.29|95.27|95.2|16265
1650526760000|2022-04-21 07:39:20|95.3|95.26|95.39|95.33|95.41|95.34|95.29|95.22|5862
1650526770000|2022-04-21 07:39:30|95.38|95.34|95.5|95.46|95.52|95.46|95.35|95.31|9020
1650526780000|2022-04-21 07:39:40|95.49|95.44|95.44|95.4|95.53|95.47|95.44|95.38|11553
1650526790000|2022-04-21 07:39:50|95.43|95.38|95.4|95.33|95.46|95.43|95.39|95.32|9893
1650526800000|2022-04-21 07:40:00|95.41|95.34|95.51|95.48|95.56|95.5|95.39|95.32|23568
1650526810000|2022-04-21 07:40:10|95.55|95.49|95.54|95.48|95.58|95.51|95.52|95.45|9628
1650526820000|2022-04-21 07:40:20|95.52|95.44|95.53|95.46|95.57|95.5|95.51|95.44|4845
1650526830000|2022-04-21 07:40:30|95.55|95.47|95.63|95.57|95.7|95.63|95.53|95.47|6877
1650526840000|2022-04-21 07:40:40|95.64|95.58|95.6|95.54|95.66|95.59|95.59|95.52|824
1650526850000|2022-04-21 07:40:50|95.64|95.55|95.56|95.51|95.64|95.58|95.56|95.47|8626
1650526860000|2022-04-21 07:41:00|95.54|95.52|95.54|95.48|95.56|95.54|95.54|95.47|63837
1650526870000|2022-04-21 07:41:10|95.53|95.47|95.5|95.43|95.53|95.47|95.48|95.4|0
1650526880000|2022-04-21 07:41:20|95.52|95.44|95.5|95.42|95.52|95.45|95.49|95.41|0
1650526890000|2022-04-21 07:41:30|95.52|95.44|95.45|95.38|95.52|95.44|95.44|95.34|1289
1650526900000|2022-04-21 07:41:40|95.47|95.4|95.47|95.4|95.51|95.41|95.4|95.36|2500
1650526910000|2022-04-21 07:41:50|95.45|95.36|95.45|95.35|95.46|95.38|95.4|95.32|2500
1650526920000|2022-04-21 07:42:00|95.46|95.36|95.43|95.34|95.47|95.39|95.39|95.31|608
1650526930000|2022-04-21 07:42:10|95.41|95.31|95.44|95.35|95.44|95.35|95.4|95.3|0
1650526940000|2022-04-21 07:42:20|95.42|95.33|95.32|95.25|95.44|95.34|95.3|95.23|7077
1650526950000|2022-04-21 07:42:30|95.3|95.26|95.19|95.12|95.32|95.26|95.17|95.1|0
1650526960000|2022-04-21 07:42:40|95.17|95.1|95.24|95.15|95.3|95.2|95.17|95.1|3835
1650526970000|2022-04-21 07:42:50|95.22|95.17|95.29|95.18|95.29|95.21|95.22|95.14|239
1650526980000|2022-04-21 07:43:00|95.27|95.2|95.3|95.2|95.32|95.25|95.24|95.15|4764
1650526990000|2022-04-21 07:43:10|95.32|95.22|95.3|95.21|95.32|95.25|95.29|95.2|0
1650527000000|2022-04-21 07:43:20|95.32|95.23|95.28|95.21|95.32|95.25|95.28|95.21|0
1650527010000|2022-04-21 07:43:30|95.3|95.24|95.35|95.28|95.39|95.3|95.3|95.24|1779
1650527020000|2022-04-21 07:43:40|95.37|95.29|95.37|95.28|95.37|95.3|95.34|95.26|0
1650527030000|2022-04-21 07:43:50|95.35|95.3|95.26|95.17|95.37|95.3|95.25|95.17|9255
1650527040000|2022-04-21 07:44:00|95.29|95.19|95.29|95.23|95.29|95.23|95.27|95.19|0
1650527050000|2022-04-21 07:44:10|95.27|95.19|95.27|95.18|95.29|95.22|95.24|95.15|5079
1650527060000|2022-04-21 07:44:20|95.29|95.2|95.35|95.27|95.37|95.29|95.26|95.18|2500
1650527070000|2022-04-21 07:44:30|95.37|95.29|95.37|95.28|95.37|95.3|95.33|95.26|0
1650527080000|2022-04-21 07:44:40|95.35|95.25|95.41|95.33|95.42|95.34|95.35|95.25|432
1650527090000|2022-04-21 07:44:50|95.39|95.31|95.39|95.3|95.41|95.35|95.38|95.3|0
1650527100000|2022-04-21 07:45:00|95.41|95.32|95.33|95.25|95.41|95.34|95.31|95.22|2500
1650527110000|2022-04-21 07:45:10|95.35|95.27|95.18|95.09|95.35|95.27|95.17|95.09|8180
1650527120000|2022-04-21 07:45:20|95.17|95.08|95.22|95.14|95.22|95.14|95.17|95.08|0
1650527130000|2022-04-21 07:45:30|95.2|95.12|95.22|95.15|95.28|95.19|95.2|95.12|6574
1650527140000|2022-04-21 07:45:40|95.24|95.17|95.22|95.13|95.27|95.17|95.19|95.13|866
1650527150000|2022-04-21 07:45:50|95.24|95.15|95.16|95.08|95.26|95.17|95.15|95.08|34219
1650527160000|2022-04-21 07:46:00|95.17|95.1|95.12|95.07|95.17|95.1|95.12|95.07|1892
1650527170000|2022-04-21 07:46:10|95.1|95.05|95.18|95.07|95.18|95.08|95.1|95.05|0
1650527180000|2022-04-21 07:46:20|95.16|95.09|95.11|95.05|95.18|95.09|95.1|95.03|1401
1650527190000|2022-04-21 07:46:30|95.1|95.03|95.08|95.03|95.12|95.05|95.06|95.03|601
1650527200000|2022-04-21 07:46:40|95.1|95.05|95.12|95.05|95.12|95.06|95.1|95.03|0
1650527210000|2022-04-21 07:46:50|95.1|95.03|95.09|95.03|95.12|95.05|95.08|95.03|0
1650527220000|2022-04-21 07:47:00|95.11|95.05|95.05|95.02|95.11|95.05|95.05|95.02|1379
1650527230000|2022-04-21 07:47:10|95.07|95|95.01|94.95|95.07|95.02|95|94.92|8455
1650527240000|2022-04-21 07:47:20|95.03|94.97|95|94.92|95.03|94.97|94.98|94.88|3614
1650527250000|2022-04-21 07:47:30|94.98|94.9|94.91|94.85|95|94.92|94.9|94.82|5093
1650527260000|2022-04-21 07:47:40|94.89|94.82|94.89|94.81|94.91|94.86|94.89|94.81|0
1650527270000|2022-04-21 07:47:50|94.91|94.8|94.95|94.87|94.95|94.87|94.89|94.8|3067
1650527280000|2022-04-21 07:48:00|94.93|94.85|95|94.9|95|94.91|94.93|94.85|7426
1650527290000|2022-04-21 07:48:10|95.01|94.92|95|94.92|95.03|94.94|94.93|94.87|0
1650527300000|2022-04-21 07:48:20|95.02|94.94|94.97|94.89|95.03|94.95|94.97|94.89|0
1650527310000|2022-04-21 07:48:30|94.94|94.87|94.99|94.9|95.02|94.93|94.94|94.87|0
1650527320000|2022-04-21 07:48:40|95|94.89|95.01|94.94|95.03|94.94|95|94.89|0
1650527330000|2022-04-21 07:48:50|95.03|94.96|95.03|94.94|95.03|94.96|94.99|94.92|0
1650527340000|2022-04-21 07:49:00|95.01|94.92|95.06|94.96|95.14|95.05|95.01|94.92|1752
1650527350000|2022-04-21 07:49:10|95.03|94.95|95.05|94.95|95.06|94.97|94.98|94.92|0
1650527360000|2022-04-21 07:49:20|95.03|94.93|95.02|94.92|95.03|94.96|94.94|94.88|79
1650527370000|2022-04-21 07:49:30|95.01|94.91|95.06|94.97|95.06|94.97|94.98|94.89|0
1650527380000|2022-04-21 07:49:40|95.04|94.95|95.04|94.95|95.1|95.01|95.02|94.93|3317
1650527390000|2022-04-21 07:49:50|95.02|94.93|95.02|94.95|95.04|94.97|95|94.91|0
1650527400000|2022-04-21 07:50:00|95.04|94.97|95.06|94.99|95.06|94.99|95.02|94.95|3410
1650527410000|2022-04-21 07:50:10|95.04|94.97|95.05|94.98|95.13|95.04|95.03|94.95|1914
1650527420000|2022-04-21 07:50:20|95.04|95|95.02|94.94|95.07|95|95.01|94.94|1267
1650527430000|2022-04-21 07:50:30|95.03|94.96|95.02|94.94|95.04|94.97|95.01|94.93|0
1650527440000|2022-04-21 07:50:40|95.04|94.96|95.1|95.01|95.11|95.01|95.02|94.93|2039
1650527450000|2022-04-21 07:50:50|95.08|94.99|95.14|95.05|95.14|95.05|95.05|94.97|2500
1650527460000|2022-04-21 07:51:00|95.12|95.06|95.06|95|95.16|95.08|95.04|95|2500
1650527470000|2022-04-21 07:51:10|95.03|94.98|95.01|94.94|95.09|95|94.99|94.92|4944
1650527480000|2022-04-21 07:51:20|95.03|94.95|95.06|94.97|95.07|94.97|95|94.92|0
1650527490000|2022-04-21 07:51:30|95.09|95|95.14|95.04|95.16|95.06|95.06|94.98|4910
1650527500000|2022-04-21 07:51:40|95.12|95.02|95.13|95.06|95.15|95.06|95.12|95.02|0
1650527510000|2022-04-21 07:51:50|95.11|95.04|95.14|95.06|95.14|95.06|95.1|95.04|1923
1650527520000|2022-04-21 07:52:00|95.15|95.05|95.21|95.12|95.21|95.12|95.11|95.05|4293
1650527530000|2022-04-21 07:52:10|95.19|95.13|95.24|95.16|95.26|95.17|95.17|95.1|622
1650527540000|2022-04-21 07:52:20|95.22|95.14|95.28|95.19|95.3|95.21|95.2|95.14|0
1650527550000|2022-04-21 07:52:30|95.3|95.21|95.25|95.18|95.3|95.21|95.24|95.18|0
1650527560000|2022-04-21 07:52:40|95.27|95.2|95.26|95.2|95.27|95.2|95.24|95.18|0
1650527570000|2022-04-21 07:52:50|95.25|95.18|95.32|95.24|95.33|95.24|95.25|95.18|0
1650527580000|2022-04-21 07:53:00|95.3|95.22|95.32|95.26|95.34|95.26|95.3|95.22|0
1650527590000|2022-04-21 07:53:10|95.31|95.24|95.31|95.24|95.33|95.26|95.31|95.24|0
1650527600000|2022-04-21 07:53:20|95.35|95.26|95.35|95.28|95.4|95.32|95.33|95.25|415
1650527610000|2022-04-21 07:53:30|95.37|95.3|95.33|95.26|95.37|95.3|95.3|95.25|0
1650527620000|2022-04-21 07:53:40|95.38|95.28|95.35|95.3|95.4|95.3|95.35|95.28|0
1650527630000|2022-04-21 07:53:50|95.33|95.28|95.36|95.27|95.36|95.28|95.31|95.25|0
1650527640000|2022-04-21 07:54:00|95.37|95.28|95.31|95.23|95.41|95.32|95.27|95.23|3776
1650527650000|2022-04-21 07:54:10|95.29|95.25|95.35|95.25|95.37|95.28|95.27|95.22|7919
1650527660000|2022-04-21 07:54:20|95.33|95.27|95.35|95.27|95.35|95.28|95.33|95.24|0
1650527670000|2022-04-21 07:54:30|95.33|95.25|95.32|95.24|95.35|95.28|95.29|95.21|0
1650527680000|2022-04-21 07:54:40|95.27|95.21|95.29|95.2|95.31|95.23|95.23|95.18|1941
1650527690000|2022-04-21 07:54:50|95.27|95.18|95.27|95.2|95.33|95.24|95.25|95.18|0
1650527700000|2022-04-21 07:55:00|95.26|95.18|95.24|95.17|95.26|95.2|95.22|95.15|1135
1650527710000|2022-04-21 07:55:10|95.22|95.15|95.2|95.13|95.24|95.17|95.18|95.11|2374
1650527720000|2022-04-21 07:55:20|95.21|95.11|95.21|95.11|95.25|95.16|95.19|95.11|0
1650527730000|2022-04-21 07:55:30|95.23|95.13|95.19|95.13|95.23|95.14|95.17|95.11|1233
1650527740000|2022-04-21 07:55:40|95.22|95.14|95.19|95.13|95.23|95.14|95.17|95.11|0
1650527750000|2022-04-21 07:55:50|95.16|95.08|95.15|95.07|95.19|95.1|95.13|95.05|0
1650527760000|2022-04-21 07:56:00|95.17|95.08|95.2|95.11|95.22|95.13|95.14|95.05|0
1650527770000|2022-04-21 07:56:10|95.21|95.13|95.15|95.08|95.21|95.13|95.15|95.08|362
1650527780000|2022-04-21 07:56:20|95.17|95.11|95.2|95.12|95.21|95.13|95.15|95.1|0
1650527790000|2022-04-21 07:56:30|95.21|95.13|95.12|95.07|95.22|95.15|95.12|95.05|0
1650527800000|2022-04-21 07:56:40|95.16|95.08|95.14|95.08|95.18|95.11|95.14|95.06|0
1650527810000|2022-04-21 07:56:50|95.19|95.09|95.27|95.2|95.33|95.3|95.19|95.09|17175
1650527820000|2022-04-21 07:57:00|95.26|95.17|95.24|95.17|95.32|95.25|95.19|95.12|17642
1650527830000|2022-04-21 07:57:10|95.23|95.18|95.23|95.18|95.26|95.19|95.18|95.16|6561
1650527840000|2022-04-21 07:57:20|95.22|95.17|95.24|95.18|95.25|95.18|95.17|95.1|25698
1650527850000|2022-04-21 07:57:30|95.25|95.19|95.28|95.23|95.31|95.25|95.25|95.19|0
1650527860000|2022-04-21 07:57:40|95.29|95.24|95.28|95.22|95.32|95.25|95.24|95.2|0
1650527870000|2022-04-21 07:57:50|95.26|95.23|95.37|95.31|95.4|95.33|95.26|95.21|1854
1650527880000|2022-04-21 07:58:00|95.38|95.3|95.41|95.35|95.46|95.39|95.37|95.3|0
1650527890000|2022-04-21 07:58:10|95.39|95.32|95.43|95.36|95.43|95.36|95.36|95.29|2700
1650527900000|2022-04-21 07:58:20|95.44|95.37|95.39|95.35|95.47|95.41|95.39|95.33|1043
1650527910000|2022-04-21 07:58:30|95.4|95.36|95.33|95.28|95.41|95.36|95.33|95.27|11800
1650527920000|2022-04-21 07:58:40|95.32|95.29|95.37|95.29|95.38|95.3|95.29|95.23|2316
1650527930000|2022-04-21 07:58:50|95.36|95.28|95.46|95.39|95.46|95.4|95.3|95.26|30404
1650527940000|2022-04-21 07:59:00|95.47|95.4|95.4|95.34|95.51|95.44|95.4|95.34|0
1650527950000|2022-04-21 07:59:10|95.39|95.32|95.41|95.36|95.44|95.36|95.37|95.28|11000
1650527960000|2022-04-21 07:59:20|95.43|95.35|95.41|95.35|95.47|95.4|95.4|95.35|6859
1650527970000|2022-04-21 07:59:30|95.39|95.33|95.46|95.4|95.51|95.45|95.36|95.32|7778
1650527980000|2022-04-21 07:59:40|95.47|95.41|95.38|95.32|95.51|95.44|95.38|95.32|2410
1650527990000|2022-04-21 07:59:50|95.37|95.3|95.34|95.28|95.37|95.31|95.29|95.23|2506
1650528000000|2022-04-21 08:00:00|95.37|95.29|95.4|95.32|95.41|95.37|95.36|95.29|12331
1650528010000|2022-04-21 08:00:10|95.39|95.33|95.38|95.33|95.41|95.34|95.36|95.3|0
1650528020000|2022-04-21 08:00:20|95.36|95.32|95.38|95.3|95.38|95.32|95.32|95.24|10654
1650528030000|2022-04-21 08:00:30|95.37|95.31|95.38|95.34|95.38|95.34|95.37|95.3|0
1650528040000|2022-04-21 08:00:40|95.37|95.31|95.4|95.36|95.45|95.39|95.37|95.3|2868
1650528050000|2022-04-21 08:00:50|95.44|95.35|95.43|95.37|95.48|95.4|95.37|95.31|809
1650528060000|2022-04-21 08:01:00|95.45|95.38|95.47|95.4|95.55|95.47|95.44|95.38|0
1650528070000|2022-04-21 08:01:10|95.48|95.42|95.48|95.41|95.5|95.43|95.43|95.36|3853
1650528080000|2022-04-21 08:01:20|95.47|95.38|95.43|95.36|95.47|95.4|95.4|95.34|2500
1650528090000|2022-04-21 08:01:30|95.42|95.35|95.43|95.37|95.47|95.39|95.41|95.34|3645
1650528100000|2022-04-21 08:01:40|95.42|95.38|95.51|95.44|95.52|95.44|95.42|95.36|5
1650528110000|2022-04-21 08:01:50|95.52|95.45|95.52|95.47|95.6|95.51|95.51|95.43|3613
1650528120000|2022-04-21 08:02:00|95.53|95.48|95.57|95.49|95.62|95.56|95.53|95.48|2500
1650528130000|2022-04-21 08:02:10|95.55|95.5|95.54|95.5|95.6|95.53|95.53|95.49|100
1650528140000|2022-04-21 08:02:20|95.55|95.51|95.6|95.53|95.6|95.53|95.53|95.5|3546
1650528150000|2022-04-21 08:02:30|95.61|95.54|95.61|95.55|95.66|95.58|95.58|95.52|1226
1650528160000|2022-04-21 08:02:40|95.6|95.56|95.64|95.58|95.68|95.61|95.6|95.54|0
1650528170000|2022-04-21 08:02:50|95.65|95.59|95.7|95.63|95.7|95.63|95.64|95.59|0
1650528180000|2022-04-21 08:03:00|95.67|95.64|95.71|95.65|95.76|95.68|95.67|95.61|12923
1650528190000|2022-04-21 08:03:10|95.7|95.66|95.67|95.6|95.73|95.66|95.64|95.58|2628
1650528200000|2022-04-21 08:03:20|95.68|95.61|95.69|95.64|95.73|95.67|95.68|95.6|7500
1650528210000|2022-04-21 08:03:30|95.68|95.61|95.68|95.62|95.69|95.62|95.63|95.58|0
1650528220000|2022-04-21 08:03:40|95.66|95.6|95.56|95.51|95.66|95.61|95.56|95.5|16713
1650528230000|2022-04-21 08:03:50|95.58|95.5|95.57|95.51|95.58|95.54|95.57|95.48|0
1650528240000|2022-04-21 08:04:00|95.55|95.52|95.53|95.48|95.58|95.52|95.53|95.48|0
1650528250000|2022-04-21 08:04:10|95.57|95.49|95.54|95.48|95.58|95.51|95.54|95.48|0
1650528260000|2022-04-21 08:04:20||95.49||95.49||95.5||95.48|0
1650528270000|2022-04-21 08:04:30||95.48||95.48||95.49||95.48|3
1650528280000|2022-04-21 08:04:40|95.52||95.54||95.54||95.5||797
1650528290000|2022-04-21 08:04:50|95.53|95.49|95.53|95.48|95.53|95.5|95.52|95.48|0
1650528300000|2022-04-21 08:05:00|95.51|95.49|95.53|95.48|95.53|95.49|95.51|95.48|2111
1650528310000|2022-04-21 08:05:10|95.52|95.49|95.51|95.46|95.52|95.49|95.5|95.46|0
1650528320000|2022-04-21 08:05:20|95.49|95.47|95.53|95.47|95.53|95.47|95.49|95.46|0
1650528330000|2022-04-21 08:05:30|95.51|95.46|95.51|95.46|95.51|95.49|95.5|95.46|0
1650528340000|2022-04-21 08:05:40|95.5|95.47|95.51|95.47|95.55|95.48|95.5|95.47|11212
1650528350000|2022-04-21 08:05:50|95.54|95.48|95.61|95.54|95.62|95.55|95.52|95.47|2483
1650528360000|2022-04-21 08:06:00|95.62|95.53|95.63|95.57|95.64|95.57|95.58|95.53|10596
1650528370000|2022-04-21 08:06:10|95.62|95.58|95.66|95.6|95.68|95.61|95.62|95.56|100
1650528380000|2022-04-21 08:06:20|95.64|95.59|95.6|95.53|95.66|95.6|95.57|95.5|7916
1650528390000|2022-04-21 08:06:30|95.61|95.54|95.62|95.56|95.66|95.59|95.59|95.52|4417
1650528400000|2022-04-21 08:06:40|95.6|95.55|95.63|95.57|95.65|95.58|95.58|95.52|0
1650528410000|2022-04-21 08:06:50|95.62|95.56|95.64|95.57|95.64|95.57|95.6|95.54|0
1650528420000|2022-04-21 08:07:00|95.61|95.54|95.71|95.64|95.71|95.64|95.54|95.53|29908
1650528430000|2022-04-21 08:07:10|95.7|95.62|95.58|95.53|95.7|95.62|95.58|95.53|6456
1650528440000|2022-04-21 08:07:20|95.62|95.54|95.58|95.53|95.62|95.54|95.57|95.51|7589
1650528450000|2022-04-21 08:07:30|95.57|95.54|95.58|95.53|95.62|95.54|95.57|95.53|0
1650528460000|2022-04-21 08:07:40|95.55|95.51|95.52|95.47|95.58|95.51|95.51|95.47|6032
1650528470000|2022-04-21 08:07:50|95.54|95.48|95.57|95.5|95.6|95.54|95.54|95.47|27
1650528480000|2022-04-21 08:08:00|95.58|95.52|95.57|95.5|95.62|95.55|95.54|95.49|8639
1650528490000|2022-04-21 08:08:10|95.56|95.49|95.58|95.52|95.58|95.53|95.55|95.49|0
1650528500000|2022-04-21 08:08:20|95.57|95.5|95.51|95.46|95.57|95.51|95.5|95.46|19867
1650528510000|2022-04-21 08:08:30|95.5|95.47|95.49|95.46|95.51|95.47|95.49|95.46|0
1650528520000|2022-04-21 08:08:40|95.48|95.42|95.46|95.42|95.5|95.46|95.46|95.42|5648
1650528530000|2022-04-21 08:08:50|95.48|95.43|95.47|95.43|95.5|95.44|95.47|95.43|0
1650528540000|2022-04-21 08:09:00|95.49|95.44|95.45|95.4|95.51|95.45|95.44|95.39|2581
1650528550000|2022-04-21 08:09:10|95.44|95.38|95.49|95.41|95.5|95.42|95.42|95.38|1030
1650528560000|2022-04-21 08:09:20|95.48|95.4|95.47|95.4|95.49|95.41|95.44|95.4|5703
1650528570000|2022-04-21 08:09:30|95.48|95.41|95.46|95.39|95.49|95.41|95.42|95.37|2500
1650528580000|2022-04-21 08:09:40|95.44|95.38|95.49|95.42|95.49|95.42|95.43|95.37|7970
1650528590000|2022-04-21 08:09:50|95.5|95.43|95.56|95.51|95.58|95.51|95.5|95.43|0
1650528600000|2022-04-21 08:10:00|95.59|95.52|95.59|95.52|95.61|95.53|95.58|95.52|0
1650528610000|2022-04-21 08:10:10|95.6|95.53|95.54|95.47|95.64|95.58|95.52|95.46|9828
1650528620000|2022-04-21 08:10:20|95.55|95.48|95.55|95.48|95.55|95.52|95.54|95.47|0
1650528630000|2022-04-21 08:10:30|95.54|95.47|95.48|95.43|95.55|95.48|95.47|95.43|0
1650528640000|2022-04-21 08:10:40|95.51|95.45|95.51|95.46|95.53|95.46|95.51|95.45|2500
1650528650000|2022-04-21 08:10:50|95.54|95.45|95.55|95.49|95.55|95.49|95.54|95.45|8722
1650528660000|2022-04-21 08:11:00|95.54|95.48|95.55|95.49|95.55|95.51|95.46|95.41|6615
1650528670000|2022-04-21 08:11:10|95.58|95.51|95.57|95.51|95.59|95.53|95.55|95.51|4356
1650528680000|2022-04-21 08:11:20|95.58|95.52|95.57|95.52|95.58|95.52|95.55|95.51|48410
1650528690000|2022-04-21 08:11:30|95.58|95.54|95.51|95.44|95.6|95.54|95.5|95.44|56824
1650528700000|2022-04-21 08:11:40|95.52|95.45|95.52|95.46|95.54|95.48|95.5|95.43|0
1650528710000|2022-04-21 08:11:50|95.51|95.45|95.56|95.48|95.57|95.48|95.51|95.45|752
1650528720000|2022-04-21 08:12:00|95.57|95.49|95.56|95.51|95.59|95.53|95.55|95.49|701
1650528730000|2022-04-21 08:12:10|95.54|95.5|95.59|95.52|95.6|95.54|95.53|95.5|3213
1650528740000|2022-04-21 08:12:20|95.58|95.49|95.58|95.54|95.62|95.56|95.55|95.49|2904
1650528750000|2022-04-21 08:12:30|95.59|95.53|95.55|95.5|95.6|95.53|95.54|95.5|5301
1650528760000|2022-04-21 08:12:40|95.54|95.51|95.55|95.49|95.58|95.51|95.53|95.48|0
1650528770000|2022-04-21 08:12:50|95.54|95.48|95.52|95.46|95.55|95.49|95.52|95.46|5500
1650528780000|2022-04-21 08:13:00|95.51|95.44|95.51|95.45|95.52|95.45|95.5|95.44|0
1650528790000|2022-04-21 08:13:10|95.49|95.44|95.48|95.44|95.51|95.44|95.48|95.43|0
1650528800000|2022-04-21 08:13:20|95.46|95.43|95.47|95.43|95.48|95.43|95.46|95.42|612
1650528820000|2022-04-21 08:13:40|95.51|95.44|95.47|95.44|95.52|95.45|95.47|95.44|3936
1650528830000|2022-04-21 08:13:50|95.46|95.42|95.52|95.49|95.55|95.49|95.46|95.4|11855
1650528840000|2022-04-21 08:14:00|95.56|95.5|95.59|95.54|95.63|95.57|95.55|95.5|20
1650528850000|2022-04-21 08:14:10|95.6|95.53|95.56|95.52|95.6|95.54|95.56|95.52|660
1650528860000|2022-04-21 08:14:20|95.58|95.53|95.55|95.5|95.58|95.53|95.52|95.47|2981
1650528870000|2022-04-21 08:14:30|95.53|95.49|95.52|95.47|95.58|95.51|95.52|95.47|3
1650528880000|2022-04-21 08:14:40|95.55|95.48|95.49|95.45|95.56|95.49|95.49|95.44|0
1650528890000|2022-04-21 08:14:50|95.5|95.46|95.49|95.45|95.53|95.47|95.48|95.43|0
1650528900000|2022-04-21 08:15:00|95.52|95.46|95.47|95.42|95.57|95.51|95.46|95.41|7567
1650528910000|2022-04-21 08:15:10|95.51|95.43|95.49|95.45|95.54|95.48|95.48|95.43|5479
1650528920000|2022-04-21 08:15:20|95.5|95.46|95.5|95.45|95.54|95.47|95.49|95.44|4910
1650528930000|2022-04-21 08:15:30|95.52|95.46|95.51|95.46|95.55|95.49|95.5|95.45|110
1650528940000|2022-04-21 08:15:40|95.5|95.45|95.57|95.51|95.57|95.51|95.49|95.45|2500
1650528950000|2022-04-21 08:15:50|95.56|95.48|95.56|95.5|95.6|95.54|95.54|95.48|276
1650528960000|2022-04-21 08:16:00|95.57|95.51|95.59|95.53|95.59|95.53|95.56|95.51|12695
1650528970000|2022-04-21 08:16:10|95.58|95.51|95.6|95.55|95.63|95.57|95.58|95.51|0
1650528980000|2022-04-21 08:16:20|95.59|95.54|95.57|95.52|95.61|95.56|95.57|95.52|12201
1650528990000|2022-04-21 08:16:30|95.6|95.53|95.61|95.57|95.61|95.58|95.59|95.52|2503
1650529000000|2022-04-21 08:16:40|95.63|95.58|95.63|95.58|95.63|95.6|95.58|95.53|15967
1650529010000|2022-04-21 08:16:50||95.59||95.59||95.6||95.57|0
1650529020000|2022-04-21 08:17:00|95.62|95.58|95.63|95.59|95.63|95.59|95.59|95.53|0
1650529030000|2022-04-21 08:17:10|95.62|95.58|95.63|95.57|95.63|95.6|95.59|95.54|19
1650529040000|2022-04-21 08:17:20|95.61|95.58|95.63|95.58|95.63|95.58|95.61|95.56|15
1650529050000|2022-04-21 08:17:30|95.66|95.59|95.71|95.66|95.76|95.69|95.66|95.59|78691
1650529060000|2022-04-21 08:17:40|95.7|95.65|95.71|95.65|95.72|95.66|95.67|95.61|196
1650529070000|2022-04-21 08:17:50|95.72|95.66|95.73|95.67|95.75|95.68|95.72|95.66|5187
1650529080000|2022-04-21 08:18:00|95.72|95.66|95.7|95.65|95.77|95.7|95.69|95.64|2070
1650529090000|2022-04-21 08:18:10|95.69|95.64|95.61|95.57|95.69|95.64|95.61|95.57|2000
1650529100000|2022-04-21 08:18:20|95.6|95.55|95.6|95.55|95.61|95.55|95.58|95.53|1844
1650529110000|2022-04-21 08:18:30|95.62|95.56|95.61|95.56|95.64|95.58|95.6|95.56|0
1650529120000|2022-04-21 08:18:40||95.55||95.55||95.56||95.55|83213
1650529130000|2022-04-21 08:18:50|95.62|95.56|95.68|95.62|95.74|95.65|95.62|95.55|6267
1650529140000|2022-04-21 08:19:00|95.7|95.63|95.74|95.71|95.74|95.71|95.68|95.63|22244
1650529150000|2022-04-21 08:19:10|95.73|95.69|95.86|95.79|95.91|95.84|95.71|95.65|94015
1650529160000|2022-04-21 08:19:20|95.85|95.78|95.9|95.85|95.92|95.86|95.82|95.75|5574
1650529170000|2022-04-21 08:19:30|95.91|95.86|95.84|95.79|95.94|95.89|95.82|95.77|45944
1650529180000|2022-04-21 08:19:40|95.85|95.8|95.85|95.8|95.88|95.84|95.84|95.79|39389
1650529190000|2022-04-21 08:19:50|95.84|95.79|95.85|95.8|95.88|95.84|95.83|95.79|3543
1650529200000|2022-04-21 08:20:00|95.84|95.79|95.85|95.83|95.85|95.83|95.82|95.78|8242
1650529210000|2022-04-21 08:20:10||95.84||95.82||95.84||95.82|13
1650529220000|2022-04-21 08:20:20|95.84|95.78|95.85|95.78|95.85|95.81|95.84|95.78|11970
1650529230000|2022-04-21 08:20:30|95.84|95.81|95.8|95.76|95.85|95.81|95.79|95.74|0
1650529240000|2022-04-21 08:20:40|95.84|95.77|95.84|95.78|95.85|95.81|95.83|95.76|41186
1650529250000|2022-04-21 08:20:50|95.85|95.75|95.81|95.75|95.85|95.76|95.77|95.75|0
1650529260000|2022-04-21 08:21:00|95.8|95.76|95.81|95.75|95.81|95.77|95.79|95.75|100
1650529270000|2022-04-21 08:21:10|95.79|95.76|95.85|95.78|95.86|95.8|95.79|95.75|39902
1650529280000|2022-04-21 08:21:20|95.86|95.79|95.77|95.71|95.88|95.8|95.73|95.66|39587
1650529290000|2022-04-21 08:21:30|95.76|95.7|95.79|95.72|95.79|95.74|95.76|95.68|30000
1650529300000|2022-04-21 08:21:40|95.78|95.74|95.8|95.75|95.83|95.77|95.76|95.72|18849
1650529310000|2022-04-21 08:21:50|95.83|95.76|95.82|95.77|95.85|95.78|95.82|95.75|0
1650529320000|2022-04-21 08:22:00|95.85|95.78|95.84|95.79|95.88|95.81|95.84|95.77|0
1650529330000|2022-04-21 08:22:10|95.83|95.78|95.82|95.78|95.86|95.79|95.82|95.77|0
1650529340000|2022-04-21 08:22:20|95.84|95.79|95.84|95.79|95.88|95.81|95.82|95.78|580
1650529350000|2022-04-21 08:22:30|95.86|95.78|95.83|95.78|95.86|95.8|95.82|95.78|10567
1650529360000|2022-04-21 08:22:40|95.84|95.77|95.8|95.77|95.84|95.78|95.78|95.72|52938
1650529370000|2022-04-21 08:22:50|95.79|95.76|95.8|95.76|95.8|95.76|95.78|95.75|0
1650529380000|2022-04-21 08:23:00|95.83|95.77|95.88|95.83|95.88|95.83|95.83|95.77|12394
1650529390000|2022-04-21 08:23:10|95.87|95.81|95.88|95.82|95.88|95.84|95.86|95.81|5149
1650529400000|2022-04-21 08:23:20|95.87|95.83|95.88|95.84|95.88|95.85|95.87|95.82|1430
1650529410000|2022-04-21 08:23:30|95.92|95.85|95.93|95.88|95.96|95.9|95.92|95.84|5091
1650529420000|2022-04-21 08:23:40|95.92|95.89|95.92|95.84|95.96|95.89|95.89|95.83|30354
1650529430000|2022-04-21 08:23:50|95.93|95.85|95.9|95.85|95.94|95.87|95.9|95.84|41955
1650529440000|2022-04-21 08:24:00|95.93|95.88|95.96|95.9|95.99|95.92|95.91|95.88|2164
1650529450000|2022-04-21 08:24:10|95.94|95.89|95.89|95.84|95.96|95.9|95.89|95.83|32677
1650529460000|2022-04-21 08:24:20|95.87|95.82|95.87|95.84|95.88|95.86|95.83|95.77|61965
1650529470000|2022-04-21 08:24:30|95.88|95.85|95.91|95.87|95.94|95.88|95.87|95.85|16163
1650529480000|2022-04-21 08:24:40|95.9||95.9||95.91||95.9||0
1650529490000|2022-04-21 08:24:50|95.89|95.84|95.85|95.82|95.9|95.86|95.84|95.82|66177
1650529500000|2022-04-21 08:25:00|95.86|95.83|95.88|95.84|95.92|95.86|95.85|95.83|38619
1650529510000|2022-04-21 08:25:10|95.89|95.85|95.97|95.94|95.99|95.94|95.89|95.84|20177
1650529520000|2022-04-21 08:25:20|95.98|95.95|95.96|95.9|96.06|96|95.95|95.88|138242
1650529530000|2022-04-21 08:25:30|95.97|95.89|95.91|95.88|95.97|95.9|95.91|95.88|33006
1650529540000|2022-04-21 08:25:40|95.92|95.89|95.89|95.86|95.92|95.9|95.89|95.86|26020
1650529550000|2022-04-21 08:25:50|95.88|95.85|95.9|95.86|95.91|95.86|95.86|95.85|10376
1650529560000|2022-04-21 08:26:00|95.89|95.85|95.92|95.88|95.93|95.91|95.87|95.85|50121
1650529570000|2022-04-21 08:26:10|95.91|95.87|95.9|95.86|95.91|95.89|95.89|95.86|0
1650529580000|2022-04-21 08:26:20|95.89||95.88||95.9||95.88||0
1650529590000|2022-04-21 08:26:30|95.87|95.85|95.87|95.85|95.88|95.85|95.87|95.85|3639
1650529600000|2022-04-21 08:26:40|95.86|95.83|95.89|95.82|95.89|95.83|95.86|95.82|5729
1650529610000|2022-04-21 08:26:50|95.86||95.85||95.86||95.85||0
1650529620000|2022-04-21 08:27:00|95.86|95.83|95.88|95.84|95.91|95.85|95.85|95.82|5721
1650529630000|2022-04-21 08:27:10|95.87|95.82|95.85|95.82|95.87|95.83|95.85|95.82|0
1650529640000|2022-04-21 08:27:20|95.84|95.79|95.83|95.79|95.84|95.79|95.83|95.79|38849
1650529650000|2022-04-21 08:27:30|95.86|95.8|95.86|95.81|95.88|95.84|95.86|95.8|389
1650529660000|2022-04-21 08:27:40|95.88|95.82|95.88|95.83|95.88|95.83|95.87|95.81|22565
1650529670000|2022-04-21 08:27:50|95.87|95.82|95.85|95.82|95.93|95.88|95.85|95.81|22968
1650529680000|2022-04-21 08:28:00|95.84|95.83|95.94|95.9|95.95|95.9|95.83|95.82|6361
1650529690000|2022-04-21 08:28:10|95.95|95.89|95.98|95.92|96.02|95.96|95.95|95.89|6770
1650529700000|2022-04-21 08:28:20|95.97|95.91|95.93|95.9|95.98|95.91|95.93|95.9|0
1650529710000|2022-04-21 08:28:30|95.95|95.91|95.95|95.9|95.97|95.91|95.95|95.9|88
1650529720000|2022-04-21 08:28:40|95.97|95.91|95.89|95.84|95.98|95.92|95.89|95.83|10626
1650529730000|2022-04-21 08:28:50|95.88|95.82|95.84|95.79|95.88|95.84|95.84|95.78|13872
1650529740000|2022-04-21 08:29:00|95.87|95.82|95.89|95.85|95.94|95.87|95.84|95.82|6541
1650529750000|2022-04-21 08:29:10|95.88|95.84|95.89|95.84|95.89|95.85|95.87|95.83|172
1650529760000|2022-04-21 08:29:20|95.88|95.85|96.01|95.96|96.02|95.96|95.88|95.83|8554
1650529770000|2022-04-21 08:29:30|96.02|95.97|96.05|96|96.08|96.01|96.02|95.95|28050
1650529780000|2022-04-21 08:29:40|96.03|95.99|96.02|95.96|96.04|95.99|95.99|95.94|13254
1650529790000|2022-04-21 08:29:50|96.03|95.97|96.01|95.96|96.05|96|96.01|95.95|0
1650529800000|2022-04-21 08:30:00|96|95.95|96.07|96.01|96.07|96.01|95.98|95.92|20838
1650529810000|2022-04-21 08:30:10|96.08|96.02|96.06|96.01|96.08|96.03|96.03|96|38317
1650529820000|2022-04-21 08:30:20|96.05|95.99|96.01|95.98|96.06|95.99|96|95.98|5508
1650529830000|2022-04-21 08:30:30|96|95.97|96.03|95.96|96.04|95.98|95.97|95.92|24401
1650529840000|2022-04-21 08:30:40|96.01|95.95|95.98|95.94|96.02|95.96|95.98|95.93|29501
1650529850000|2022-04-21 08:30:50|95.97|95.95|95.91|95.86|95.97|95.95|95.89|95.84|7000
1650529860000|2022-04-21 08:31:00|95.9|95.87|95.98|95.9|95.98|95.92|95.9|95.86|7891
1650529870000|2022-04-21 08:31:10|95.97|95.89|95.95|95.87|95.97|95.9|95.95|95.87|2281
1650529880000|2022-04-21 08:31:20|95.94|95.88|95.96|95.9|95.97|95.93|95.94|95.88|100
1650529890000|2022-04-21 08:31:30|95.98|95.91|96|95.94|96.02|95.96|95.9|95.87|68367
1650529900000|2022-04-21 08:31:40|95.98|95.92|96.02|95.99|96.09|96.02|95.95|95.91|24527
1650529910000|2022-04-21 08:31:50|96.03|96|96.05|95.99|96.05|96|96.03|95.99|2241
1650529920000|2022-04-21 08:32:00|96.06|96|96.09|96.05|96.1|96.05|96.04|95.99|3860
1650529930000|2022-04-21 08:32:10|96.1|96.07|96.14|96.1|96.16|96.1|96.09|96.07|16369
1650529940000|2022-04-21 08:32:20|96.15|96.09|96.17|96.12|96.17|96.12|96.15|96.09|2586
1650529950000|2022-04-21 08:32:30|96.18|96.13|96.17|96.12|96.19|96.14|96.14|96.12|0
1650529960000|2022-04-21 08:32:40|96.18|96.13|96.22|96.16|96.22|96.16|96.17|96.12|27703
1650529970000|2022-04-21 08:32:50|96.21|96.15|96.18|96.16|96.23|96.17|96.18|96.15|10480
1650529980000|2022-04-21 08:33:00|96.17|96.13|96.07|96.02|96.2|96.14|96.07|96.01|50159
1650529990000|2022-04-21 08:33:10|96.06|96|96.06|96.03|96.1|96.05|96.05|95.99|6400
1650530000000|2022-04-21 08:33:20|96.05|95.99|96.04|96.03|96.06|96.03|96.04|95.99|2798
1650530010000|2022-04-21 08:33:30|96.03|95.99|96.03|95.99|96.04|96.01|96|95.94|17722
1650530020000|2022-04-21 08:33:40|96.04|95.98|96.03|95.99|96.04|96|96.03|95.97|50
1650530030000|2022-04-21 08:33:50|96.04|95.97|96.04|96.01|96.04|96.01|96.04|95.97|10
1650530040000|2022-04-21 08:34:00|96.03|95.99|96.1|96.03|96.1|96.03|96.03|95.97|409
1650530050000|2022-04-21 08:34:10|96.09|96.01|96.09|96.05|96.12|96.06|96.05|95.98|7329
1650530060000|2022-04-21 08:34:20|96.08|96.04|96|95.97|96.08|96.04|96|95.97|14552
1650530070000|2022-04-21 08:34:30|95.99|95.96|95.99|95.96|96|95.96|95.98|95.96|13536
1650530080000|2022-04-21 08:34:40|95.98|95.93|95.99|95.95|95.99|95.96|95.95|95.89|7866
1650530090000|2022-04-21 08:34:50|96|95.96|95.99|95.97|96|95.98|95.99|95.96|40837
1650530100000|2022-04-21 08:35:00|95.98|95.95|95.94|95.9|95.99|95.95|95.91|95.89|20193
1650530110000|2022-04-21 08:35:10|95.93|95.89|95.94|95.89|95.94|95.89|95.91|95.89|788
1650530120000|2022-04-21 08:35:20|95.95|95.86|95.92|95.86|95.95|95.86|95.89|95.86|5300
1650530130000|2022-04-21 08:35:30|95.89|95.83|95.88|95.81|95.92|95.84|95.86|95.8|7009
1650530140000|2022-04-21 08:35:40|95.89|95.82|95.91|95.87|95.93|95.87|95.87|95.81|0
1650530150000|2022-04-21 08:35:50|95.89|95.88|96|95.94|96|95.97|95.89|95.87|5834
1650530160000|2022-04-21 08:36:00|95.99|95.91|95.95|95.88|95.99|95.93|95.95|95.88|24275
1650530170000|2022-04-21 08:36:10|95.96|95.91|95.94|95.9|95.96|95.91|95.93|95.87|78
1650530180000|2022-04-21 08:36:20|95.96|95.89|96.04|95.99|96.07|96.01|95.94|95.87|53050
1650530190000|2022-04-21 08:36:30|96.06|96|96.04|95.97|96.06|96.01|96.02|95.97|2505
1650530200000|2022-04-21 08:36:40|96.03|95.94|95.97|95.91|96.03|95.94|95.97|95.91|5014
1650530210000|2022-04-21 08:36:50|96|95.92|95.99|95.94|96|95.96|95.97|95.92|6534
1650530220000|2022-04-21 08:37:00|95.97|95.93|95.95|95.92|95.97|95.94|95.95|95.91|0
1650530230000|2022-04-21 08:37:10|||||||||4105
1650530240000|2022-04-21 08:37:20|95.94|95.91|95.94|95.89|95.95|95.91|95.9|95.85|1129
1650530250000|2022-04-21 08:37:30|95.92|95.88|95.92|95.88|95.94|95.89|95.91|95.88|0
1650530260000|2022-04-21 08:37:40|95.95|95.89|95.93|95.89|95.95|95.89|95.93|95.88|0
1650530270000|2022-04-21 08:37:50|95.95|95.88|95.93|95.9|95.95|95.9|95.93|95.88|5586
1650530280000|2022-04-21 08:38:00|95.95|95.91|95.95|95.9|96|95.96|95.93|95.9|12545
1650530290000|2022-04-21 08:38:10|95.94|95.93|95.94|95.9|95.97|95.93|95.94|95.9|2564
1650530300000|2022-04-21 08:38:20|95.97|95.91|95.97|95.91|95.97|95.92|95.96|95.91|3300
1650530310000|2022-04-21 08:38:30|95.96|95.9|95.89|95.84|95.96|95.9|95.88|95.82|7043
1650530320000|2022-04-21 08:38:40|95.88|95.85|95.86|95.82|95.88|95.85|95.85|95.79|0
1650530330000|2022-04-21 08:38:50|95.85|95.81|95.83|95.8|95.86|95.81|95.83|95.8|0
1650530340000|2022-04-21 08:39:00|95.81|95.78|95.8|95.76|95.84|95.78|95.79|95.74|6996
1650530350000|2022-04-21 08:39:10|95.84|95.77|95.84|95.8|95.88|95.81|95.84|95.76|4656
1650530360000|2022-04-21 08:39:20|95.83|95.79|95.81|95.78|95.83|95.8|95.8|95.78|3518
1650530370000|2022-04-21 08:39:30|||||||||9332
1650530380000|2022-04-21 08:39:40|95.82||95.83||95.83||95.82||3851
1650530390000|2022-04-21 08:39:50|95.82|95.79|95.82|95.8|95.82|95.8|95.82|95.78|0
1650530400000|2022-04-21 08:40:00|95.81|95.78|95.83|95.79|95.83|95.81|95.81|95.78|703
1650530410000|2022-04-21 08:40:10|95.82||95.82||95.83||95.82||0
1650530420000|2022-04-21 08:40:20|95.83||95.81||95.83||95.81||0
1650530440000|2022-04-21 08:40:40|95.8||95.81||95.81||95.8||0
1650530450000|2022-04-21 08:40:50|95.8|95.78|95.8|95.76|95.8|95.78|95.8|95.76|9219
1650530460000|2022-04-21 08:41:00|95.81|95.77|95.8|95.76|95.81|95.77|95.79|95.76|1
1650530470000|2022-04-21 08:41:10|95.81|95.77|95.8|95.76|95.81|95.77|95.8|95.76|7002
1650530480000|2022-04-21 08:41:20|95.79|95.77|95.79|95.75|95.81|95.77|95.76|95.74|1228
1650530490000|2022-04-21 08:41:30|95.77|95.76|95.81|95.75|95.81|95.77|95.77|95.74|13486
1650530500000|2022-04-21 08:41:40|95.83|95.77|95.87|95.82|95.89|95.83|95.81|95.77|5915
1650530510000|2022-04-21 08:41:50|95.86|95.81|95.87|95.81|95.88|95.82|95.85|95.81|0
1650530520000|2022-04-21 08:42:00|95.86|95.82|95.81|95.77|95.86|95.82|95.8|95.77|1281
1650530530000|2022-04-21 08:42:10|95.8|95.76|95.83|95.79|95.87|95.81|95.8|95.76|0
1650530540000|2022-04-21 08:42:20|95.82|95.76|95.79|95.74|95.82|95.76|95.78|95.74|6385
1650530550000|2022-04-21 08:42:30|95.78||95.78||95.81||95.78||0
1650530560000|2022-04-21 08:42:40|95.77|95.75|95.79|95.75|95.8|95.75|95.77|95.74|0
1650530570000|2022-04-21 08:42:50|95.81|95.74|95.8|95.74|95.83|95.78|95.8|95.74|4000
1650530580000|2022-04-21 08:43:00|95.81|95.75|95.78|95.74|95.82|95.77|95.78|95.74|423
1650530590000|2022-04-21 08:43:10|95.77|95.72|95.77|95.72|95.8|95.74|95.75|95.69|8039
1650530600000|2022-04-21 08:43:20|95.79|95.71|95.71|95.66|95.8|95.71|95.7|95.63|11577
1650530610000|2022-04-21 08:43:30|95.73|95.68|95.75|95.7|95.77|95.71|95.73|95.68|0
1650530620000|2022-04-21 08:43:40|95.74|95.69|95.74|95.67|95.76|95.69|95.7|95.67|22319
1650530630000|2022-04-21 08:43:50|95.7|95.68|95.75|95.69|95.76|95.69|95.7|95.68|5196
1650530640000|2022-04-21 08:44:00|95.78|95.71|95.73|95.69|95.81|95.74|95.73|95.69|6068
1650530650000|2022-04-21 08:44:10|95.72|95.67|95.7|95.65|95.72|95.67|95.7|95.64|7053
1650530660000|2022-04-21 08:44:20|95.69|95.64|95.68|95.64|95.7|95.64|95.68|95.63|0
1650530670000|2022-04-21 08:44:30|95.7|95.63|95.69|95.64|95.7|95.66|95.69|95.63|901
1650530680000|2022-04-21 08:44:40|95.7|95.71|95.63|95.59|95.74|95.71|95.61|95.56|23616
1650530690000|2022-04-21 08:44:50|95.67|95.6|95.66|95.59|95.67|95.63|95.64|95.57|424
1650530700000|2022-04-21 08:45:00|95.67|95.6|95.65|95.61|95.72|95.66|95.63|95.6|15005
1650530710000|2022-04-21 08:45:10|95.68|95.62|95.65|95.59|95.72|95.66|95.64|95.59|12240
1650530720000|2022-04-21 08:45:20|95.64|95.6|95.61|95.57|95.65|95.6|95.6|95.55|0
1650530730000|2022-04-21 08:45:30|95.63|95.58|95.71|95.66|95.75|95.69|95.63|95.58|14015
1650530740000|2022-04-21 08:45:40|95.7|95.67|95.73|95.69|95.83|95.76|95.7|95.66|30317
1650530750000|2022-04-21 08:45:50|95.72|95.68|95.75|95.7|95.75|95.7|95.71|95.64|1048
1650530760000|2022-04-21 08:46:00|95.74|95.72|95.75|95.71|95.75|95.72|95.74|95.7|0
1650530770000|2022-04-21 08:46:10|95.74|95.7|95.73|95.69|95.75|95.72|95.72|95.66|9945
1650530780000|2022-04-21 08:46:20|95.72|95.66|95.75|95.73|95.75|95.73|95.72|95.65|3510
1650530790000|2022-04-21 08:46:30|95.74|95.71|95.77|95.73|95.77|95.73|95.74|95.7|0
1650530800000|2022-04-21 08:46:40|95.76|95.71|95.7|95.65|95.76|95.73|95.69|95.64|0
1650530810000|2022-04-21 08:46:50|95.69|95.64|95.74|95.7|95.74|95.7|95.69|95.64|1612
1650530820000|2022-04-21 08:47:00|95.73|95.67|95.7|95.66|95.74|95.68|95.7|95.65|0
1650530830000|2022-04-21 08:47:10|95.69|95.64|95.66|95.64|95.7|95.64|95.66|95.64|12998
1650530840000|2022-04-21 08:47:20|95.69|95.65|95.7|95.65|95.7|95.65|95.68|95.64|6858
1650530850000|2022-04-21 08:47:30|95.69|95.66|95.7|95.65|95.7|95.67|95.67|95.64|4400
1650530860000|2022-04-21 08:47:40||95.66||95.66||95.66||95.65|0
1650530870000|2022-04-21 08:47:50|95.71|95.67|95.71|95.67|95.72|95.68|95.7|95.66|2410
1650530880000|2022-04-21 08:48:00|95.72|95.68|95.76|95.7|95.8|95.74|95.72|95.68|0
1650530890000|2022-04-21 08:48:10|95.75|95.69|95.75|95.69|95.76|95.69|95.73|95.67|103
1650530900000|2022-04-21 08:48:20|95.74|95.7|95.76|95.7|95.76|95.71|95.74|95.68|0
1650530910000|2022-04-21 08:48:30|95.77|95.71|95.78|95.74|95.78|95.74|95.76|95.71|0
1650530920000|2022-04-21 08:48:40|95.77|95.72|95.74|95.68|95.77|95.73|95.73|95.68|1868
1650530930000|2022-04-21 08:48:50|95.75|95.67|95.7|95.66|95.76|95.7|95.7|95.65|2611
1650530940000|2022-04-21 08:49:00|95.72|95.67|95.73|95.67|95.73|95.68|95.72|95.65|136
1650530950000|2022-04-21 08:49:10|95.72|95.65|95.64|95.6|95.73|95.66|95.64|95.59|1586
1650530960000|2022-04-21 08:49:20|95.65|95.58|95.58|95.54|95.66|95.6|95.58|95.53|2500
1650530970000|2022-04-21 08:49:30|95.57|95.53|95.58|95.53|95.58|95.53|95.56|95.52|0
1650530980000|2022-04-21 08:49:40|95.57|95.54|95.6|95.55|95.62|95.57|95.57|95.54|448
1650530990000|2022-04-21 08:49:50|95.58|95.54|95.58|95.53|95.61|95.55|95.58|95.52|0
1650531000000|2022-04-21 08:50:00|95.6|95.52|95.57|95.52|95.62|95.56|95.55|95.52|6709
1650531010000|2022-04-21 08:50:10|95.58|95.53|95.58|95.53|95.6|95.54|95.55|95.52|834
1650531020000|2022-04-21 08:50:20|95.57|95.54|95.56|95.52|95.58|95.54|95.56|95.52|104
1650531030000|2022-04-21 08:50:30|95.57|95.53|95.65|95.6|95.65|95.6|95.56|95.53|3563
1650531040000|2022-04-21 08:50:40|95.66|95.61|95.62|95.58|95.67|95.61|95.58|95.52|3756
1650531050000|2022-04-21 08:50:50|95.63|95.55|95.64|95.61|95.64|95.62|95.59|95.54|5
1650531060000|2022-04-21 08:51:00|95.63|95.6|95.63|95.6|95.64|95.61|95.63|95.6|25650
1650531070000|2022-04-21 08:51:10|95.64|95.59|95.61|95.55|95.64|95.59|95.6|95.55|5881
1650531080000|2022-04-21 08:51:20|95.6|95.56|95.66|95.61|95.67|95.61|95.6|95.55|3418
1650531090000|2022-04-21 08:51:30|95.65|95.59|95.61|95.57|95.65|95.59|95.61|95.57|2500
1650531100000|2022-04-21 08:51:40|95.62|95.58|95.58|95.55|95.62|95.58|95.57|95.52|6299
1650531110000|2022-04-21 08:51:50|95.6|95.56|95.63|95.58|95.64|95.58|95.6|95.55|3663
1650531120000|2022-04-21 08:52:00|95.64|95.56|95.63|95.57|95.65|95.57|95.61|95.56|0
1650531130000|2022-04-21 08:52:10|95.62|95.58|95.62|95.56|95.64|95.59|95.62|95.56|7500
1650531140000|2022-04-21 08:52:20|95.63|95.57|95.63|95.58|95.64|95.58|95.61|95.56|3
1650531150000|2022-04-21 08:52:30|95.62|95.56|95.6|95.55|95.62|95.56|95.6|95.54|0
1650531160000|2022-04-21 08:52:40||95.56||95.57||95.57||95.55|0
1650531170000|2022-04-21 08:52:50|95.63|95.58|95.66|95.62|95.7|95.63|95.63|95.58|735
1650531180000|2022-04-21 08:53:00|95.67|95.61|95.66|95.61|95.7|95.66|95.66|95.61|3870
1650531190000|2022-04-21 08:53:10|95.67|95.62|95.72|95.68|95.75|95.69|95.67|95.62|36777
1650531200000|2022-04-21 08:53:20|95.71|95.69|95.63|95.59|95.72|95.69|95.63|95.59|36544
1650531210000|2022-04-21 08:53:30|95.62|95.58|95.6|95.57|95.65|95.6|95.6|95.55|25168
1650531220000|2022-04-21 08:53:40|95.62|95.58|95.63|95.58|95.64|95.59|95.62|95.57|2422
1650531230000|2022-04-21 08:53:50|95.62|95.57|95.62|95.56|95.64|95.58|95.6|95.55|0
1650531240000|2022-04-21 08:54:00|95.61|95.55|95.66|95.6|95.67|95.61|95.6|95.55|2976
1650531250000|2022-04-21 08:54:10|95.64|95.58|95.65|95.6|95.65|95.6|95.61|95.55|0
1650531260000|2022-04-21 08:54:20|95.64|95.59|95.65|95.6|95.67|95.62|95.64|95.57|0
1650531270000|2022-04-21 08:54:30|95.64|95.58|95.6|95.55|95.66|95.58|95.59|95.53|0
1650531280000|2022-04-21 08:54:40|95.59|95.54|95.56|95.52|95.6|95.55|95.56|95.52|0
1650531290000|2022-04-21 08:54:50|95.58|95.53|95.58|95.52|95.6|95.54|95.56|95.52|99
1650531300000|2022-04-21 08:55:00|95.59|95.53|95.58|95.52|95.59|95.54|95.56|95.52|5141
1650531310000|2022-04-21 08:55:10|95.59|95.54|95.6|95.55|95.62|95.56|95.58|95.52|0
1650531320000|2022-04-21 08:55:20|||||||||50
1650531330000|2022-04-21 08:55:30|95.59|95.53|95.57|95.53|95.61|95.55|95.57|95.53|0
1650531340000|2022-04-21 08:55:40|95.56|95.52|95.53|95.5|95.57|95.52|95.53|95.5|13870
1650531350000|2022-04-21 08:55:50|95.56|95.52|95.55|95.5|95.57|95.52|95.53|95.5|22352
1650531360000|2022-04-21 08:56:00|95.58|95.51|95.64|95.58|95.64|95.58|95.57|95.51|576
1650531370000|2022-04-21 08:56:10|95.65|95.59|95.65|95.59|95.68|95.62|95.64|95.59|0
1650531380000|2022-04-21 08:56:20|95.64|95.58|95.6|95.55|95.64|95.58|95.57|95.55|10
1650531390000|2022-04-21 08:56:30|95.61|95.53|95.6|95.54|95.61|95.54|95.56|95.5|1412
1650531400000|2022-04-21 08:56:40|95.59|95.55|95.59|95.54|95.6|95.55|95.56|95.53|803
1650531410000|2022-04-21 08:56:50|95.6|95.55|95.53|95.51|95.6|95.55|95.53|95.5|14829
1650531420000|2022-04-21 08:57:00|95.56|95.52|95.53|95.51|95.56|95.52|95.53|95.51|2549
1650531430000|2022-04-21 08:57:10|95.57|95.52|95.53|95.51|95.57|95.52|95.53|95.51|9364
1650531450000|2022-04-21 08:57:30|95.52|95.5|95.53|95.5|95.56|95.52|95.52|95.5|1510
1650531460000|2022-04-21 08:57:40|||||||||3
1650531480000|2022-04-21 08:58:00||95.51||95.5||95.51||95.5|5
1650531490000|2022-04-21 08:58:10|95.55|95.52|95.53|95.5|95.57|95.52|95.53|95.5|8768
1650531500000|2022-04-21 08:58:20|||||||||12
1650531550000|2022-04-21 08:59:10|95.56|95.52|95.59|95.53|95.59|95.53|95.56|95.5|6836
1650531560000|2022-04-21 08:59:20|95.6|95.54|95.58|95.55|95.6|95.55|95.58|95.53|10104
1650531570000|2022-04-21 08:59:30|95.55|95.53|95.58|95.53|95.58|95.53|95.55|95.53|5682
1650531580000|2022-04-21 08:59:40|95.6|95.54|95.6|95.56|95.6|95.56|95.6|95.54|114
1650531590000|2022-04-21 08:59:50|95.62|95.58|95.62|95.57|95.65|95.59|95.61|95.56|11347
1650531600000|2022-04-21 09:00:00|95.64|95.58|95.66|95.6|95.67|95.6|95.6|95.56|5094
1650531610000|2022-04-21 09:00:10|95.69|95.61|95.66|95.63|95.69|95.63|95.66|95.61|1449
1650531620000|2022-04-21 09:00:20|95.68|95.64|95.66|95.63|95.68|95.64|95.66|95.63|1316
1650531630000|2022-04-21 09:00:30|95.69|95.64|95.66|95.63|95.7|95.64|95.66|95.63|13432
1650531640000|2022-04-21 09:00:40|95.69|95.65|95.63|95.59|95.72|95.65|95.63|95.59|11294
1650531650000|2022-04-21 09:00:50|95.64|95.6|95.64|95.59|95.66|95.6|95.64|95.59|0
1650531660000|2022-04-21 09:01:00|95.63||95.64||95.64||95.63||290
1650531670000|2022-04-21 09:01:10|95.63||95.63||95.63||95.63||2424
1650531680000|2022-04-21 09:01:20|95.62|95.57|95.62|95.57|95.64|95.58|95.61|95.57|105
1650531690000|2022-04-21 09:01:30||95.58||95.58||95.58||95.58|1
1650531710000|2022-04-21 09:01:50|95.64|95.59|95.64|95.61|95.64|95.61|95.64|95.58|0
1650531720000|2022-04-21 09:02:00|95.63|95.58|95.64|95.6|95.64|95.6|95.62|95.58|4163
1650531730000|2022-04-21 09:02:10|95.62|95.59|95.62|95.59|95.64|95.6|95.61|95.59|1392
1650531740000|2022-04-21 09:02:20|95.61|95.58|95.72|95.66|95.73|95.68|95.61|95.58|5946
1650531750000|2022-04-21 09:02:30|95.71|95.64|95.68|95.63|95.75|95.71|95.67|95.62|6916
1650531760000|2022-04-21 09:02:40|95.69|95.64|95.69|95.64|95.69|95.65|95.68|95.63|0
1650531770000|2022-04-21 09:02:50|95.68|95.63|95.6|95.58|95.69|95.63|95.6|95.57|11842
1650531780000|2022-04-21 09:03:00|95.62|95.56|95.63|95.57|95.63|95.57|95.62|95.56|3934
1650531790000|2022-04-21 09:03:10|95.65|95.59|95.65|95.62|95.65|95.62|95.65|95.59|414
1650531800000|2022-04-21 09:03:20|95.67|95.63|95.65|95.61|95.68|95.63|95.65|95.61|10
1650531810000|2022-04-21 09:03:30|95.66|95.62|95.7|95.66|95.7|95.66|95.66|95.62|10000
1650531820000|2022-04-21 09:03:40|95.69|95.67|95.7|95.65|95.7|95.68|95.69|95.65|2500
1650531830000|2022-04-21 09:03:50|95.68|95.64|95.7|95.64|95.7|95.66|95.68|95.64|0
1650531840000|2022-04-21 09:04:00|95.69|95.65|95.7|95.65|95.73|95.69|95.69|95.64|2320
1650531850000|2022-04-21 09:04:10|95.71|95.66|95.69|95.65|95.71|95.67|95.68|95.64|32
1650531860000|2022-04-21 09:04:20|95.71|95.64|95.68|95.64|95.71|95.65|95.67|95.64|0
1650531870000|2022-04-21 09:04:30|95.69|95.62|95.6|95.56|95.69|95.62|95.6|95.56|9655
1650531880000|2022-04-21 09:04:40|95.59|95.57|95.61|95.56|95.61|95.57|95.59|95.55|5507
1650531890000|2022-04-21 09:04:50|95.6|95.57|95.61|95.56|95.61|95.57|95.6|95.55|2379
1650531900000|2022-04-21 09:05:00|95.6|95.57|95.61|95.59|95.61|95.59|95.6|95.55|990
1650531910000|2022-04-21 09:05:10|95.63|95.57|95.6|95.55|95.63|95.57|95.6|95.55|159
1650531920000|2022-04-21 09:05:20|95.59|95.56|95.59|95.54|95.6|95.57|95.58|95.54|808
1650531930000|2022-04-21 09:05:30|95.6|95.55|95.64|95.59|95.65|95.61|95.59|95.55|54450
1650531940000|2022-04-21 09:05:40|95.62|95.57|95.71|95.66|95.71|95.66|95.62|95.57|0
1650531950000|2022-04-21 09:05:50|95.72|95.67|95.65|95.6|95.73|95.68|95.64|95.6|5918
1650531960000|2022-04-21 09:06:00|95.64|95.61|95.65|95.61|95.65|95.61|95.62|95.58|6865
1650531970000|2022-04-21 09:06:10|95.64|95.59|95.64|95.59|95.65|95.6|95.63|95.59|787
1650531980000|2022-04-21 09:06:20|95.65|95.6|95.62|95.58|95.65|95.62|95.61|95.58|0
1650531990000|2022-04-21 09:06:30|95.63|95.59|95.69|95.64|95.69|95.64|95.62|95.58|3000
1650532000000|2022-04-21 09:06:40|95.68|95.63|95.69|95.65|95.71|95.66|95.68|95.63|0
1650532010000|2022-04-21 09:06:50|95.7|95.64|95.68|95.63|95.7|95.64|95.68|95.63|401
1650532020000|2022-04-21 09:07:00|95.66|95.65|95.65|95.61|95.66|95.65|95.65|95.61|988
1650532030000|2022-04-21 09:07:10|95.64|95.59|95.58|95.53|95.64|95.59|95.56|95.51|1847
1650532040000|2022-04-21 09:07:20|95.59|95.54|95.56|95.52|95.6|95.55|95.55|95.51|0
1650532050000|2022-04-21 09:07:30|95.57|95.53|95.54|95.5|95.57|95.55|95.52|95.5|260
1650532060000|2022-04-21 09:07:40|95.56|95.51|95.56|95.53|95.56|95.53|95.56|95.5|0
1650532070000|2022-04-21 09:07:50|95.57|95.52|95.54|95.51|95.57|95.52|95.54|95.51|7368
1650532080000|2022-04-21 09:08:00|95.56|95.53|95.59|95.54|95.59|95.54|95.55|95.52|800
1650532090000|2022-04-21 09:08:10|95.6|95.56|95.6|95.56|95.62|95.56|95.59|95.56|25
1650532100000|2022-04-21 09:08:20||95.57||95.56||95.57||95.56|5
1650532110000|2022-04-21 09:08:30|95.62|95.57|95.62|95.57|95.62|95.58|95.61|95.57|7
1650532120000|2022-04-21 09:08:40|95.61|95.58|95.62|95.57|95.65|95.6|95.6|95.57|830
1650532130000|2022-04-21 09:08:50|95.6|95.56|95.56|95.53|95.65|95.61|95.56|95.52|23914
1650532140000|2022-04-21 09:09:00|95.55|95.54|95.56|95.52|95.56|95.54|95.55|95.52|11871
1650532150000|2022-04-21 09:09:10|95.55|95.53|95.54|95.52|95.56|95.53|95.54|95.52|20
1650532160000|2022-04-21 09:09:20|95.53|95.5|95.55|95.53|95.55|95.53|95.53|95.5|18620
1650532170000|2022-04-21 09:09:30|95.58|95.52|95.55|95.5|95.58|95.54|95.55|95.5|10000
1650532180000|2022-04-21 09:09:40|95.54|95.49|95.53|95.49|95.55|95.49|95.5|95.49|4235
1650532190000|2022-04-21 09:09:50|95.55|95.5|95.6|95.56|95.6|95.56|95.55|95.5|0
1650532200000|2022-04-21 09:10:00|95.58|95.55|95.54|95.49|95.6|95.56|95.54|95.49|0
1650532210000|2022-04-21 09:10:10|95.53|95.5|95.54|95.5|95.54|95.51|95.53|95.49|5207
1650532220000|2022-04-21 09:10:20|95.53|95.51|95.55|95.5|95.56|95.51|95.53|95.49|0
1650532230000|2022-04-21 09:10:30|95.54|95.51|95.58|95.53|95.58|95.53|95.54|95.51|0
1650532240000|2022-04-21 09:10:40|95.59|95.54|95.62|95.58|95.62|95.59|95.58|95.54|6443
1650532250000|2022-04-21 09:10:50|95.64|95.59|95.63|95.61|95.71|95.66|95.62|95.58|16637
1650532260000|2022-04-21 09:11:00|95.65|95.62|95.62|95.59|95.65|95.62|95.62|95.58|13285
1650532270000|2022-04-21 09:11:10|95.61|95.57|95.67|95.63|95.69|95.64|95.61|95.57|13105
1650532280000|2022-04-21 09:11:20|95.66|95.62|95.61|95.57|95.66|95.62|95.61|95.57|1728
1650532290000|2022-04-21 09:11:30|95.6|95.58|95.66|95.62|95.66|95.62|95.6|95.58|8476
1650532300000|2022-04-21 09:11:40|95.65|95.61|95.67|95.63|95.71|95.66|95.63|95.58|10479
1650532310000|2022-04-21 09:11:50|95.66|95.61|95.65|95.61|95.66|95.61|95.64|95.61|0
1650532320000|2022-04-21 09:12:00|95.67|95.62|95.67|95.65|95.67|95.65|95.67|95.61|10472
1650532330000|2022-04-21 09:12:10|95.68|95.66|95.7|95.64|95.7|95.66|95.67|95.63|2762
1650532340000|2022-04-21 09:12:20|95.69|95.65|95.7|95.66|95.7|95.68|95.68|95.65|1000
1650532350000|2022-04-21 09:12:30|95.73|95.67|95.74|95.7|95.74|95.71|95.72|95.66|1799
1650532360000|2022-04-21 09:12:40|95.77|95.71|95.86|95.82|95.87|95.82|95.77|95.71|2053
1650532370000|2022-04-21 09:12:50|95.85|95.81|95.9|95.85|95.91|95.85|95.82|95.8|6637
1650532380000|2022-04-21 09:13:00|95.89|95.83|95.88|95.83|95.89|95.84|95.86|95.83|32
1650532390000|2022-04-21 09:13:10|95.86|95.84|95.9|95.85|95.9|95.85|95.86|95.83|3058
1650532400000|2022-04-21 09:13:20|95.92|95.86|95.93|95.88|95.94|95.88|95.9|95.85|0
1650532410000|2022-04-21 09:13:30|95.94|95.93|95.99|95.95|96|95.95|95.93|95.88|6653
1650532420000|2022-04-21 09:13:40|96|95.96|95.95|95.93|96|95.96|95.95|95.93|9422
1650532430000|2022-04-21 09:13:50|95.97|95.94|96|95.96|96|95.97|95.97|95.93|9357
1650532440000|2022-04-21 09:14:00|95.99|95.95|95.98|95.95|95.99|95.98|95.98|95.95|4276
1650532450000|2022-04-21 09:14:10|95.99|95.96|95.95|95.91|96|95.96|95.95|95.9|11355
1650532460000|2022-04-21 09:14:20|95.97|95.92|96|95.96|96|95.96|95.97|95.92|2743
1650532470000|2022-04-21 09:14:30|95.99||96||96||95.99||0
1650532480000|2022-04-21 09:14:40|95.99|95.94|96|95.94|96|95.94|95.99|95.94|7573
1650532490000|2022-04-21 09:14:50||95.95||95.94||95.95||95.94|10420
1650532500000|2022-04-21 09:15:00|95.99|95.96|95.9|95.86|95.99|95.96|95.9|95.86|1249
1650532510000|2022-04-21 09:15:10|95.91|95.85|95.82|95.77|95.91|95.85|95.82|95.77|10487
1650532520000|2022-04-21 09:15:20|95.83|95.78|95.86|95.81|95.86|95.81|95.83|95.77|110
1650532530000|2022-04-21 09:15:30|95.88|95.82|95.86|95.83|95.89|95.84|95.86|95.81|3711
1650532540000|2022-04-21 09:15:40|95.87|95.84|95.89|95.85|95.92|95.87|95.87|95.84|3319
1650532550000|2022-04-21 09:15:50||95.86||95.85||95.87||95.85|1025
1650532560000|2022-04-21 09:16:00|95.88|95.83|95.88|95.85|95.88|95.85|95.88|95.83|0
1650532570000|2022-04-21 09:16:10|95.89|95.86|95.94|95.9|95.94|95.9|95.89|95.86|1182
1650532580000|2022-04-21 09:16:20|95.93|95.88|95.92|95.86|95.94|95.88|95.91|95.86|0
1650532590000|2022-04-21 09:16:30|95.91|95.85|95.84|95.82|95.92|95.85|95.84|95.79|24065
1650532600000|2022-04-21 09:16:40|95.86|95.83|95.9|95.87|95.93|95.87|95.86|95.81|26469
1650532610000|2022-04-21 09:16:50|95.89|95.85|95.89|95.86|95.89|95.86|95.89|95.85|5000
1650532620000|2022-04-21 09:17:00||95.85||95.85||95.87||95.85|0
1650532630000|2022-04-21 09:17:10||95.86||95.86||95.86||95.85|0
1650532640000|2022-04-21 09:17:20|95.9|95.88|96|95.95|96|95.95|95.9|95.86|9445
1650532650000|2022-04-21 09:17:30|95.99|95.94|95.96|95.93|96|95.94|95.96|95.93|9990
1650532660000|2022-04-21 09:17:40|95.97|95.91|95.93|95.88|95.97|95.91|95.93|95.88|14840
1650532670000|2022-04-21 09:17:50||95.89||95.91||95.91||95.88|0
1650532680000|2022-04-21 09:18:00|95.96|95.92|95.93|95.9|95.96|95.92|95.93|95.89|32790
1650532690000|2022-04-21 09:18:10|95.92|95.89|95.91|95.88|95.93|95.9|95.9|95.88|9077
1650532700000|2022-04-21 09:18:20|95.92|95.89|95.94|95.89|95.94|95.9|95.89|95.88|1973
1650532710000|2022-04-21 09:18:30|95.93|95.88|95.96|95.91|95.98|95.93|95.93|95.88|19329
1650532720000|2022-04-21 09:18:40|95.95|95.92|95.94|95.9|95.96|95.92|95.94|95.89|40
1650532730000|2022-04-21 09:18:50|95.93|95.91|95.91|95.87|95.93|95.91|95.91|95.87|2184
1650532740000|2022-04-21 09:19:00|95.93|95.88|95.91|95.85|95.93|95.88|95.9|95.85|4
1650532750000|2022-04-21 09:19:10|95.92|95.87|95.89|95.87|95.92|95.87|95.89|95.87|6
1650532760000|2022-04-21 09:19:20|95.88|95.85|95.85|95.81|95.89|95.85|95.85|95.79|31813
1650532770000|2022-04-21 09:19:30|95.86|95.82|95.88|95.84|95.88|95.84|95.86|95.82|2510
1650532780000|2022-04-21 09:19:40|95.87|95.85|95.87|95.83|95.87|95.85|95.87|95.83|0
1650532790000|2022-04-21 09:19:50|||||||||3000
1650532800000|2022-04-21 09:20:00|95.88|95.84|95.94|95.89|95.94|95.9|95.88|95.84|3886
1650532810000|2022-04-21 09:20:10|95.93|95.9|95.97|95.92|95.97|95.92|95.92|95.9|10339
1650532820000|2022-04-21 09:20:20|95.96|95.91|95.95|95.91|95.97|95.91|95.94|95.91|12693
1650532830000|2022-04-21 09:20:30|95.98|95.93|96.05|96|96.07|96.02|95.98|95.93|4043
1650532840000|2022-04-21 09:20:40|96.03|95.99|96.05|96.01|96.05|96.01|96.01|95.97|6036
1650532850000|2022-04-21 09:20:50|96.04|95.99|96.1|96.06|96.1|96.06|96.03|95.99|7140
1650532860000|2022-04-21 09:21:00|96.09|96.04|96.1|96.08|96.14|96.09|96.08|96.02|26980
1650532870000|2022-04-21 09:21:10|96.09|96.07|96.09|96.06|96.09|96.07|96.09|96.06|0
1650532880000|2022-04-21 09:21:20|96.08||96.08||96.08||96.08||2371
1650532890000|2022-04-21 09:21:30|96.09|96.07|96.12|96.07|96.14|96.09|96.09|96.06|18406
1650532900000|2022-04-21 09:21:40|96.1|96.06|96.1|96.06|96.1|96.08|96.1|96.06|17835
1650532910000|2022-04-21 09:21:50|96.06|96.04|96.06|96.03|96.06|96.04|96.05|96|1265
1650532920000|2022-04-21 09:22:00|96.05|96.02|96.05|96|96.05|96.02|96.03|95.98|7925
1650532930000|2022-04-21 09:22:10|96.06|96.01|96.06|96.01|96.06|96.02|96.05|96.01|0
1650532940000|2022-04-21 09:22:20|96.04|96|96.06|96.01|96.06|96.01|96.04|95.99|0
1650532950000|2022-04-21 09:22:30|96.04|95.99|95.99|95.94|96.06|96.02|95.99|95.93|651
1650532960000|2022-04-21 09:22:40|96.01|95.95|96.01|95.95|96.01|95.96|96.01|95.93|0
1650532970000|2022-04-21 09:22:50|96.02|95.96|96.04|96.01|96.1|96.06|96.02|95.95|25282
1650532980000|2022-04-21 09:23:00|96.03|96|96|95.96|96.04|96|96|95.95|16259
1650532990000|2022-04-21 09:23:10|95.99|95.95|96.04|95.99|96.04|95.99|95.99|95.95|3683
1650533000000|2022-04-21 09:23:20|96.03|95.97|96.02|95.98|96.03|95.98|96.02|95.95|238
1650533010000|2022-04-21 09:23:30|96.01|95.97|96.02|95.97|96.02|96|96|95.95|222
1650533020000|2022-04-21 09:23:40|96.04|95.96|96.08|96.04|96.08|96.04|96.04|95.96|5412
1650533030000|2022-04-21 09:23:50|96.1|96.03|96.07|96.03|96.11|96.06|96.07|96.02|9961
1650533040000|2022-04-21 09:24:00|96.08|96.02|96.05|96|96.08|96.04|96.05|96|1038
1650533050000|2022-04-21 09:24:10|96.06|96.01|96.08|96.02|96.1|96.06|96.06|96.01|2998
1650533060000|2022-04-21 09:24:20|96.07|96.03|96.07|96.02|96.08|96.03|96.07|96.02|4500
1650533070000|2022-04-21 09:24:30|96.08|96.01|96.04|95.99|96.08|96.02|96.04|95.98|0
1650533080000|2022-04-21 09:24:40|96.03|95.98|95.98|95.94|96.03|95.99|95.94|95.89|9291
1650533090000|2022-04-21 09:24:50|96|95.95|96|95.94|96|95.95|95.98|95.94|593
1650533100000|2022-04-21 09:25:00|95.99|95.95|96|95.94|96|95.95|95.99|95.94|1335
1650533110000|2022-04-21 09:25:10|95.99|95.95|95.99|95.94|96|95.95|95.99|95.94|0
1650533120000|2022-04-21 09:25:20|95.98|95.92|95.98|95.93|95.99|95.93|95.95|95.92|0
1650533130000|2022-04-21 09:25:30|95.99|95.95|95.99|95.93|96|95.95|95.98|95.93|10
1650533140000|2022-04-21 09:25:40|95.98|95.94|95.99|95.93|96|95.94|95.97|95.93|0
1650533150000|2022-04-21 09:25:50|96|95.95|96.04|95.99|96.04|95.99|95.99|95.95|10359
1650533160000|2022-04-21 09:26:00|96.05|96|96.02|95.98|96.05|96.01|96.02|95.97|0
1650533170000|2022-04-21 09:26:10|96.03|95.99|96.04|96|96.04|96|96.03|95.98|0
1650533180000|2022-04-21 09:26:20|96.05|96.01|96.05|96.01|96.05|96.02|96.02|95.98|38844
1650533190000|2022-04-21 09:26:30|96.08|95.99|96.06|96.01|96.1|96.05|96.05|95.99|4985
1650533200000|2022-04-21 09:26:40||96.02||96.02||96.02||96.01|0
1650533210000|2022-04-21 09:26:50|96.05|96.01|96.02|95.98|96.06|96.01|96.01|95.97|15032
1650533220000|2022-04-21 09:27:00|96.04|95.99|96|95.95|96.05|95.99|96|95.95|0
1650533230000|2022-04-21 09:27:10||95.96||95.97||95.97||95.95|0
1650533240000|2022-04-21 09:27:20|96.02|95.99|96|95.97|96.02|95.99|96|95.95|7230
1650533250000|2022-04-21 09:27:30|95.99|95.95|95.97|95.93|95.99|95.96|95.97|95.92|0
1650533260000|2022-04-21 09:27:40|95.96|95.92|95.97|95.92|95.97|95.92|95.95|95.92|0
1650533270000|2022-04-21 09:27:50|95.98|95.93|96|95.96|96|95.97|95.98|95.92|0
1650533280000|2022-04-21 09:28:00|95.99|95.94|95.97|95.94|96|95.96|95.97|95.94|20
1650533290000|2022-04-21 09:28:10|||||||||2605
1650533300000|2022-04-21 09:28:20|95.96|95.92|95.95|95.89|95.96|95.92|95.94|95.89|742
1650533310000|2022-04-21 09:28:30|95.94|95.9|95.93|95.89|95.94|95.91|95.93|95.88|13612
1650533320000|2022-04-21 09:28:40|95.92|95.88|95.91|95.88|95.93|95.89|95.91|95.86|1206
1650533330000|2022-04-21 09:28:50|95.93|95.89|95.95|95.9|95.95|95.91|95.91|95.88|525
1650533340000|2022-04-21 09:29:00|95.94|95.88|95.92|95.89|95.94|95.89|95.91|95.88|37
1650533350000|2022-04-21 09:29:10|95.95|95.9|95.95|95.9|95.95|95.9|95.94|95.88|2759
1650533360000|2022-04-21 09:29:20|95.94|95.89|95.95|95.91|95.95|95.91|95.94|95.88|5
1650533370000|2022-04-21 09:29:30|95.96|95.92|95.96|95.93|95.96|95.94|95.95|95.91|2500
1650533380000|2022-04-21 09:29:40|95.97|95.92|95.99|95.94|95.99|95.96|95.97|95.92|1894
1650533390000|2022-04-21 09:29:50|96|95.95|95.98|95.94|96|95.96|95.98|95.94|13431
1650533400000|2022-04-21 09:30:00|95.97|95.92|95.95|95.91|95.97|95.94|95.94|95.9|53242
1650533410000|2022-04-21 09:30:10||95.9||95.91||95.91||95.9|0
1650533420000|2022-04-21 09:30:20|95.97|95.92|95.94|95.9|95.97|95.93|95.94|95.89|23552
1650533430000|2022-04-21 09:30:30|95.93|95.89|95.94|95.89|95.94|95.91|95.93|95.89|0
1650533440000|2022-04-21 09:30:40||95.9||95.91||95.91||95.89|5403
1650533450000|2022-04-21 09:30:50|95.96|95.92|95.94|95.91|95.97|95.93|95.94|95.91|1050
1650533460000|2022-04-21 09:31:00|95.93||95.94||95.94||95.93||0
1650533470000|2022-04-21 09:31:10|95.93|95.89|95.91|95.88|95.93|95.89|95.91|95.88|516
1650533480000|2022-04-21 09:31:20|95.9||95.91||95.91||95.9||1
1650533490000|2022-04-21 09:31:30|95.9||95.9||95.9||95.9||329
1650533500000|2022-04-21 09:31:40|95.89|95.87|95.89|95.84|95.89|95.87|95.87|95.82|8835
1650533510000|2022-04-21 09:31:50|95.88|95.85|95.89|95.84|95.89|95.85|95.88|95.84|0
1650533520000|2022-04-21 09:32:00|95.91|95.85|95.91|95.88|95.91|95.88|95.91|95.84|0
1650533530000|2022-04-21 09:32:10|95.93|95.89|95.94|95.9|95.94|95.9|95.92|95.88|3932
1650533540000|2022-04-21 09:32:20|95.93|95.89|95.94|95.9|95.94|95.9|95.93|95.89|0
1650533550000|2022-04-21 09:32:30|95.93|95.89|95.94|95.89|95.94|95.89|95.9|95.86|1837
1650533560000|2022-04-21 09:32:40|95.93|95.9|95.94|95.9|95.94|95.9|95.93|95.89|3424
1650533570000|2022-04-21 09:32:50|95.95|95.89|95.98|95.94|95.98|95.94|95.95|95.89|30931
1650533580000|2022-04-21 09:33:00|95.97|95.95|95.93|95.89|95.97|95.95|95.93|95.89|54
1650533590000|2022-04-21 09:33:10|95.92|95.88|95.89|95.84|95.92|95.88|95.88|95.84|0
1650533600000|2022-04-21 09:33:20||95.85||95.84||95.85||95.84|200
1650533610000|2022-04-21 09:33:30||95.85||95.85||95.86||95.84|0
1650533620000|2022-04-21 09:33:40||95.84||95.85||95.85||95.84|0
1650533630000|2022-04-21 09:33:50|95.88|95.84|95.89|95.84|95.89|95.85|95.88|95.84|0
1650533640000|2022-04-21 09:34:00|95.88|95.85|95.88|95.84|95.91|95.87|95.88|95.84|4878
1650533650000|2022-04-21 09:34:10|||||||||14152
1650533660000|2022-04-21 09:34:20|95.9|95.85|95.9|95.86|95.9|95.87|95.9|95.85|8520
1650533670000|2022-04-21 09:34:30|95.89|95.87|95.86|95.83|95.89|95.88|95.85|95.83|51
1650533680000|2022-04-21 09:34:40|95.87||95.87||95.87||95.86||3152
1650533690000|2022-04-21 09:34:50||95.82||95.84||95.84||95.81|863
1650533700000|2022-04-21 09:35:00|95.89|95.85|95.9|95.85|95.9|95.86|95.89|95.84|3659
1650533710000|2022-04-21 09:35:10|95.89|95.86|95.9|95.86|95.9|95.87|95.89|95.85|1100
1650533720000|2022-04-21 09:35:20||95.87||95.87||95.88||95.86|0
1650533730000|2022-04-21 09:35:30|95.93|95.86|95.93|95.87|95.93|95.9|95.93|95.86|1970
1650533740000|2022-04-21 09:35:40|95.92|95.88|95.91|95.86|95.93|95.88|95.89|95.85|15
1650533750000|2022-04-21 09:35:50|95.9||95.89||95.91||95.89||0
1650533760000|2022-04-21 09:36:00|95.91||95.91||95.91||95.9||1142
1650533770000|2022-04-21 09:36:10|95.9|95.85|95.87|95.85|95.91|95.85|95.86|95.85|2111
1650533780000|2022-04-21 09:36:20|95.86|95.84|95.87|95.84|95.87|95.84|95.86|95.84|395
1650533790000|2022-04-21 09:36:30||95.85||95.85||95.85||95.85|0
1650533800000|2022-04-21 09:36:40|95.86|95.84|95.86|95.84|95.86|95.85|95.85|95.84|15264
1650533810000|2022-04-21 09:36:50|95.87|95.85|95.84|95.79|95.87|95.85|95.83|95.78|25569
1650533820000|2022-04-21 09:37:00|95.83|95.78|95.82|95.77|95.83|95.78|95.8|95.76|56
1650533830000|2022-04-21 09:37:10|95.81|95.78|95.85|95.8|95.86|95.81|95.79|95.77|3
1650533840000|2022-04-21 09:37:20|95.86|95.81|95.87|95.84|95.87|95.84|95.85|95.81|519
1650533850000|2022-04-21 09:37:30|95.86|95.83|95.9|95.85|95.9|95.87|95.86|95.82|4454
1650533860000|2022-04-21 09:37:40|95.91|95.83|95.88|95.84|95.91|95.85|95.87|95.83|0
1650533870000|2022-04-21 09:37:50|95.87|95.82|95.86|95.82|95.87|95.82|95.84|95.8|0
1650533880000|2022-04-21 09:38:00|95.87|95.83|95.86|95.82|95.87|95.83|95.84|95.82|36
1650533890000|2022-04-21 09:38:10|95.87|95.83|95.85|95.82|95.87|95.83|95.84|95.82|714
1650533900000|2022-04-21 09:38:20|95.84|95.81|95.83|95.78|95.84|95.81|95.8|95.76|8733
1650533910000|2022-04-21 09:38:30|95.82|95.79|95.87|95.83|95.87|95.84|95.82|95.78|100
1650533920000|2022-04-21 09:38:40|95.89|95.84|95.89|95.84|95.9|95.85|95.89|95.84|0
1650533930000|2022-04-21 09:38:50|95.9|95.85|95.91|95.86|95.91|95.88|95.87|95.84|0
1650533940000|2022-04-21 09:39:00|95.93|95.87|95.94|95.9|95.97|95.92|95.92|95.86|6013
1650533950000|2022-04-21 09:39:10|95.95|95.91|95.92|95.88|95.97|95.92|95.92|95.88|2100
1650533960000|2022-04-21 09:39:20|95.91|95.86|95.89|95.85|95.91|95.87|95.89|95.85|120
1650533970000|2022-04-21 09:39:30|95.88|95.84|95.85|95.8|95.88|95.84|95.84|95.8|1615
1650533980000|2022-04-21 09:39:40|95.84|95.81|95.84|95.79|95.85|95.81|95.83|95.79|0
1650533990000|2022-04-21 09:39:50|95.85|95.8|95.87|95.81|95.87|95.82|95.84|95.79|5174
1650534000000|2022-04-21 09:40:00|95.86|95.82|95.85|95.81|95.87|95.83|95.85|95.81|0
1650534010000|2022-04-21 09:40:10|95.86|95.82|95.85|95.81|95.86|95.82|95.85|95.81|502
1650534020000|2022-04-21 09:40:20||95.82||95.81||95.82||95.81|639
1650534030000|2022-04-21 09:40:30||95.82||95.81||95.82||95.81|0
1650534040000|2022-04-21 09:40:40||95.82||95.83||95.83||95.82|0
1650534050000|2022-04-21 09:40:50|95.84|95.81|95.8|95.76|95.85|95.83|95.79|95.73|6991
1650534060000|2022-04-21 09:41:00|95.79|95.75|95.76|95.72|95.79|95.75|95.75|95.7|3039
1650534070000|2022-04-21 09:41:10|95.75|95.73|95.74|95.7|95.76|95.73|95.73|95.69|0
1650534080000|2022-04-21 09:41:20|95.73|95.71|95.74|95.69|95.74|95.71|95.72|95.69|0
1650534090000|2022-04-21 09:41:30|95.73|95.7|95.76|95.73|95.76|95.73|95.73|95.69|1630
1650534100000|2022-04-21 09:41:40|95.75|95.72|95.75|95.7|95.75|95.73|95.75|95.7|161
1650534110000|2022-04-21 09:41:50|95.74|95.69|95.73|95.69|95.75|95.69|95.73|95.69|25
1650534120000|2022-04-21 09:42:00|95.72||95.73||95.73||95.72||0
1650534130000|2022-04-21 09:42:10||95.7||95.69||95.7||95.69|7274
1650534150000|2022-04-21 09:42:30|95.72||95.72||95.72||95.72||0
1650534160000|2022-04-21 09:42:40|95.73|95.7|95.73|95.69|95.73|95.7|95.73|95.69|923
1650534170000|2022-04-21 09:42:50|95.74||95.74||95.74||95.71||27337
1650534180000|2022-04-21 09:43:00|95.73|95.67|95.77|95.73|95.77|95.73|95.67|95.66|34938
1650534190000|2022-04-21 09:43:10|95.76|95.72|95.76|95.72|95.78|95.73|95.75|95.72|0
1650534200000|2022-04-21 09:43:20|95.78|95.73|95.84|95.8|95.86|95.81|95.78|95.73|6764
1650534210000|2022-04-21 09:43:30|95.83|95.81|95.83|95.8|95.86|95.81|95.83|95.8|0
1650534220000|2022-04-21 09:43:40|95.82|95.79|95.8|95.75|95.82|95.79|95.79|95.74|3093
1650534230000|2022-04-21 09:43:50|95.81|95.76|95.83|95.78|95.83|95.78|95.81|95.76|0
1650534240000|2022-04-21 09:44:00|95.82|95.79|95.83|95.78|95.83|95.79|95.82|95.78|18
1650534250000|2022-04-21 09:44:10|95.82|95.79|95.89|95.84|95.89|95.86|95.82|95.79|5120
1650534260000|2022-04-21 09:44:20|95.9|95.85|95.9|95.86|95.9|95.86|95.9|95.85|1646
1650534270000|2022-04-21 09:44:30|95.91|95.87|95.93|95.9|95.95|95.91|95.91|95.87|1276
1650534280000|2022-04-21 09:44:40|95.95|95.91|95.95|95.9|95.95|95.91|95.95|95.9|0
1650534290000|2022-04-21 09:44:50||95.91||95.91||95.92||95.9|0
1650534300000|2022-04-21 09:45:00|95.94|95.9|95.86|95.8|95.94|95.9|95.85|95.8|8228
1650534310000|2022-04-21 09:45:10|95.87|95.82|95.9|95.85|95.9|95.85|95.86|95.82|91
1650534320000|2022-04-21 09:45:20|95.92|95.86|95.92|95.87|95.92|95.87|95.91|95.86|10
1650534330000|2022-04-21 09:45:30||95.88||95.87||95.88||95.87|0
1650534340000|2022-04-21 09:45:40|95.91|95.85|95.86|95.82|95.91|95.85|95.86|95.82|2715
1650534350000|2022-04-21 09:45:50|95.88|95.83|95.88|95.82|95.88|95.84|95.87|95.82|0
1650534360000|2022-04-21 09:46:00|95.87|95.83|95.88|95.83|95.88|95.84|95.87|95.82|25000
1650534370000|2022-04-21 09:46:10|95.87|95.82|95.8|95.76|95.88|95.83|95.79|95.74|4828
1650534380000|2022-04-21 09:46:20|95.82|95.75|95.8|95.75|95.82|95.79|95.79|95.75|4422
1650534390000|2022-04-21 09:46:30||95.76||95.75||95.77||95.75|0
1650534400000|2022-04-21 09:46:40|95.78|95.74|95.76|95.72|95.78|95.75|95.75|95.71|379
1650534410000|2022-04-21 09:46:50|95.78|95.73|95.78|95.74|95.78|95.75|95.78|95.73|500
1650534420000|2022-04-21 09:47:00||95.73||95.75||95.75||95.73|0
1650534430000|2022-04-21 09:47:10||95.74||95.74||95.74||95.74|127
1650534440000|2022-04-21 09:47:20|95.79|95.75|95.77|95.76|95.8|95.77|95.77|95.75|392
1650534450000|2022-04-21 09:47:30||95.75||95.76||95.76||95.75|0
1650534470000|2022-04-21 09:47:50||95.75||95.75||95.75||95.73|0
1650534480000|2022-04-21 09:48:00||95.76||95.76||95.76||95.75|0
1650534490000|2022-04-21 09:48:10|95.8|95.77|95.81|95.77|95.82|95.79|95.8|95.75|7838
1650534500000|2022-04-21 09:48:20|95.8|95.75|95.74|95.71|95.81|95.76|95.74|95.71|9709
1650534510000|2022-04-21 09:48:30||95.72||95.73||95.73||95.71|4673
1650534520000|2022-04-21 09:48:40|95.76|95.74|95.77|95.73|95.81|95.76|95.75|95.73|8753
1650534530000|2022-04-21 09:48:50|95.79|95.74|95.79|95.75|95.79|95.75|95.79|95.74|0
1650534540000|2022-04-21 09:49:00|95.78|95.74|95.79|95.74|95.79|95.75|95.78|95.74|885
1650534550000|2022-04-21 09:49:10|95.8|95.75|95.77|95.73|95.8|95.77|95.77|95.73|2067
1650534560000|2022-04-21 09:49:20|95.75|95.72|95.75|95.71|95.75|95.72|95.75|95.71|55424
1650534570000|2022-04-21 09:49:30|95.74|95.69|95.71|95.66|95.75|95.69|95.69|95.65|60000
1650534580000|2022-04-21 09:49:40|95.7|95.65|95.75|95.7|95.77|95.72|95.69|95.65|8770
1650534590000|2022-04-21 09:49:50|95.76|95.71|95.74|95.71|95.77|95.72|95.74|95.7|0
1650534600000|2022-04-21 09:50:00|95.73|95.7|95.74|95.7|95.74|95.7|95.72|95.68|360
1650534610000|2022-04-21 09:50:10|95.76|95.71|95.76|95.71|95.76|95.71|95.75|95.71|0
1650534620000|2022-04-21 09:50:20|95.75|95.7|95.71|95.68|95.75|95.7|95.71|95.68|3581
1650534630000|2022-04-21 09:50:30|95.73||95.72||95.73||95.72||5708
1650534640000|2022-04-21 09:50:40|95.7|95.69|95.75|95.7|95.77|95.72|95.7|95.69|0
1650534650000|2022-04-21 09:50:50|95.74||95.75||95.76||95.74||0
1650534660000|2022-04-21 09:51:00|95.77|95.71|95.8|95.76|95.83|95.78|95.77|95.7|4397
1650534670000|2022-04-21 09:51:10|95.82|95.77|95.8|95.74|95.82|95.77|95.79|95.74|0
1650534680000|2022-04-21 09:51:20|95.81|95.75|95.8|95.74|95.81|95.75|95.79|95.74|0
1650534690000|2022-04-21 09:51:30|95.79|95.75|95.83|95.79|95.85|95.81|95.79|95.74|9805
1650534700000|2022-04-21 09:51:40|95.85|95.8|95.86|95.81|95.88|95.84|95.85|95.78|7221
1650534710000|2022-04-21 09:51:50|95.85|95.79|95.84|95.79|95.85|95.79|95.84|95.79|9586
1650534720000|2022-04-21 09:52:00|95.83||95.83||95.83||95.82||20000
1650534730000|2022-04-21 09:52:10|95.82|95.78|95.79|95.76|95.83|95.78|95.79|95.76|8175
1650534740000|2022-04-21 09:52:20|95.78||95.79||95.79||95.78||0
1650534760000|2022-04-21 09:52:40|95.8|95.77|95.84|95.79|95.85|95.81|95.79|95.76|4434
1650534770000|2022-04-21 09:52:50|95.83|95.8|95.83|95.79|95.84|95.8|95.83|95.79|15565
1650534780000|2022-04-21 09:53:00|95.84|95.78|95.77|95.76|95.84|95.78|95.77|95.76|3852
1650534790000|2022-04-21 09:53:10|95.78|95.74|95.78|95.74|95.78|95.74|95.77|95.73|2805
1650534800000|2022-04-21 09:53:20||95.75||95.75||95.75||95.75|0
1650534810000|2022-04-21 09:53:30||95.74||95.74||95.75||95.74|40
1650534830000|2022-04-21 09:53:50|95.77|95.75|95.76|95.73|95.77|95.75|95.75|95.73|33179
1650534840000|2022-04-21 09:54:00|95.75|95.72|95.75|95.7|95.75|95.72|95.74|95.7|4000
1650534850000|2022-04-21 09:54:10|95.74|95.71|95.74|95.7|95.74|95.71|95.74|95.7|0
1650534860000|2022-04-21 09:54:20||95.71||95.7||95.71||95.7|0
1650534870000|2022-04-21 09:54:30||95.71||95.7||95.71||95.7|4178
1650534880000|2022-04-21 09:54:40|95.73||95.74||95.74||95.73||0
1650534890000|2022-04-21 09:54:50||95.71||95.7||95.71||95.7|0
1650534900000|2022-04-21 09:55:00|95.77|95.71|95.76|95.72|95.77|95.74|95.76|95.71|1571
1650534910000|2022-04-21 09:55:10|95.75|95.71|95.74|95.71|95.75|95.71|95.74|95.71|104
1650534920000|2022-04-21 09:55:20|95.75||95.75||95.75||95.74||519
1650534930000|2022-04-21 09:55:30|95.74|95.7|95.73|95.7|95.74|95.7|95.72|95.7|1256
1650534940000|2022-04-21 09:55:40|95.72|95.67|95.72|95.68|95.72|95.68|95.72|95.66|7694
1650534950000|2022-04-21 09:55:50|95.73|95.7|95.75|95.7|95.75|95.72|95.72|95.7|1052
1650534960000|2022-04-21 09:56:00|95.74|95.68|95.72|95.66|95.75|95.71|95.71|95.66|427
1650534970000|2022-04-21 09:56:10|95.71|95.67|95.7|95.66|95.72|95.68|95.7|95.66|0
1650534990000|2022-04-21 09:56:30|95.71|95.67|95.72|95.66|95.72|95.67|95.7|95.66|20
1650535000000|2022-04-21 09:56:40|95.71|95.67|95.72|95.67|95.72|95.68|95.71|95.66|0
1650535010000|2022-04-21 09:56:50|95.73|95.68|95.74|95.69|95.74|95.7|95.73|95.68|0
1650535020000|2022-04-21 09:57:00|95.72||95.72||95.72||95.72||138
1650535030000|2022-04-21 09:57:10|95.71|95.68|95.69|95.65|95.71|95.7|95.68|95.65|668
1650535040000|2022-04-21 09:57:20|95.66|95.64|95.62|95.58|95.66|95.64|95.62|95.58|2184
1650535050000|2022-04-21 09:57:30|95.64|95.61|95.65|95.6|95.66|95.61|95.64|95.59|2500
1650535060000|2022-04-21 09:57:40|95.66|95.59|95.64|95.59|95.66|95.6|95.63|95.59|5192
1650535070000|2022-04-21 09:57:50|95.63|95.6|95.64|95.6|95.64|95.6|95.63|95.59|10
1650535080000|2022-04-21 09:58:00|95.66|95.61|95.67|95.61|95.71|95.67|95.66|95.6|11692
1650535090000|2022-04-21 09:58:10|95.66|95.62|95.67|95.63|95.67|95.64|95.66|95.61|0
1650535100000|2022-04-21 09:58:20|95.69|95.64|95.66|95.63|95.73|95.69|95.66|95.63|26455
1650535110000|2022-04-21 09:58:30|95.65|95.62|95.66|95.61|95.66|95.63|95.63|95.61|10778
1650535120000|2022-04-21 09:58:40|95.65|95.62|95.7|95.66|95.7|95.66|95.65|95.61|5869
1650535130000|2022-04-21 09:58:50|95.71|95.65|95.75|95.69|95.75|95.7|95.71|95.65|0
1650535140000|2022-04-21 09:59:00|95.74|95.68|95.72|95.68|95.74|95.68|95.7|95.65|10000
1650535150000|2022-04-21 09:59:10|95.74|95.69|95.72|95.69|95.74|95.7|95.72|95.68|0
1650535160000|2022-04-21 09:59:20|95.73|95.7|95.77|95.74|95.78|95.74|95.73|95.69|5500
1650535170000|2022-04-21 09:59:30|95.76|95.73|95.77|95.72|95.77|95.73|95.74|95.69|91
1650535180000|2022-04-21 09:59:40|95.76||95.77||95.77||95.75||2033
1650535190000|2022-04-21 09:59:50|95.79|95.73|95.82|95.77|95.83|95.78|95.79|95.73|0
1650535200000|2022-04-21 10:00:00|95.81|95.75|95.8|95.76|95.82|95.77|95.78|95.72|5129
1650535210000|2022-04-21 10:00:10|95.82|95.77|95.83|95.78|95.84|95.79|95.82|95.77|548
1650535220000|2022-04-21 10:00:20|95.85|95.79|95.88|95.84|95.88|95.84|95.84|95.79|4
1650535230000|2022-04-21 10:00:30|||||||||2198
1650535240000|2022-04-21 10:00:40|95.89|95.85|95.89|95.85|95.9|95.87|95.88|95.84|0
1650535250000|2022-04-21 10:00:50|95.88||95.89||95.89||95.88||0
1650535260000|2022-04-21 10:01:00|95.9|95.86|95.85|95.8|95.9|95.86|95.83|95.79|1256
1650535270000|2022-04-21 10:01:10|95.87|95.81|95.88|95.83|95.88|95.84|95.87|95.8|0
1650535280000|2022-04-21 10:01:20|95.86|95.82|95.86|95.82|95.88|95.83|95.84|95.8|4372
1650535290000|2022-04-21 10:01:30|95.84|95.81|95.86|95.81|95.86|95.81|95.84|95.79|0
1650535300000|2022-04-21 10:01:40||95.82||95.81||95.82||95.81|35
1650535310000|2022-04-21 10:01:50|95.88|95.82|95.88|95.82|95.88|95.83|95.88|95.82|0
1650535320000|2022-04-21 10:02:00||95.83||95.84||95.84||95.82|0
1650535330000|2022-04-21 10:02:10|95.89|95.85|95.86|95.84|95.9|95.85|95.86|95.84|0
1650535340000|2022-04-21 10:02:20|95.88|95.85|95.9|95.84|95.9|95.85|95.88|95.84|7200
1650535350000|2022-04-21 10:02:30|95.89|95.85|95.94|95.9|95.96|95.9|95.89|95.85|2705
1650535360000|2022-04-21 10:02:40|95.95||95.95||95.95||95.95||0
1650535370000|2022-04-21 10:02:50|95.94|95.91|95.97|95.92|95.97|95.93|95.94|95.9|0
1650535380000|2022-04-21 10:03:00|95.96|95.9|95.9|95.88|95.97|95.92|95.9|95.88|3096
1650535390000|2022-04-21 10:03:10|95.92|95.89|95.92|95.88|95.93|95.89|95.92|95.88|2332
1650535400000|2022-04-21 10:03:20|95.93|95.89|95.92|95.88|95.93|95.89|95.92|95.88|874
1650535410000|2022-04-21 10:03:30|95.94|95.9|95.97|95.92|95.98|95.92|95.94|95.9|2500
1650535420000|2022-04-21 10:03:40|95.96|95.93|95.98|95.94|95.99|95.94|95.96|95.92|0
1650535430000|2022-04-21 10:03:50|95.99|95.92|95.98|95.92|96|95.92|95.98|95.92|0
1650535440000|2022-04-21 10:04:00|95.99|95.93|96|95.96|96|95.96|95.99|95.93|0
1650535450000|2022-04-21 10:04:10|95.99|95.98|96|95.95|96.03|95.98|95.99|95.94|10010
1650535460000|2022-04-21 10:04:20|95.99|95.94|95.98|95.95|95.99|95.95|95.98|95.94|0
1650535480000|2022-04-21 10:04:40|95.97|95.94|95.94|95.9|95.97|95.94|95.93|95.9|6145
1650535490000|2022-04-21 10:04:50|95.95|95.91|95.95|95.91|95.95|95.91|95.95|95.9|1037
1650535500000|2022-04-21 10:05:00|95.96|95.9|95.99|95.94|96|95.95|95.95|95.9|1709
1650535510000|2022-04-21 10:05:10|96|95.95|95.99|95.94|96.01|95.96|95.99|95.94|0
1650535520000|2022-04-21 10:05:20|95.98|95.95|96.08|96.04|96.09|96.04|95.98|95.94|0
1650535530000|2022-04-21 10:05:30|96.07|96.02|96.04|96.01|96.08|96.04|96.04|96|29283
1650535540000|2022-04-21 10:05:40|96.05|96|95.99|95.95|96.05|96|95.97|95.92|34478
1650535550000|2022-04-21 10:05:50|95.98|95.94|95.99|95.95|96|95.98|95.97|95.92|2309
1650535560000|2022-04-21 10:06:00|||||||||8
1650535580000|2022-04-21 10:06:20|95.98|95.93|95.97|95.92|95.98|95.93|95.96|95.92|2185
1650535590000|2022-04-21 10:06:30||95.93||95.93||95.93||95.93|313
1650535600000|2022-04-21 10:06:40|||||||||76
1650535610000|2022-04-21 10:06:50|95.99|95.94|95.99|95.95|95.99|95.95|95.99|95.94|0
1650535620000|2022-04-21 10:07:00|96|95.96|95.97|95.93|96|95.97|95.97|95.93|11198
1650535630000|2022-04-21 10:07:10|||||||||877
1650535640000|2022-04-21 10:07:20|95.99|95.94|95.99|95.95|95.99|95.95|95.99|95.94|0
1650535650000|2022-04-21 10:07:30||95.94||95.93||95.95||95.93|0
1650535660000|2022-04-21 10:07:40|95.98|95.94|95.97|95.93|95.98|95.94|95.97|95.93|0
1650535670000|2022-04-21 10:07:50|95.96||95.97||95.97||95.96||0
1650535680000|2022-04-21 10:08:00|95.96|95.92|95.95|95.92|95.97|95.92|95.93|95.9|14815
1650535690000|2022-04-21 10:08:10|95.97|95.93|96|95.96|96|95.96|95.97|95.92|623
1650535700000|2022-04-21 10:08:20||95.97||95.96||95.97||95.96|0
1650535710000|2022-04-21 10:08:30|95.99||95.99||96||95.98||3000
1650535720000|2022-04-21 10:08:40|96||96||96||96||0
1650535730000|2022-04-21 10:08:50|95.99||96||96||95.98||1712
1650535740000|2022-04-21 10:09:00|96.02|95.97|96.03|95.99|96.04|96|96|95.96|19388
1650535750000|2022-04-21 10:09:10|96.02||96.03||96.03||96.01||0
1650535760000|2022-04-21 10:09:20|96.01||96.01||96.01||96.01||0
1650535770000|2022-04-21 10:09:30|96|95.98|96.01|95.98|96.01|95.98|96|95.97|4584
1650535780000|2022-04-21 10:09:40|96|95.97|96.01|95.97|96.01|95.97|96|95.97|0
1650535790000|2022-04-21 10:09:50|96.03|95.98|96.1|96.06|96.12|96.07|96.03|95.98|3863
1650535800000|2022-04-21 10:10:00|96.09||96.1||96.1||96.08||0
1650535810000|2022-04-21 10:10:10|96.09|96.07|96.1|96.06|96.1|96.07|96.08|96.06|5010
1650535830000|2022-04-21 10:10:30|96.09|96.04|96.1|96.07|96.1|96.07|96.08|96.04|4365
1650535840000|2022-04-21 10:10:40||96.08||96.07||96.08||96.06|560
1650535850000|2022-04-21 10:10:50||96.06||96.06||96.07||96.06|0
1650535860000|2022-04-21 10:11:00|96.09|96.07|96.1|96.06|96.1|96.07|96.09|96.06|103
1650535870000|2022-04-21 10:11:10||96.05||96.07||96.07||96.05|0
1650535880000|2022-04-21 10:11:20||96.06||96.07||96.07||96.06|6663
1650535890000|2022-04-21 10:11:30||96.08||96.08||96.08||96.08|680
1650535910000|2022-04-21 10:11:50|96.13|96.09|96.17|96.13|96.17|96.13|96.13|96.08|7862
1650535930000|2022-04-21 10:12:10||96.14||96.13||96.14||96.13|87
1650535940000|2022-04-21 10:12:20||96.14||96.13||96.15||96.13|132
1650535950000|2022-04-21 10:12:30|96.16|96.11|96.15|96.11|96.17|96.13|96.14|96.11|1092
1650535960000|2022-04-21 10:12:40|96.14||96.15||96.15||96.14||502
1650535970000|2022-04-21 10:12:50|96.14|96.12|96.15|96.11|96.15|96.13|96.14|96.11|0
1650535980000|2022-04-21 10:13:00|96.14|96.09|96.09|96.07|96.14|96.09|96.09|96.07|8061
1650535990000|2022-04-21 10:13:10|96.1|96.08|96.1|96.07|96.1|96.08|96.1|96.07|3330
1650536000000|2022-04-21 10:13:20|96.08|96.04|96.1|96.05|96.1|96.06|96.07|96.02|1139
1650536010000|2022-04-21 10:13:30||96.06||96.06||96.06||96.06|0
1650536020000|2022-04-21 10:13:40||96.05||96.05||96.05||96.05|0
1650536030000|2022-04-21 10:13:50|96.09|96.06|96.09|96.05|96.09|96.07|96.09|96.05|4580
1650536040000|2022-04-21 10:14:00|96.08|96.04|96.04|96.02|96.08|96.04|96.04|96.02|19527
1650536050000|2022-04-21 10:14:10|96.03|96|96.01|95.98|96.03|96.01|96|95.97|3843
1650536060000|2022-04-21 10:14:20||95.99||95.99||96||95.99|0
1650536070000|2022-04-21 10:14:30|96.02|95.98|96.16|96.12|96.18|96.14|96.01|95.97|48993
1650536080000|2022-04-21 10:14:40|96.15|96.1|96.16|96.12|96.16|96.12|96.15|96.1|0
1650536090000|2022-04-21 10:14:50|96.17|96.13|96.19|96.13|96.2|96.15|96.17|96.13|0
1650536100000|2022-04-21 10:15:00|96.18|96.14|96.19|96.15|96.19|96.16|96.15|96.12|40869
1650536110000|2022-04-21 10:15:10|96.2|96.16|96.26|96.21|96.3|96.25|96.2|96.16|40103
1650536120000|2022-04-21 10:15:20|96.25|96.22|96.24|96.21|96.27|96.23|96.2|96.19|66500
1650536130000|2022-04-21 10:15:30|96.25|96.22|96.23|96.19|96.32|96.27|96.23|96.19|7347
1650536140000|2022-04-21 10:15:40|96.25|96.2|96.25|96.19|96.25|96.2|96.25|96.19|2000
1650536150000|2022-04-21 10:15:50|96.22|96.2|96.2|96.16|96.22|96.21|96.2|96.15|1685
1650536160000|2022-04-21 10:16:00|96.22|96.17|96.21|96.15|96.22|96.17|96.19|96.15|637
1650536170000|2022-04-21 10:16:10|96.22|96.16|96.19|96.13|96.22|96.16|96.16|96.12|27398
1650536180000|2022-04-21 10:16:20|96.18|96.14|96.13|96.08|96.19|96.14|96.12|96.08|27039
1650536190000|2022-04-21 10:16:30|96.15|96.09|96.15|96.1|96.18|96.12|96.15|96.09|187
1650536200000|2022-04-21 10:16:40||96.11||96.1||96.12||96.1|10
1650536210000|2022-04-21 10:16:50|96.16|96.11|96.16|96.11|96.16|96.12|96.16|96.11|1200
1650536220000|2022-04-21 10:17:00||96.13||96.14||96.14||96.13|0
1650536230000|2022-04-21 10:17:10||96.13||96.13||96.15||96.13|8000
1650536240000|2022-04-21 10:17:20|96.19|96.15|96.2|96.17|96.22|96.17|96.19|96.13|1773
1650536250000|2022-04-21 10:17:30|96.19|96.15|96.2|96.16|96.2|96.16|96.18|96.12|3572
1650536260000|2022-04-21 10:17:40|96.22|96.15|96.2|96.15|96.22|96.16|96.2|96.15|0
1650536270000|2022-04-21 10:17:50|96.19|96.13|96.16|96.1|96.19|96.13|96.15|96.1|1032
1650536280000|2022-04-21 10:18:00||96.11||96.11||96.11||96.11|214
1650536290000|2022-04-21 10:18:10|96.15|96.1|96.16|96.12|96.16|96.12|96.15|96.1|0
1650536300000|2022-04-21 10:18:20|96.15|96.1|96.14|96.11|96.16|96.11|96.14|96.1|25
1650536310000|2022-04-21 10:18:30|96.15|96.12|96.17|96.12|96.18|96.14|96.15|96.11|1002
1650536320000|2022-04-21 10:18:40|96.18|96.13|96.17|96.12|96.18|96.13|96.16|96.12|2057
1650536330000|2022-04-21 10:18:50|96.16|96.11|96.17|96.12|96.17|96.12|96.16|96.11|250
1650536340000|2022-04-21 10:19:00|96.16|96.13|96.16|96.12|96.18|96.14|96.16|96.12|1034
1650536350000|2022-04-21 10:19:10|96.14||96.14||96.14||96.14||374
1650536360000|2022-04-21 10:19:20|96.16|96.11|96.13|96.11|96.16|96.11|96.13|96.11|2054
1650536370000|2022-04-21 10:19:30|96.11|96.09|96.09|96.05|96.11|96.09|96.09|96.04|17345
1650536380000|2022-04-21 10:19:40|96.07|96.04|96.07|96.03|96.07|96.04|96.07|96.03|18
1650536390000|2022-04-21 10:19:50|96.06|96.06|96.07|96.03|96.07|96.06|96.05|96.02|1896
1650536400000|2022-04-21 10:20:00|96.05|96.02|96.05|96.02|96.05|96.03|96.05|96.02|0
1650536420000|2022-04-21 10:20:20|96.03|95.99|96.03|95.99|96.03|96|96.03|95.98|11
1650536430000|2022-04-21 10:20:30|96.02|95.98|96.01|95.97|96.02|95.98|96.01|95.97|0
1650536440000|2022-04-21 10:20:40|96|95.95|96.01|95.96|96.01|95.98|95.97|95.95|16335
1650536450000|2022-04-21 10:20:50|96|95.97|96|95.95|96|95.97|95.98|95.95|7
1650536460000|2022-04-21 10:21:00|95.99|95.96|96|95.95|96|95.97|95.99|95.95|6024
1650536470000|2022-04-21 10:21:10|95.99||95.99||95.99||95.99||0
1650536480000|2022-04-21 10:21:20|95.98|95.93|95.98|95.93|95.98|95.94|95.96|95.93|2991
1650536490000|2022-04-21 10:21:30|96|95.94|96|95.95|96.01|95.97|96|95.93|0
1650536500000|2022-04-21 10:21:40|96.01|95.97|96.01|95.97|96.01|95.97|96|95.95|0
1650536510000|2022-04-21 10:21:50|96.03|95.98|96.02|95.97|96.03|95.99|96.02|95.97|3858
1650536520000|2022-04-21 10:22:00|96.01|95.95|95.97|95.93|96.01|95.95|95.97|95.93|16116
1650536530000|2022-04-21 10:22:10|95.96|95.94|96|95.96|96|95.98|95.96|95.94|13951
1650536550000|2022-04-21 10:22:30|96.02|95.97|96.07|96.03|96.09|96.03|96.02|95.97|13900
1650536560000|2022-04-21 10:22:40|96.06|96.01|96.05|96.01|96.06|96.01|96.04|95.99|2688
1650536570000|2022-04-21 10:22:50|96.07|96|96.07|96.02|96.07|96.02|96.07|95.99|2719
1650536580000|2022-04-21 10:23:00|96.09|96.03|96.06|96.03|96.11|96.06|96.06|96.02|6567
1650536590000|2022-04-21 10:23:10|96.07||96.06||96.07||96.06||0
1650536600000|2022-04-21 10:23:20|96.07|96.02|96.02|95.97|96.07|96.02|96.02|95.97|4928
1650536610000|2022-04-21 10:23:30|96.01|95.96|96.04|95.99|96.04|96|96.01|95.96|0
1650536620000|2022-04-21 10:23:40|96.06|96|96.07|96.02|96.07|96.02|96.06|96|0
1650536630000|2022-04-21 10:23:50|96.06|96.01|96.09|96.04|96.11|96.06|96.06|96.01|0
1650536640000|2022-04-21 10:24:00|96.08||96.09||96.1||96.08||484
1650536650000|2022-04-21 10:24:10|96.08|96.03|96.06|96.02|96.08|96.03|96.06|96.02|31065
1650536670000|2022-04-21 10:24:30|||||||||2319
1650536680000|2022-04-21 10:24:40|96.05|96|96.06|96.01|96.06|96.02|96.03|95.99|860
1650536690000|2022-04-21 10:24:50|96.05|96.02|96.06|96|96.06|96.02|96.05|95.99|7377
1650536700000|2022-04-21 10:25:00|96.07|96.01|96.08|96.04|96.08|96.05|96.07|96.01|4
1650536720000|2022-04-21 10:25:20|96.07|96.02|96.04|95.99|96.07|96.02|96.04|95.99|428
1650536730000|2022-04-21 10:25:30|96.02|95.98|96.04|95.98|96.04|96.01|96.02|95.98|0
1650536740000|2022-04-21 10:25:40|96.03|95.99|96.03|95.98|96.04|95.99|96.03|95.98|1041
1650536750000|2022-04-21 10:25:50|96.04|95.99|95.99|95.93|96.04|95.99|95.98|95.93|2937
1650536760000|2022-04-21 10:26:00|96|95.94|95.99|95.93|96|95.94|95.99|95.93|0
1650536770000|2022-04-21 10:26:10|95.98|95.94|96.01|95.96|96.01|95.96|95.98|95.94|1049
1650536780000|2022-04-21 10:26:20|96|95.97|96.01|95.96|96.01|95.97|96|95.96|1010
1650536790000|2022-04-21 10:26:30|96|95.94|96.01|95.96|96.01|95.96|95.99|95.94|3
1650536800000|2022-04-21 10:26:40|96|95.97|96.01|95.97|96.01|95.97|96|95.96|52
1650536810000|2022-04-21 10:26:50|96.02|95.98|96.02|95.97|96.04|95.98|96.01|95.97|500
1650536820000|2022-04-21 10:27:00|96.01||96.01||96.02||96.01||10
1650536830000|2022-04-21 10:27:10|95.98|95.96|95.97|95.93|95.98|95.96|95.96|95.93|904
1650536840000|2022-04-21 10:27:20|95.95|95.91|95.95|95.91|95.95|95.91|95.9|95.87|3431
1650536850000|2022-04-21 10:27:30|95.97|95.92|95.94|95.9|95.98|95.92|95.94|95.9|1885
1650536860000|2022-04-21 10:27:40|95.95|95.91|95.95|95.9|95.95|95.91|95.94|95.9|0
1650536870000|2022-04-21 10:27:50|95.93|95.91|95.95|95.91|95.95|95.91|95.93|95.9|500
1650536880000|2022-04-21 10:28:00|95.97|95.92|95.97|95.92|95.98|95.94|95.96|95.92|0
1650536890000|2022-04-21 10:28:10|95.98|95.93|95.95|95.91|95.98|95.93|95.95|95.9|0
1650536900000|2022-04-21 10:28:20||95.92||95.91||95.92||95.91|2
1650536920000|2022-04-21 10:28:40||95.9||95.9||95.91||95.89|0
1650536930000|2022-04-21 10:28:50|95.94|95.89|95.93|95.89|95.94|95.89|95.93|95.89|2062
1650536940000|2022-04-21 10:29:00|95.92|95.9|95.93|95.9|95.93|95.9|95.92|95.9|44791
1650536950000|2022-04-21 10:29:10|95.95|95.89|95.95|95.91|95.95|95.92|95.95|95.89|0
1650536960000|2022-04-21 10:29:20|95.97|95.92|95.97|95.91|95.98|95.93|95.96|95.91|2084
1650536970000|2022-04-21 10:29:30|95.98|95.93|95.98|95.93|95.98|95.95|95.95|95.91|8388
1650536980000|2022-04-21 10:29:40|95.97|95.91|95.88|95.84|95.97|95.92|95.88|95.83|925
1650536990000|2022-04-21 10:29:50|95.9|95.85|95.9|95.86|95.9|95.86|95.9|95.85|2500
1650537000000|2022-04-21 10:30:00|95.92|95.87|95.89|95.84|95.92|95.88|95.87|95.84|0
1650537010000|2022-04-21 10:30:10|95.88|95.83|95.87|95.82|95.88|95.83|95.85|95.79|420
1650537020000|2022-04-21 10:30:20||95.83||95.83||95.83||95.82|0
1650537030000|2022-04-21 10:30:30|95.86|95.82|95.85|95.82|95.87|95.82|95.84|95.82|0
1650537040000|2022-04-21 10:30:40|95.83|95.81|95.84|95.8|95.85|95.81|95.83|95.8|1059
1650537050000|2022-04-21 10:30:50|95.85|95.81|95.85|95.81|95.85|95.81|95.83|95.8|5059
1650537060000|2022-04-21 10:31:00|95.84|95.8|95.83|95.79|95.84|95.8|95.83|95.79|16439
1650537070000|2022-04-21 10:31:10|95.84|95.8|95.83|95.79|95.85|95.8|95.83|95.79|0
1650537080000|2022-04-21 10:31:20|95.82|95.77|95.82|95.77|95.82|95.78|95.81|95.76|0
1650537100000|2022-04-21 10:31:40|95.81|95.76|95.8|95.75|95.81|95.76|95.79|95.75|4000
1650537110000|2022-04-21 10:31:50|95.79||95.78||95.8||95.78||0
1650537120000|2022-04-21 10:32:00|95.8|95.76|95.8|95.75|95.8|95.76|95.8|95.75|0
1650537130000|2022-04-21 10:32:10|95.79|95.76|95.78|95.75|95.79|95.76|95.78|95.75|0
1650537140000|2022-04-21 10:32:20|||||||||1859
1650537150000|2022-04-21 10:32:30|95.77|95.73|95.72|95.67|95.77|95.73|95.72|95.66|6996
1650537160000|2022-04-21 10:32:40|95.71|95.66|95.79|95.74|95.79|95.75|95.7|95.64|8419
1650537170000|2022-04-21 10:32:50|95.8|95.77|95.84|95.79|95.87|95.83|95.8|95.77|16698
1650537180000|2022-04-21 10:33:00|95.83|95.77|95.81|95.77|95.83|95.77|95.8|95.77|91
1650537190000|2022-04-21 10:33:10||95.78||95.77||95.78||95.77|0
1650537200000|2022-04-21 10:33:20|95.84|95.78|95.86|95.8|95.87|95.8|95.84|95.78|913
1650537210000|2022-04-21 10:33:30|95.85|95.81|95.89|95.84|95.92|95.86|95.85|95.8|0
1650537220000|2022-04-21 10:33:40|95.87|95.83|95.86|95.8|95.89|95.83|95.83|95.8|1346
1650537230000|2022-04-21 10:33:50|95.85|95.77|95.81|95.77|95.86|95.79|95.81|95.77|0
1650537240000|2022-04-21 10:34:00|95.83|95.78|95.88|95.84|95.88|95.84|95.83|95.78|2505
1650537250000|2022-04-21 10:34:10|95.9|95.85|95.9|95.85|95.9|95.85|95.88|95.84|0
1650537260000|2022-04-21 10:34:20|95.89|95.84|95.87|95.82|95.89|95.84|95.86|95.82|0
1650537270000|2022-04-21 10:34:30|95.86|95.83|95.88|95.83|95.9|95.84|95.86|95.82|0
1650537280000|2022-04-21 10:34:40|95.9|95.85|95.9|95.85|95.9|95.85|95.9|95.85|15
1650537290000|2022-04-21 10:34:50|95.91|95.86|95.93|95.88|95.94|95.89|95.91|95.86|0
1650537300000|2022-04-21 10:35:00|95.91|95.89|95.91|95.85|95.91|95.89|95.89|95.85|10779
1650537310000|2022-04-21 10:35:10|95.9|95.86|95.91|95.87|95.91|95.87|95.89|95.86|25
1650537320000|2022-04-21 10:35:20|95.9|95.85|95.87|95.83|95.9|95.86|95.87|95.83|0
1650537330000|2022-04-21 10:35:30|95.86|95.82|95.85|95.81|95.86|95.82|95.83|95.79|0
1650537340000|2022-04-21 10:35:40|95.86|95.82|95.87|95.82|95.87|95.82|95.86|95.81|0
1650537350000|2022-04-21 10:35:50|95.89|95.83|95.93|95.9|95.96|95.9|95.89|95.83|1968
1650537360000|2022-04-21 10:36:00|95.92|95.89|95.93|95.88|95.95|95.9|95.9|95.86|18601
1650537370000|2022-04-21 10:36:10|95.94|95.89|95.98|95.94|95.99|95.94|95.94|95.89|15
1650537380000|2022-04-21 10:36:20|95.97|95.92|95.96|95.92|95.98|95.92|95.96|95.92|2842
1650537400000|2022-04-21 10:36:40|95.98|95.93|95.97|95.92|95.98|95.93|95.97|95.92|6462
1650537410000|2022-04-21 10:36:50|95.98|95.93|95.98|95.94|95.98|95.94|95.97|95.92|0
1650537420000|2022-04-21 10:37:00|95.97|95.92|95.97|95.92|95.97|95.92|95.94|95.92|6353
1650537430000|2022-04-21 10:37:10|95.94|95.91|95.94|95.9|95.96|95.91|95.9|95.86|2985
1650537440000|2022-04-21 10:37:20|95.95|95.92|95.94|95.9|95.97|95.92|95.94|95.9|0
1650537450000|2022-04-21 10:37:30|95.95|95.88|95.92|95.88|95.95|95.89|95.9|95.86|0
1650537460000|2022-04-21 10:37:40|95.94|95.89|95.93|95.89|95.94|95.89|95.93|95.88|0
1650537470000|2022-04-21 10:37:50|95.95|95.9|95.95|95.9|95.95|95.91|95.93|95.89|2589
1650537480000|2022-04-21 10:38:00|95.94|95.91|95.95|95.89|95.95|95.91|95.94|95.89|0
1650537490000|2022-04-21 10:38:10|95.94|95.9|95.98|95.93|95.98|95.94|95.94|95.9|1452
1650537500000|2022-04-21 10:38:20|95.99|95.94|96.04|95.99|96.05|96.01|95.99|95.93|5010
1650537510000|2022-04-21 10:38:30|96.03||96.03||96.03||96.03||5
1650537530000|2022-04-21 10:38:50|96.04|96.01|96.07|96.01|96.07|96.01|96.04|96.01|0
1650537540000|2022-04-21 10:39:00|96.05|96.02|96.08|96.04|96.09|96.04|96.05|96.01|3680
1650537550000|2022-04-21 10:39:10|96.07|96.05|96.1|96.05|96.12|96.07|96.06|96.04|7967
1650537560000|2022-04-21 10:39:20|96.11|96.06|96.11|96.07|96.13|96.08|96.11|96.06|31
1650537570000|2022-04-21 10:39:30|96.09|96.05|96.06|96.01|96.09|96.05|96.04|96.01|5093
1650537580000|2022-04-21 10:39:40|96.04|95.99|96.04|95.99|96.04|96|96.04|95.99|0
1650537600000|2022-04-21 10:40:00|96.06|96|96.06|96.01|96.07|96.03|96.06|96|0
1650537610000|2022-04-21 10:40:10|96.05|95.99|96.05|95.99|96.06|96|96.03|95.99|2238
1650537620000|2022-04-21 10:40:20|96.04|96.01|96.06|96.01|96.06|96.01|96.03|96.01|0
1650537630000|2022-04-21 10:40:30|96.05|95.99|96.03|95.99|96.06|95.99|96.02|95.99|141
1650537640000|2022-04-21 10:40:40|96.02|95.97|96.01|95.97|96.02|95.97|96|95.95|798
1650537650000|2022-04-21 10:40:50|96|95.98|96.03|95.98|96.05|95.98|95.99|95.98|0
1650537660000|2022-04-21 10:41:00|96.05|95.99|96.04|96|96.06|96|96.04|95.98|0
1650537670000|2022-04-21 10:41:10||96.01||96.02||96.02||96.01|2
1650537680000|2022-04-21 10:41:20||96||96.02||96.02||96|0
1650537690000|2022-04-21 10:41:30||96.01||96||96.01||96|0
1650537700000|2022-04-21 10:41:40|96.03|96.01|96.02|95.98|96.04|96.01|96.02|95.98|0
1650537710000|2022-04-21 10:41:50|96.03|95.99|96.04|96|96.04|96|96.03|95.99|8
1650537720000|2022-04-21 10:42:00|96.03|95.98|96.01|95.97|96.03|95.98|96|95.97|52832
1650537730000|2022-04-21 10:42:10|95.98|95.95|95.94|95.88|95.98|95.95|95.94|95.88|3228
1650537740000|2022-04-21 10:42:20|95.93|95.89|95.92|95.88|95.93|95.9|95.92|95.87|980
1650537750000|2022-04-21 10:42:30|95.88|95.87|95.88|95.87|95.92|95.87|95.88|95.87|23331
1650537760000|2022-04-21 10:42:40|95.9||95.88||95.9||95.88||3324
1650537770000|2022-04-21 10:42:50||95.86||95.84||95.86||95.83|7022
1650537780000|2022-04-21 10:43:00|95.87|95.83|95.88|95.84|95.89|95.86|95.85|95.8|20703
1650537790000|2022-04-21 10:43:10|95.84|95.83|95.87|95.86|95.88|95.86|95.84|95.83|29522
1650537800000|2022-04-21 10:43:20|95.88|95.85|95.87|95.85|95.88|95.86|95.87|95.83|7164
1650537810000|2022-04-21 10:43:30|95.88|95.86|95.88|95.87|95.9|95.87|95.87|95.84|6970
1650537820000|2022-04-21 10:43:40|95.9|95.85|95.88|95.87|95.9|95.87|95.88|95.85|1250
1650537830000|2022-04-21 10:43:50|95.91|95.88|95.9|95.87|95.92|95.88|95.88|95.87|3518
1650537840000|2022-04-21 10:44:00|95.92|95.85|96.02|95.97|96.05|96|95.9|95.85|35945
1650537850000|2022-04-21 10:44:10|95.99|95.96|96.01|95.96|96.02|95.96|95.97|95.94|2500
1650537860000|2022-04-21 10:44:20||95.95||95.97||95.97||95.95|10
1650537870000|2022-04-21 10:44:30|96.02|95.98|96.02|95.98|96.02|95.98|96.02|95.98|5
1650537880000|2022-04-21 10:44:40||95.97||95.97||95.97||95.96|1562
1650537890000|2022-04-21 10:44:50|96.01|95.96|95.97|95.92|96.02|95.96|95.97|95.92|769
1650537900000|2022-04-21 10:45:00||95.93||95.92||95.93||95.92|0
1650537910000|2022-04-21 10:45:10||95.93||95.92||95.94||95.92|2606
1650537920000|2022-04-21 10:45:20||95.93||95.93||95.94||95.93|4929
1650537930000|2022-04-21 10:45:30|95.96|95.92|95.95|95.9|95.96|95.92|95.94|95.9|1611
1650537940000|2022-04-21 10:45:40|95.94|95.91|95.95|95.9|95.95|95.91|95.93|95.9|0
1650537950000|2022-04-21 10:45:50|95.94|95.88|95.84|95.79|95.95|95.88|95.84|95.78|9581
1650537960000|2022-04-21 10:46:00|95.86|95.81|95.8|95.75|95.86|95.83|95.8|95.75|10606
1650537970000|2022-04-21 10:46:10||95.76||95.76||95.76||95.76|0
1650537980000|2022-04-21 10:46:20|95.79|95.77|95.8|95.77|95.8|95.78|95.79|95.77|0
1650537990000|2022-04-21 10:46:30||95.78||95.78||95.78||95.77|247
1650538000000|2022-04-21 10:46:40|95.83|95.79|95.85|95.8|95.86|95.8|95.83|95.79|16491
1650538010000|2022-04-21 10:46:50|95.83|95.81|95.84|95.8|95.86|95.81|95.83|95.8|0
1650538020000|2022-04-21 10:47:00|95.83||95.83||95.84||95.83||0
1650538030000|2022-04-21 10:47:10|95.81|95.79|95.84|95.79|95.86|95.81|95.81|95.78|4572
1650538040000|2022-04-21 10:47:20|95.85|95.8|95.85|95.79|95.86|95.8|95.84|95.79|26
1650538050000|2022-04-21 10:47:30|95.84||95.85||95.85||95.84||5051
1650538060000|2022-04-21 10:47:40|95.84|95.8|95.85|95.8|95.86|95.8|95.83|95.79|6
1650538070000|2022-04-21 10:47:50|95.86|95.81|95.85|95.8|95.86|95.81|95.83|95.8|1425
1650538080000|2022-04-21 10:48:00|95.84||95.85||95.85||95.84||1
1650538090000|2022-04-21 10:48:10|95.84||95.84||95.85||95.84||0
1650538100000|2022-04-21 10:48:20|95.85|95.79|95.8|95.76|95.85|95.79|95.8|95.76|118433
1650538110000|2022-04-21 10:48:30|95.79||95.79||95.79||95.78||5222
1650538120000|2022-04-21 10:48:40|95.8|95.78|95.82|95.8|95.86|95.81|95.8|95.76|14926
1650538130000|2022-04-21 10:48:50|95.84|95.81|95.9|95.85|95.9|95.85|95.84|95.81|1200
1650538140000|2022-04-21 10:49:00|95.89||95.9||95.9||95.89||0
1650538150000|2022-04-21 10:49:10|95.92|95.86|95.92|95.89|95.92|95.89|95.92|95.85|3
1650538160000|2022-04-21 10:49:20|95.95|95.9|95.91|95.87|95.98|95.92|95.9|95.85|5697
1650538170000|2022-04-21 10:49:30|95.9|95.85|95.91|95.85|95.91|95.87|95.89|95.85|17
1650538180000|2022-04-21 10:49:40|95.93|95.86|95.93|95.88|95.93|95.89|95.92|95.86|6173
1650538190000|2022-04-21 10:49:50|95.92|95.89|95.93|95.89|95.93|95.89|95.92|95.89|5638
1650538200000|2022-04-21 10:50:00|95.94|95.9|95.94|95.89|95.94|95.9|95.94|95.89|12000
1650538210000|2022-04-21 10:50:10|95.93|95.88|95.94|95.88|95.94|95.88|95.93|95.88|16
1650538220000|2022-04-21 10:50:20|95.93|95.87|95.97|95.93|95.99|95.93|95.88|95.85|25677
1650538230000|2022-04-21 10:50:30|95.96||95.97||95.97||95.96||0
1650538240000|2022-04-21 10:50:40|95.99|95.94|96.01|95.95|96.02|95.95|95.97|95.93|18
1650538250000|2022-04-21 10:50:50|96|95.93|95.98|95.93|96.01|95.93|95.96|95.93|500
1650538260000|2022-04-21 10:51:00|95.97|95.94|95.98|95.93|95.98|95.94|95.96|95.93|0
1650538270000|2022-04-21 10:51:10|96|95.95|95.97|95.93|96|95.95|95.97|95.93|9328
1650538280000|2022-04-21 10:51:20|95.96|95.91|95.9|95.85|95.96|95.91|95.89|95.85|69
1650538290000|2022-04-21 10:51:30|95.89|95.86|95.9|95.85|95.9|95.86|95.87|95.85|10432
1650538300000|2022-04-21 10:51:40|95.89||95.9||95.9||95.88||0
1650538310000|2022-04-21 10:51:50|95.89|95.86|95.9|95.85|95.9|95.86|95.89|95.85|0
1650538320000|2022-04-21 10:52:00|95.92|95.86|95.92|95.87|95.92|95.88|95.92|95.86|0
1650538330000|2022-04-21 10:52:10|95.91|95.86|95.92|95.88|95.92|95.88|95.9|95.85|15597
1650538340000|2022-04-21 10:52:20|95.94|95.87|95.94|95.9|95.94|95.9|95.94|95.86|0
1650538350000|2022-04-21 10:52:30|95.93|95.89|95.89|95.85|95.94|95.89|95.89|95.85|953
1650538360000|2022-04-21 10:52:40|||||||||220
1650538370000|2022-04-21 10:52:50|95.9|95.86|95.9|95.86|95.92|95.86|95.9|95.86|0
1650538380000|2022-04-21 10:53:00|95.92|95.87|95.9|95.85|95.92|95.87|95.89|95.85|52
1650538390000|2022-04-21 10:53:10|95.89||95.89||95.9||95.88||10
1650538400000|2022-04-21 10:53:20|95.88|95.83|95.96|95.92|95.96|95.92|95.87|95.83|36367
1650538410000|2022-04-21 10:53:30|95.98|95.9|95.99|95.96|96|95.96|95.9|95.89|30000
1650538420000|2022-04-21 10:53:40|95.98|95.94|95.99|95.94|95.99|95.95|95.98|95.94|0
1650538430000|2022-04-21 10:53:50|95.98|95.95|95.99|95.94|95.99|95.95|95.98|95.94|207
1650538440000|2022-04-21 10:54:00||95.95||95.94||95.96||95.94|0
1650538450000|2022-04-21 10:54:10|95.98|95.96|95.96|95.92|95.99|95.96|95.96|95.92|5262
1650538460000|2022-04-21 10:54:20|95.95|95.93|95.98|95.94|95.99|95.95|95.95|95.92|9387
1650538470000|2022-04-21 10:54:30|96.01|95.95|96|95.97|96.01|95.98|95.99|95.95|2500
1650538480000|2022-04-21 10:54:40|95.99|95.96|95.97|95.91|95.99|95.97|95.95|95.9|0
1650538490000|2022-04-21 10:54:50|95.96|95.9|95.9|95.86|95.96|95.9|95.9|95.86|0
1650538500000|2022-04-21 10:55:00||95.87||95.87||95.87||95.87|37
1650538510000|2022-04-21 10:55:10|95.89|95.84|95.89|95.85|95.9|95.86|95.88|95.83|1255
1650538520000|2022-04-21 10:55:20|95.88|95.83|95.89|95.83|95.89|95.84|95.88|95.83|105
1650538530000|2022-04-21 10:55:30|95.88|95.84|95.87|95.83|95.89|95.84|95.87|95.83|1618
1650538540000|2022-04-21 10:55:40||95.82||95.82||95.82||95.82|0
1650538550000|2022-04-21 10:55:50|95.89|95.83|95.88|95.85|95.89|95.85|95.88|95.82|0
1650538560000|2022-04-21 10:56:00|95.9|95.86|95.87|95.84|95.9|95.87|95.87|95.82|774
1650538570000|2022-04-21 10:56:10|95.86|95.83|95.83|95.79|95.86|95.83|95.83|95.78|800
1650538580000|2022-04-21 10:56:20|95.82|95.78|95.81|95.75|95.82|95.78|95.8|95.74|0
1650538590000|2022-04-21 10:56:30|95.83|95.76|95.83|95.78|95.83|95.79|95.81|95.76|0
1650538600000|2022-04-21 10:56:40|95.85|95.8|95.8|95.76|95.87|95.82|95.8|95.74|34701
1650538610000|2022-04-21 10:56:50|95.79|95.75|95.82|95.77|95.82|95.78|95.79|95.74|0
1650538620000|2022-04-21 10:57:00||95.78||95.78||95.78||95.77|0
1650538630000|2022-04-21 10:57:10|95.81|95.77|95.8|95.76|95.82|95.77|95.8|95.74|7
1650538640000|2022-04-21 10:57:20|95.81|95.77|95.84|95.8|95.86|95.82|95.81|95.76|5111
1650538650000|2022-04-21 10:57:30|95.85|95.81|95.84|95.81|95.85|95.82|95.84|95.79|910
1650538660000|2022-04-21 10:57:40|95.85|95.82|95.85|95.82|95.85|95.82|95.85|95.82|0
1650538670000|2022-04-21 10:57:50|95.87|95.83|95.86|95.82|95.89|95.85|95.86|95.82|1229
1650538680000|2022-04-21 10:58:00|95.87|95.84|95.88|95.84|95.89|95.85|95.87|95.84|0
1650538690000|2022-04-21 10:58:10|95.89|95.85|95.89|95.84|95.9|95.86|95.88|95.84|0
1650538700000|2022-04-21 10:58:20|95.88|95.86|95.85|95.8|95.9|95.86|95.84|95.8|3634
1650538710000|2022-04-21 10:58:30|95.86|95.82|95.86|95.82|95.87|95.82|95.86|95.82|0
1650538740000|2022-04-21 10:59:00|95.89|95.84|95.9|95.87|95.9|95.87|95.89|95.82|448
1650538750000|2022-04-21 10:59:10|95.93|95.88|95.9|95.87|95.93|95.89|95.9|95.87|490
1650538770000|2022-04-21 10:59:30|95.92|95.88|95.91|95.87|95.93|95.9|95.91|95.87|3040
1650538780000|2022-04-21 10:59:40|95.92|95.88|95.95|95.9|95.95|95.91|95.92|95.88|3079
1650538790000|2022-04-21 10:59:50|95.94|95.91|95.96|95.91|96.01|95.95|95.94|95.91|4145
1650538800000|2022-04-21 11:00:00|95.97|95.92|95.89|95.87|96.04|96|95.89|95.87|33928
1650538810000|2022-04-21 11:00:10|95.91|95.88|95.89|95.87|95.91|95.88|95.89|95.87|0
1650538820000|2022-04-21 11:00:20|95.91|95.85|95.83|95.78|95.91|95.85|95.81|95.76|8098
1650538830000|2022-04-21 11:00:30|95.85|95.79|95.8|95.75|95.85|95.81|95.8|95.74|7257
1650538840000|2022-04-21 11:00:40|95.79|95.74|95.8|95.75|95.8|95.76|95.77|95.74|2500
1650538850000|2022-04-21 11:00:50|95.79|95.76|95.78|95.74|95.79|95.76|95.78|95.74|10
1650538860000|2022-04-21 11:01:00|95.8|95.75|95.8|95.75|95.8|95.75|95.79|95.75|0
1650538870000|2022-04-21 11:01:10|95.79|95.74|95.7|95.66|95.8|95.74|95.7|95.65|11239
1650538880000|2022-04-21 11:01:20|95.69|95.63|95.72|95.67|95.72|95.68|95.68|95.63|0
1650538890000|2022-04-21 11:01:30|95.73|95.68|95.73|95.67|95.74|95.69|95.72|95.67|14633
1650538900000|2022-04-21 11:01:40|95.72|95.68|95.74|95.71|95.74|95.71|95.71|95.67|0
1650538910000|2022-04-21 11:01:50|95.76|95.72|95.8|95.74|95.8|95.76|95.76|95.72|0
1650538920000|2022-04-21 11:02:00|95.79|95.75|95.8|95.75|95.8|95.76|95.77|95.72|0
1650538930000|2022-04-21 11:02:10||95.76||95.76||95.76||95.75|11443
1650538940000|2022-04-21 11:02:20|95.79|95.75|95.76|95.72|95.8|95.76|95.76|95.7|2077
1650538950000|2022-04-21 11:02:30|95.77|95.71|95.77|95.72|95.77|95.72|95.76|95.7|0
1650538960000|2022-04-21 11:02:40|95.76|95.7|95.77|95.73|95.8|95.75|95.76|95.7|0
1650538970000|2022-04-21 11:02:50|95.78|95.74|95.78|95.75|95.78|95.75|95.78|95.74|0
1650538980000|2022-04-21 11:03:00|95.8|95.76|95.97|95.91|96.02|95.97|95.8|95.76|34825
1650538990000|2022-04-21 11:03:10|95.96|95.92|95.96|95.92|95.97|95.94|95.96|95.91|1500
1650539000000|2022-04-21 11:03:20|95.97|95.93|95.96|95.92|95.97|95.95|95.94|95.91|1383
1650539010000|2022-04-21 11:03:30|95.95|95.91|95.96|95.91|95.96|95.92|95.94|95.91|30784
1650539020000|2022-04-21 11:03:40||95.92||95.92||95.92||95.91|1443
1650539030000|2022-04-21 11:03:50||95.91||95.91||95.92||95.91|0
1650539040000|2022-04-21 11:04:00|95.95|95.92|95.94|95.91|95.96|95.92|95.94|95.91|5705
1650539050000|2022-04-21 11:04:10|||||||||4
1650539060000|2022-04-21 11:04:20|95.93||95.94||95.94||95.93||4390
1650539070000|2022-04-21 11:04:30|95.93||95.94||95.94||95.93||0
1650539080000|2022-04-21 11:04:40||95.92||95.91||95.92||95.91|761
1650539090000|2022-04-21 11:04:50|95.96|95.92|95.94|95.9|95.99|95.93|95.93|95.9|7309
1650539100000|2022-04-21 11:05:00|95.93|95.88|95.94|95.89|95.94|95.89|95.89|95.84|7939
1650539110000|2022-04-21 11:05:10|95.93|95.87|95.92|95.86|95.94|95.87|95.91|95.86|0
1650539120000|2022-04-21 11:05:20|95.94|95.87|95.94|95.9|95.94|95.9|95.94|95.87|372
1650539130000|2022-04-21 11:05:30|95.93|95.89|95.92|95.89|95.93|95.9|95.92|95.89|0
1650539140000|2022-04-21 11:05:40|95.91||95.91||95.91||95.91||0
1650539150000|2022-04-21 11:05:50|95.89|95.87|95.92|95.86|95.92|95.87|95.89|95.84|829
1650539160000|2022-04-21 11:06:00|95.91|95.85|95.91|95.86|95.92|95.86|95.89|95.84|2684
1650539170000|2022-04-21 11:06:10|95.9|95.85|95.86|95.82|95.91|95.86|95.86|95.8|3723
1650539180000|2022-04-21 11:06:20|95.85|95.81|95.86|95.81|95.86|95.81|95.85|95.8|0
1650539190000|2022-04-21 11:06:30|95.85|95.8|95.85|95.81|95.86|95.82|95.84|95.8|4286
1650539200000|2022-04-21 11:06:40|95.84|95.8|95.97|95.91|95.97|95.93|95.84|95.8|2964
1650539210000|2022-04-21 11:06:50|95.96||95.95||95.97||95.95||0
1650539220000|2022-04-21 11:07:00|95.97|95.92|95.96|95.91|95.97|95.93|95.96|95.91|0
1650539230000|2022-04-21 11:07:10|95.97|95.93|95.97|95.93|95.97|95.93|95.93|95.91|1090
1650539240000|2022-04-21 11:07:20|95.99|95.94|96.01|95.96|96.01|95.97|95.99|95.94|0
1650539250000|2022-04-21 11:07:30|96.03|95.97|96.04|95.99|96.06|96|96.03|95.96|5932
1650539260000|2022-04-21 11:07:40|96.02|96|96.06|96.02|96.09|96.03|96.02|95.98|2500
1650539270000|2022-04-21 11:07:50|96.08|96.03|96.08|96.02|96.08|96.04|96.06|96.02|0
1650539280000|2022-04-21 11:08:00|96.07|96.03|96.08|96.03|96.08|96.03|96.07|96.02|2442
1650539290000|2022-04-21 11:08:10|96.1|96.04|96.14|96.08|96.15|96.1|96.09|96.04|0
1650539300000|2022-04-21 11:08:20|96.13|96.09|96.16|96.1|96.17|96.1|96.13|96.08|0
1650539310000|2022-04-21 11:08:30|96.15|96.08|96.13|96.08|96.16|96.09|96.13|96.08|0
1650539320000|2022-04-21 11:08:40||96.09||96.08||96.09||96.08|0
1650539330000|2022-04-21 11:08:50|96.15|96.09|96.19|96.14|96.2|96.14|96.15|96.09|5590
1650539340000|2022-04-21 11:09:00||96.15||96.15||96.15||96.15|0
1650539350000|2022-04-21 11:09:10|||||||||6109
1650539360000|2022-04-21 11:09:20|96.2|96.16|96.2|96.15|96.2|96.17|96.19|96.15|93
1650539370000|2022-04-21 11:09:30||96.16||96.15||96.17||96.15|0
1650539380000|2022-04-21 11:09:40|96.18|96.16|96.2|96.16|96.2|96.17|96.18|96.16|25
1650539390000|2022-04-21 11:09:50|96.19|96.17|96.2|96.16|96.2|96.17|96.19|96.15|0
1650539400000|2022-04-21 11:10:00||96.17||96.17||96.17||96.16|3
1650539410000|2022-04-21 11:10:10|96.19|96.15|96.19|96.17|96.2|96.17|96.17|96.15|1038
1650539420000|2022-04-21 11:10:20|||||||||1994
1650539430000|2022-04-21 11:10:30|||||||||1000
1650539440000|2022-04-21 11:10:40|||||||||258
1650539450000|2022-04-21 11:10:50|96.18|96.15|96.18|96.14|96.18|96.15|96.16|96.13|4751
1650539460000|2022-04-21 11:11:00|96.16|96.15|96.19|96.17|96.19|96.17|96.16|96.13|4967
1650539470000|2022-04-21 11:11:10|96.2|96.18|96.32|96.27|96.34|96.29|96.2|96.18|11679
1650539480000|2022-04-21 11:11:20|96.33|96.29|96.34|96.29|96.36|96.3|96.33|96.29|152
1650539490000|2022-04-21 11:11:30|96.36|96.3|96.38|96.33|96.39|96.33|96.36|96.3|41
1650539500000|2022-04-21 11:11:40|||||||||1089
1650539510000|2022-04-21 11:11:50|96.37|96.31|96.3|96.25|96.37|96.31|96.3|96.25|55566
1650539520000|2022-04-21 11:12:00|96.28|96.24|96.25|96.19|96.28|96.24|96.23|96.19|30358
1650539530000|2022-04-21 11:12:10||96.2||96.19||96.2||96.19|10722
1650539540000|2022-04-21 11:12:20|96.24|96.18|96.19|96.14|96.24|96.19|96.19|96.14|36271
1650539560000|2022-04-21 11:12:40|96.21|96.16|96.21|96.17|96.21|96.18|96.21|96.16|237
1650539570000|2022-04-21 11:12:50|96.23|96.18|96.26|96.2|96.28|96.21|96.23|96.18|2577
1650539580000|2022-04-21 11:13:00|96.28|96.21|96.28|96.23|96.28|96.24|96.28|96.21|1366
1650539590000|2022-04-21 11:13:10|96.26|96.21|96.23|96.18|96.26|96.23|96.23|96.18|804
1650539600000|2022-04-21 11:13:20||96.19||96.19||96.19||96.19|0
1650539610000|2022-04-21 11:13:30|96.22||96.22||96.22||96.22||1000
1650539620000|2022-04-21 11:13:40|96.25||96.23||96.25||96.23||0
1650539630000|2022-04-21 11:13:50||96.2||96.19||96.2||96.19|0
1650539640000|2022-04-21 11:14:00||96.2||96.19||96.2||96.19|42
1650539650000|2022-04-21 11:14:10|||||||||2
1650539660000|2022-04-21 11:14:20|96.22|96.2|96.23|96.2|96.23|96.2|96.22|96.2|0
1650539670000|2022-04-21 11:14:30||96.19||96.2||96.2||96.19|0
1650539680000|2022-04-21 11:14:40|96.26|96.22|96.26|96.2|96.26|96.22|96.22|96.19|6833
1650539690000|2022-04-21 11:14:50|96.23|96.21|96.23|96.19|96.23|96.21|96.23|96.19|0
1650539700000|2022-04-21 11:15:00||96.21||96.21||96.21||96.21|1099
1650539710000|2022-04-21 11:15:10|96.26|96.22|96.24|96.22|96.28|96.23|96.24|96.21|5
1650539720000|2022-04-21 11:15:20|96.26|96.21|96.22|96.19|96.26|96.21|96.22|96.19|2953
1650539730000|2022-04-21 11:15:30|96.23|96.2|96.26|96.21|96.26|96.21|96.23|96.19|0
1650539740000|2022-04-21 11:15:40|96.25||96.25||96.26||96.25||0
1650539750000|2022-04-21 11:15:50|96.24|96.19|96.24|96.19|96.24|96.19|96.23|96.19|36
1650539760000|2022-04-21 11:16:00||96.2||96.19||96.2||96.19|0
1650539770000|2022-04-21 11:16:10|96.26|96.2|96.26|96.23|96.26|96.23|96.26|96.19|4
1650539780000|2022-04-21 11:16:20|96.28|96.24|96.3|96.25|96.3|96.26|96.28|96.22|4400
1650539790000|2022-04-21 11:16:30|96.32|96.26|96.35|96.3|96.36|96.31|96.32|96.25|20000
1650539800000|2022-04-21 11:16:40|96.3|96.29|96.3|96.27|96.34|96.29|96.3|96.26|40021
1650539810000|2022-04-21 11:16:50|96.33|96.28|96.34|96.29|96.37|96.32|96.33|96.28|2980
1650539820000|2022-04-21 11:17:00||96.3||96.3||96.31||96.29|0
1650539830000|2022-04-21 11:17:10|96.33|96.31|96.31|96.27|96.33|96.31|96.3|96.27|1710
1650539840000|2022-04-21 11:17:20|96.3|96.25|96.29|96.25|96.3|96.25|96.28|96.25|1313
1650539850000|2022-04-21 11:17:30|96.27||96.29||96.29||96.27||0
1650539860000|2022-04-21 11:17:40|96.28||96.28||96.29||96.27||5000
1650539870000|2022-04-21 11:17:50|96.29||96.29||96.29||96.29||5518
1650539890000|2022-04-21 11:18:10|96.28|96.26|96.27|96.25|96.28|96.26|96.27|96.25|458
1650539900000|2022-04-21 11:18:20|96.28|96.26|96.28|96.26|96.28|96.26|96.27|96.26|0
1650539910000|2022-04-21 11:18:30|||||||||1000
1650539920000|2022-04-21 11:18:40|96.27|96.25|96.26|96.22|96.27|96.25|96.26|96.22|10937
1650539930000|2022-04-21 11:18:50|96.25|96.21|96.28|96.23|96.29|96.24|96.25|96.21|7834
1650539940000|2022-04-21 11:19:00|96.29|96.24|96.34|96.29|96.35|96.3|96.29|96.24|784
1650539950000|2022-04-21 11:19:10|96.33||96.33||96.34||96.33||1032
1650539960000|2022-04-21 11:19:20|96.34||96.33||96.34||96.33||8
1650539970000|2022-04-21 11:19:30|||||||||2060
1650539980000|2022-04-21 11:19:40|96.32||96.32||96.32||96.31||251
1650539990000|2022-04-21 11:19:50|96.31||96.32||96.32||96.31||0
1650540010000|2022-04-21 11:20:10|96.34||96.33||96.34||96.33||1500
1650540020000|2022-04-21 11:20:20||96.3||96.3||96.3||96.28|0
1650540030000|2022-04-21 11:20:30|96.31|96.28|96.31|96.26|96.31|96.28|96.29|96.26|1104
1650540040000|2022-04-21 11:20:40|96.3||96.31||96.31||96.3||0
1650540050000|2022-04-21 11:20:50|96.3|96.24|96.26|96.24|96.31|96.24|96.26|96.23|15248
1650540060000|2022-04-21 11:21:00|96.25|96.23|96.3|96.25|96.3|96.27|96.24|96.19|26403
1650540070000|2022-04-21 11:21:10||96.26||96.26||96.26||96.25|2115
1650540080000|2022-04-21 11:21:20|96.29|96.25|96.25|96.21|96.29|96.25|96.25|96.21|0
1650540090000|2022-04-21 11:21:30|96.24|96.2|96.25|96.2|96.25|96.2|96.23|96.17|0
1650540100000|2022-04-21 11:21:40|96.23|96.19|96.23|96.19|96.23|96.19|96.23|96.19|6349
1650540110000|2022-04-21 11:21:50|96.22|96.17|96.23|96.19|96.23|96.2|96.22|96.17|0
1650540120000|2022-04-21 11:22:00|96.25|96.2|96.28|96.24|96.3|96.25|96.24|96.19|2510
1650540130000|2022-04-21 11:22:10|96.29|96.23|96.25|96.22|96.29|96.23|96.25|96.21|0
1650540140000|2022-04-21 11:22:20|96.27|96.23|96.29|96.25|96.3|96.26|96.27|96.23|0
1650540150000|2022-04-21 11:22:30|96.28|96.23|96.27|96.23|96.3|96.23|96.27|96.23|0
1650540160000|2022-04-21 11:22:40|96.26|96.22|96.25|96.21|96.26|96.22|96.23|96.19|4980
1650540170000|2022-04-21 11:22:50||96.22||96.21||96.22||96.2|0
1650540180000|2022-04-21 11:23:00|96.24|96.2|96.25|96.21|96.25|96.21|96.23|96.19|0
1650540190000|2022-04-21 11:23:10|96.27|96.25|96.27|96.22|96.27|96.25|96.27|96.21|10010
1650540200000|2022-04-21 11:23:20|96.29|96.23|96.29|96.23|96.29|96.27|96.28|96.23|0
1650540210000|2022-04-21 11:23:30|96.28|96.24|96.26|96.23|96.29|96.26|96.26|96.21|0
1650540220000|2022-04-21 11:23:40|||||||||15
1650540230000|2022-04-21 11:23:50|96.25|96.2|96.22|96.16|96.25|96.2|96.21|96.16|1360
1650540240000|2022-04-21 11:24:00|96.21|96.17|96.22|96.18|96.23|96.2|96.21|96.17|0
1650540250000|2022-04-21 11:24:10|96.23||96.22||96.23||96.22||117
1650540260000|2022-04-21 11:24:20|96.23|96.19|96.23|96.18|96.23|96.19|96.23|96.18|0
1650540270000|2022-04-21 11:24:30||96.19||96.21||96.22||96.18|0
1650540280000|2022-04-21 11:24:40|96.26|96.22|96.26|96.22|96.26|96.23|96.26|96.22|1041
1650540290000|2022-04-21 11:24:50|96.25|96.2|96.3|96.26|96.3|96.27|96.25|96.2|2500
1650540300000|2022-04-21 11:25:00||96.27||96.27||96.27||96.27|0
1650540310000|2022-04-21 11:25:10|96.29|96.26|96.3|96.27|96.3|96.27|96.29|96.24|6180
1650540320000|2022-04-21 11:25:20|96.32|96.28|96.34|96.29|96.34|96.3|96.32|96.27|18405
1650540330000|2022-04-21 11:25:30|96.32|96.3|96.32|96.29|96.33|96.3|96.32|96.29|0
1650540340000|2022-04-21 11:25:40|96.34|96.27|96.3|96.28|96.34|96.28|96.3|96.27|0
1650540350000|2022-04-21 11:25:50|||||||||2264
1650540360000|2022-04-21 11:26:00|96.32|96.27|96.29|96.24|96.32|96.27|96.28|96.24|510
1650540370000|2022-04-21 11:26:10|96.28|96.26|96.27|96.23|96.29|96.26|96.27|96.22|938
1650540380000|2022-04-21 11:26:20|96.26|96.22|96.27|96.23|96.27|96.24|96.26|96.22|0
1650540390000|2022-04-21 11:26:30|96.26|96.22|96.25|96.22|96.26|96.22|96.25|96.22|50
1650540400000|2022-04-21 11:26:40|96.27|96.23|96.27|96.22|96.29|96.24|96.27|96.22|82
1650540410000|2022-04-21 11:26:50||96.23||96.22||96.23||96.22|103
1650540430000|2022-04-21 11:27:10|96.29|96.23|96.29|96.25|96.29|96.26|96.29|96.23|0
1650540440000|2022-04-21 11:27:20|96.28|96.24|96.29|96.24|96.29|96.25|96.28|96.24|0
1650540450000|2022-04-21 11:27:30|96.28|96.22|96.25|96.22|96.28|96.22|96.25|96.22|0
1650540460000|2022-04-21 11:27:40|96.24|96.2|96.25|96.2|96.25|96.22|96.23|96.18|949
1650540470000|2022-04-21 11:27:50|96.24|96.21|96.13|96.09|96.25|96.21|96.12|96.07|11809
1650540480000|2022-04-21 11:28:00|96.15|96.08|96.15|96.1|96.17|96.13|96.15|96.08|10
1650540490000|2022-04-21 11:28:10|96.14|96.09|96.15|96.11|96.15|96.11|96.14|96.09|0
1650540500000|2022-04-21 11:28:20|96.17|96.12|96.17|96.13|96.17|96.14|96.17|96.12|0
1650540510000|2022-04-21 11:28:30|96.16|96.12|96.16|96.12|96.17|96.13|96.15|96.12|20
1650540520000|2022-04-21 11:28:40|96.17|96.13|96.15|96.11|96.17|96.13|96.14|96.11|93
1650540530000|2022-04-21 11:28:50|96.17|96.12|96.19|96.15|96.19|96.15|96.17|96.11|0
1650540540000|2022-04-21 11:29:00|96.2|96.16|96.23|96.18|96.24|96.19|96.2|96.15|1702
1650540550000|2022-04-21 11:29:10|96.21|96.19|96.22|96.17|96.23|96.19|96.19|96.14|1483
1650540560000|2022-04-21 11:29:20|96.23|96.18|96.23|96.17|96.23|96.19|96.22|96.17|5723
1650540570000|2022-04-21 11:29:30|96.2|96.18|96.2|96.17|96.2|96.18|96.2|96.17|0
1650540590000|2022-04-21 11:29:50|96.23|96.19|96.23|96.19|96.23|96.19|96.23|96.17|1486
1650540600000|2022-04-21 11:30:00||96.18||96.18||96.19||96.18|2075
1650540610000|2022-04-21 11:30:10|96.24|96.2|96.25|96.21|96.25|96.21|96.24|96.2|0
1650540620000|2022-04-21 11:30:20|96.24|96.2|96.15|96.11|96.24|96.2|96.15|96.11|4317
1650540630000|2022-04-21 11:30:30|96.16|96.12|96.17|96.12|96.17|96.13|96.16|96.11|0
1650540640000|2022-04-21 11:30:40|96.16|96.13|96.19|96.14|96.19|96.14|96.16|96.12|0
1650540650000|2022-04-21 11:30:50|96.2|96.15|96.19|96.14|96.21|96.16|96.19|96.14|0
1650540660000|2022-04-21 11:31:00|96.18|96.13|96.17|96.13|96.18|96.13|96.16|96.12|0
1650540670000|2022-04-21 11:31:10||96.12||96.12||96.13||96.12|54
1650540680000|2022-04-21 11:31:20|96.16|96.13|96.17|96.13|96.17|96.13|96.16|96.12|10
1650540690000|2022-04-21 11:31:30|96.19|96.14|96.21|96.16|96.21|96.17|96.19|96.14|2601
1650540700000|2022-04-21 11:31:40|96.22|96.17|96.22|96.16|96.23|96.18|96.21|96.16|0
1650540710000|2022-04-21 11:31:50|96.23|96.17|96.22|96.18|96.23|96.18|96.22|96.16|1364
1650540720000|2022-04-21 11:32:00|96.23|96.17|96.2|96.16|96.23|96.17|96.2|96.16|0
1650540730000|2022-04-21 11:32:10|96.19|96.15|96.16|96.12|96.19|96.15|96.15|96.12|1782
1650540740000|2022-04-21 11:32:20|96.15|96.11|96.16|96.12|96.16|96.12|96.15|96.11|0
1650540750000|2022-04-21 11:32:30|96.18|96.13|96.18|96.12|96.18|96.13|96.18|96.12|0
1650540760000|2022-04-21 11:32:40|96.2|96.13|96.18|96.13|96.21|96.16|96.17|96.13|2500
1650540770000|2022-04-21 11:32:50||96.14||96.13||96.14||96.13|0
1650540780000|2022-04-21 11:33:00|96.17|96.14|96.2|96.14|96.2|96.15|96.16|96.13|3329
1650540790000|2022-04-21 11:33:10|96.18|96.15|96.17|96.13|96.18|96.16|96.17|96.13|2
1650540800000|2022-04-21 11:33:20|96.18|96.12|96.17|96.13|96.18|96.13|96.15|96.11|20
1650540810000|2022-04-21 11:33:30|96.16||96.16||96.16||96.16||107
1650540820000|2022-04-21 11:33:40|96.15|96.11|96.16|96.12|96.16|96.12|96.14|96.11|4933
1650540830000|2022-04-21 11:33:50|96.18|96.13|96.2|96.16|96.2|96.16|96.18|96.12|0
1650540840000|2022-04-21 11:34:00|96.18|96.14|96.27|96.21|96.27|96.22|96.18|96.14|10977
1650540850000|2022-04-21 11:34:10|96.26|96.22|96.25|96.21|96.27|96.22|96.25|96.21|0
1650540880000|2022-04-21 11:34:40|96.24|96.19|96.23|96.19|96.24|96.19|96.23|96.19|20
1650540890000|2022-04-21 11:34:50|96.24|96.21|96.24|96.21|96.24|96.21|96.24|96.21|0
1650540900000|2022-04-21 11:35:00|96.25|96.22|96.25|96.22|96.25|96.23|96.24|96.21|2056
1650540910000|2022-04-21 11:35:10|96.24|96.21|96.22|96.17|96.24|96.22|96.22|96.17|554
1650540920000|2022-04-21 11:35:20||96.19||96.19||96.2||96.19|0
1650540930000|2022-04-21 11:35:30||96.2||96.2||96.2||96.19|3239
1650540940000|2022-04-21 11:35:40||96.21||96.2||96.21||96.2|517
1650540950000|2022-04-21 11:35:50|96.25|96.21|96.27|96.24|96.27|96.24|96.25|96.2|2712
1650540970000|2022-04-21 11:36:10|96.29|96.25|96.29|96.25|96.29|96.25|96.29|96.24|7892
1650540980000|2022-04-21 11:36:20|96.28|96.24|96.24|96.2|96.28|96.24|96.23|96.2|6623
1650540990000|2022-04-21 11:36:30|96.23||96.23||96.23||96.23||61
1650541000000|2022-04-21 11:36:40|96.24||96.22||96.24||96.22||0
1650541010000|2022-04-21 11:36:50|96.23|96.21|96.29|96.24|96.29|96.24|96.22|96.21|5197
1650541020000|2022-04-21 11:37:00|96.27|96.22|96.31|96.27|96.31|96.27|96.26|96.22|5106
1650541030000|2022-04-21 11:37:10|96.3|96.26|96.29|96.25|96.31|96.26|96.29|96.25|83213
1650541040000|2022-04-21 11:37:20|96.24|96.24|96.27|96.22|96.29|96.24|96.24|96.21|42611
1650541050000|2022-04-21 11:37:30|96.25|96.21|96.2|96.17|96.25|96.21|96.18|96.14|26156
1650541070000|2022-04-21 11:37:50|96.21|96.18|96.2|96.16|96.23|96.19|96.19|96.15|16477
1650541080000|2022-04-21 11:38:00|96.19|96.17|96.2|96.16|96.2|96.17|96.19|96.16|93
1650541090000|2022-04-21 11:38:10|96.21|96.17|96.23|96.18|96.23|96.2|96.21|96.17|4821
1650541100000|2022-04-21 11:38:20|96.22||96.22||96.23||96.22||0
1650541110000|2022-04-21 11:38:30|96.23||96.21||96.23||96.21||0
1650541140000|2022-04-21 11:39:00|96.2|96.16|96.19|96.16|96.2|96.16|96.17|96.15|1567
1650541160000|2022-04-21 11:39:20|96.18|96.15|96.15|96.12|96.19|96.15|96.15|96.11|27050
1650541170000|2022-04-21 11:39:30|96.17|96.11|96.17|96.14|96.19|96.14|96.15|96.11|3290
1650541180000|2022-04-21 11:39:40|96.19|96.13|96.2|96.17|96.2|96.18|96.19|96.13|16
1650541190000|2022-04-21 11:39:50|96.22|96.18|96.25|96.2|96.26|96.22|96.22|96.17|7539
1650541200000|2022-04-21 11:40:00|96.24|96.18|96.3|96.24|96.32|96.28|96.22|96.17|17309
1650541210000|2022-04-21 11:40:10|96.28|96.25|96.28|96.23|96.28|96.25|96.27|96.23|8037
1650541220000|2022-04-21 11:40:20|96.27|96.24|96.28|96.23|96.28|96.24|96.27|96.23|0
1650541230000|2022-04-21 11:40:30|96.3|96.24|96.3|96.26|96.3|96.26|96.3|96.24|33
1650541240000|2022-04-21 11:40:40|96.28|96.25|96.3|96.26|96.3|96.26|96.28|96.23|0
1650541250000|2022-04-21 11:40:50||96.27||96.27||96.27||96.26|3000
1650541260000|2022-04-21 11:41:00|96.31|96.29|96.34|96.3|96.35|96.3|96.31|96.29|44111
1650541270000|2022-04-21 11:41:10|96.33||96.33||96.33||96.33||12300
1650541280000|2022-04-21 11:41:20|96.32|96.31|96.33|96.3|96.33|96.31|96.32|96.3|7745
1650541290000|2022-04-21 11:41:30|96.29|96.29|96.28|96.26|96.32|96.29|96.28|96.26|50791
1650541300000|2022-04-21 11:41:40|96.27|96.25|96.32|96.27|96.32|96.27|96.27|96.22|8127
1650541310000|2022-04-21 11:41:50|96.33|96.28|96.33|96.3|96.33|96.31|96.32|96.26|137
1650541320000|2022-04-21 11:42:00||96.31||96.3||96.31||96.3|520
1650541330000|2022-04-21 11:42:10|96.32||96.33||96.33||96.32||0
1650541340000|2022-04-21 11:42:20|96.32|96.29|96.33|96.3|96.33|96.3|96.32|96.29|2381
1650541350000|2022-04-21 11:42:30|96.31|96.29|96.3|96.25|96.31|96.29|96.27|96.21|45298
1650541360000|2022-04-21 11:42:40|96.29|96.24|96.25|96.22|96.29|96.24|96.25|96.2|29850
1650541380000|2022-04-21 11:43:00|96.26|96.23|96.33|96.3|96.33|96.3|96.26|96.23|2416
1650541390000|2022-04-21 11:43:10|96.35|96.31|96.33|96.3|96.4|96.33|96.33|96.3|7005
1650541400000|2022-04-21 11:43:20|96.32|96.28|96.32|96.27|96.33|96.28|96.31|96.27|10464
1650541410000|2022-04-21 11:43:30|96.31|96.28|96.33|96.28|96.33|96.28|96.31|96.28|0
1650541420000|2022-04-21 11:43:40|96.32||96.3||96.32||96.3||0
1650541430000|2022-04-21 11:43:50|96.32||96.32||96.33||96.31||0
1650541440000|2022-04-21 11:44:00|96.31|96.26|96.3|96.25|96.33|96.26|96.28|96.22|989
1650541450000|2022-04-21 11:44:10||96.26||96.27||96.27||96.25|4300
1650541460000|2022-04-21 11:44:20|96.29|96.25|96.28|96.24|96.29|96.25|96.28|96.24|124
1650541470000|2022-04-21 11:44:30|96.3|96.25|96.3|96.24|96.3|96.26|96.29|96.23|0
1650541480000|2022-04-21 11:44:40|96.32|96.25|96.29|96.25|96.32|96.28|96.27|96.22|0
1650541490000|2022-04-21 11:44:50|96.27|96.23|96.27|96.23|96.27|96.24|96.27|96.23|12407
1650541500000|2022-04-21 11:45:00|96.26|96.24|96.2|96.16|96.26|96.24|96.17|96.13|23061
1650541510000|2022-04-21 11:45:10|96.18|96.15|96.2|96.17|96.2|96.18|96.18|96.15|6866
1650541520000|2022-04-21 11:45:20|96.22|96.18|96.19|96.15|96.25|96.19|96.19|96.15|13173
1650541530000|2022-04-21 11:45:30|96.18|96.16|96.19|96.16|96.19|96.16|96.18|96.16|1
1650541540000|2022-04-21 11:45:40|||||||||1022
1650541550000|2022-04-21 11:45:50|96.17|96.15|96.17|96.12|96.17|96.15|96.17|96.12|19436
1650541560000|2022-04-21 11:46:00||96.13||96.13||96.14||96.12|0
1650541570000|2022-04-21 11:46:10|96.19|96.14|96.2|96.16|96.2|96.17|96.19|96.14|0
1650541580000|2022-04-21 11:46:20|96.23|96.17|96.25|96.2|96.25|96.21|96.23|96.17|9083
1650541590000|2022-04-21 11:46:30||96.21||96.2||96.22||96.2|0
1650541600000|2022-04-21 11:46:40||96.21||96.21||96.22||96.21|0
1650541610000|2022-04-21 11:46:50||96.22||96.22||96.22||96.22|0
1650541620000|2022-04-21 11:47:00|96.27|96.23|96.27|96.23|96.27|96.24|96.27|96.23|2500
1650541630000|2022-04-21 11:47:10|||||||||6000
1650541650000|2022-04-21 11:47:30|96.26||96.27||96.27||96.26||0
1650541660000|2022-04-21 11:47:40|96.26||96.27||96.27||96.26||0
1650541670000|2022-04-21 11:47:50|96.26||96.27||96.27||96.26||0
1650541690000|2022-04-21 11:48:10||96.24||96.23||96.24||96.23|0
1650541700000|2022-04-21 11:48:20|||||||||20
1650541710000|2022-04-21 11:48:30|96.29|96.24|96.31|96.27|96.31|96.27|96.28|96.23|0
1650541720000|2022-04-21 11:48:40|96.3|96.26|96.3|96.27|96.31|96.27|96.3|96.26|5162
1650541740000|2022-04-21 11:49:00||96.28||96.27||96.28||96.27|8248
1650541750000|2022-04-21 11:49:10|96.29|96.28|96.34|96.3|96.35|96.3|96.29|96.27|13597
1650541760000|2022-04-21 11:49:20||96.31||96.3||96.32||96.3|100
1650541780000|2022-04-21 11:49:40|96.36|96.31|96.37|96.32|96.4|96.34|96.36|96.31|13
1650541790000|2022-04-21 11:49:50|96.36||96.36||96.37||96.35||502
1650541800000|2022-04-21 11:50:00|96.37|96.33|96.4|96.36|96.42|96.36|96.37|96.32|919
1650541810000|2022-04-21 11:50:10|96.39|96.35|96.4|96.35|96.4|96.35|96.39|96.35|0
1650541820000|2022-04-21 11:50:20|96.39|96.34|96.36|96.32|96.39|96.34|96.35|96.32|15098
1650541830000|2022-04-21 11:50:30|96.33|96.3|96.33|96.3|96.33|96.3|96.3|96.27|32772
1650541840000|2022-04-21 11:50:40|96.35|96.31|96.36|96.31|96.36|96.32|96.35|96.31|3000
1650541850000|2022-04-21 11:50:50||96.32||96.31||96.32||96.31|0
1650541860000|2022-04-21 11:51:00||96.32||96.32||96.33||96.32|0
1650541870000|2022-04-21 11:51:10|96.35|96.31|96.34|96.3|96.35|96.31|96.34|96.3|77
1650541880000|2022-04-21 11:51:20|96.33|96.29|96.34|96.31|96.34|96.31|96.3|96.27|7388
1650541890000|2022-04-21 11:51:30||96.32||96.31||96.32||96.31|30
1650541910000|2022-04-21 11:51:50|96.33|96.32|96.34|96.31|96.34|96.32|96.33|96.31|0
1650541930000|2022-04-21 11:52:10|96.33||96.34||96.34||96.33||700
1650541940000|2022-04-21 11:52:20|96.33|96.29|96.33|96.3|96.33|96.31|96.32|96.29|35968
1650541950000|2022-04-21 11:52:30||96.31||96.31||96.32||96.31|0
1650541960000|2022-04-21 11:52:40|96.32|96.3|96.31|96.27|96.33|96.3|96.29|96.27|11846
1650541970000|2022-04-21 11:52:50|96.32|96.26|96.26|96.23|96.32|96.28|96.25|96.21|13129
1650541980000|2022-04-21 11:53:00|96.28||96.28||96.28||96.26||0
1650541990000|2022-04-21 11:53:10|96.29|96.24|96.28|96.24|96.29|96.25|96.28|96.24|0
1650542000000|2022-04-21 11:53:20||96.25||96.25||96.25||96.25|0
1650542010000|2022-04-21 11:53:30|96.26|96.23|96.26|96.23|96.26|96.23|96.26|96.23|465
1650542020000|2022-04-21 11:53:40|||||||||1033
1650542030000|2022-04-21 11:53:50|96.28|96.24|96.28|96.23|96.28|96.24|96.26|96.23|0
1650542040000|2022-04-21 11:54:00|96.27|96.24|96.28|96.24|96.28|96.24|96.27|96.24|0
1650542050000|2022-04-21 11:54:10|96.3|96.25|96.29|96.24|96.3|96.26|96.28|96.24|0
1650542060000|2022-04-21 11:54:20|96.28|96.25|96.29|96.27|96.29|96.27|96.28|96.25|0
1650542070000|2022-04-21 11:54:30|||||||||5159
1650542090000|2022-04-21 11:54:50|96.3|96.29|96.35|96.32|96.36|96.32|96.3|96.29|24869
1650542100000|2022-04-21 11:55:00|96.34||96.35||96.35||96.33||0
1650542110000|2022-04-21 11:55:10|96.36|96.31|96.31|96.27|96.36|96.31|96.29|96.27|45878
1650542120000|2022-04-21 11:55:20|96.3|96.26|96.27|96.24|96.3|96.26|96.27|96.24|2960
1650542130000|2022-04-21 11:55:30|||||||||136500
1650542140000|2022-04-21 11:55:40|96.29|96.25|96.2|96.17|96.29|96.25|96.2|96.17|133574
1650542150000|2022-04-21 11:55:50|96.19|96.16|96.25|96.2|96.25|96.2|96.19|96.15|26113
1650542160000|2022-04-21 11:56:00|96.26|96.21|96.27|96.25|96.29|96.26|96.26|96.21|1341
1650542170000|2022-04-21 11:56:10|96.28|96.26|96.32|96.26|96.34|96.28|96.28|96.25|5992
1650542180000|2022-04-21 11:56:20|96.31|96.27|96.31|96.27|96.32|96.28|96.31|96.26|5
1650542190000|2022-04-21 11:56:30|96.32|96.28|96.32|96.27|96.32|96.28|96.32|96.26|1004
1650542200000|2022-04-21 11:56:40|96.31|96.28|96.3|96.25|96.32|96.28|96.29|96.25|2369
1650542210000|2022-04-21 11:56:50|96.29|96.28|96.3|96.25|96.3|96.28|96.29|96.24|526
1650542220000|2022-04-21 11:57:00|96.32|96.26|96.36|96.31|96.36|96.32|96.32|96.26|1200
1650542230000|2022-04-21 11:57:10|96.35|96.29|96.36|96.31|96.36|96.32|96.3|96.27|4461
1650542240000|2022-04-21 11:57:20|96.34|96.32|96.33|96.3|96.34|96.32|96.32|96.29|0
1650542250000|2022-04-21 11:57:30|96.32|96.29|96.3|96.26|96.32|96.29|96.28|96.23|10584
1650542260000|2022-04-21 11:57:40|96.28|96.25|96.28|96.23|96.28|96.25|96.26|96.21|28148
1650542270000|2022-04-21 11:57:50|96.27|96.22|96.28|96.24|96.28|96.24|96.26|96.22|7657
1650542280000|2022-04-21 11:58:00|96.3|96.25|96.29|96.25|96.31|96.25|96.29|96.25|28
1650542290000|2022-04-21 11:58:10|96.31|96.26|96.32|96.27|96.32|96.27|96.3|96.25|5
1650542300000|2022-04-21 11:58:20|96.31|96.24|96.28|96.23|96.31|96.27|96.28|96.22|17571
1650542310000|2022-04-21 11:58:30|96.25|96.24|96.26|96.22|96.3|96.26|96.25|96.21|41320
1650542320000|2022-04-21 11:58:40|96.28|96.23|96.28|96.23|96.28|96.24|96.26|96.23|500
1650542330000|2022-04-21 11:58:50|96.26|96.22|96.32|96.28|96.32|96.28|96.26|96.22|80
1650542340000|2022-04-21 11:59:00|96.31|96.27|96.29|96.25|96.32|96.27|96.29|96.25|0
1650542360000|2022-04-21 11:59:20|96.28|96.23|96.21|96.15|96.28|96.23|96.21|96.15|7035
1650542370000|2022-04-21 11:59:30|96.2|96.14|96.17|96.12|96.2|96.15|96.15|96.11|5435
1650542380000|2022-04-21 11:59:40|96.15|96.11|96.17|96.13|96.21|96.16|96.15|96.11|0
1650542400000|2022-04-21 12:00:00|96.16|96.12|96.22|96.17|96.23|96.18|96.15|96.12|3810
1650542410000|2022-04-21 12:00:10|96.23|96.18|96.27|96.22|96.27|96.22|96.22|96.18|728
1650542420000|2022-04-21 12:00:20|96.29|96.23|96.3|96.26|96.32|96.27|96.28|96.23|1748
1650542430000|2022-04-21 12:00:30|96.32|96.27|96.37|96.32|96.39|96.33|96.32|96.27|10850
1650542440000|2022-04-21 12:00:40|96.36|96.31|96.29|96.26|96.36|96.32|96.28|96.26|2245
1650542450000|2022-04-21 12:00:50|96.3|96.27|96.32|96.28|96.32|96.28|96.3|96.26|8
1650542460000|2022-04-21 12:01:00|96.29|96.27|96.32|96.27|96.32|96.27|96.29|96.26|3760
1650542470000|2022-04-21 12:01:10|96.3|96.26|96.32|96.28|96.32|96.28|96.3|96.26|92
1650542480000|2022-04-21 12:01:20|96.34|96.27|96.38|96.34|96.39|96.34|96.34|96.27|0
1650542490000|2022-04-21 12:01:30|96.37|96.33|96.38|96.34|96.38|96.35|96.37|96.33|5
1650542500000|2022-04-21 12:01:40|96.4|96.33|96.34|96.3|96.41|96.35|96.34|96.29|2520
1650542510000|2022-04-21 12:01:50|96.33|96.31|96.34|96.3|96.34|96.31|96.33|96.3|3
1650542520000|2022-04-21 12:02:00|96.36|96.31|96.36|96.31|96.37|96.32|96.34|96.3|3331
1650542530000|2022-04-21 12:02:10|96.35|96.3|96.34|96.31|96.37|96.32|96.34|96.3|3853
1650542540000|2022-04-21 12:02:20|96.37|96.32|96.37|96.34|96.39|96.35|96.37|96.32|1992
1650542550000|2022-04-21 12:02:30|96.36||96.38||96.39||96.36||0
1650542560000|2022-04-21 12:02:40|96.35|96.32|96.36|96.32|96.37|96.32|96.35|96.32|0
1650542570000|2022-04-21 12:02:50|96.35||96.36||96.36||96.35||0
1650542580000|2022-04-21 12:03:00|96.37||96.35||96.37||96.35||0
1650542590000|2022-04-21 12:03:10|96.36||96.36||96.36||96.35||762
1650542600000|2022-04-21 12:03:20|96.35|96.31|96.34|96.31|96.35|96.31|96.32|96.31|2251
1650542610000|2022-04-21 12:03:30|96.32|96.3|96.3|96.27|96.32|96.3|96.3|96.27|9608
1650542620000|2022-04-21 12:03:40|96.31|96.28|96.34|96.31|96.34|96.31|96.31|96.28|1706
1650542640000|2022-04-21 12:04:00|96.35|96.32|96.4|96.36|96.42|96.36|96.35|96.32|2990
1650542650000|2022-04-21 12:04:10|96.38|96.34|96.41|96.37|96.41|96.37|96.36|96.32|8258
1650542660000|2022-04-21 12:04:20|96.42|96.38|96.42|96.37|96.43|96.39|96.41|96.37|0
1650542670000|2022-04-21 12:04:30|96.43|96.39|96.44|96.39|96.44|96.39|96.41|96.39|0
1650542680000|2022-04-21 12:04:40|96.43||96.43||96.44||96.42||0
1650542690000|2022-04-21 12:04:50|96.44|96.4|96.46|96.41|96.47|96.41|96.43|96.39|30
1650542700000|2022-04-21 12:05:00|96.47|96.42|96.46|96.4|96.47|96.43|96.44|96.39|4989
1650542710000|2022-04-21 12:05:10|96.45|96.39|96.35|96.32|96.45|96.39|96.35|96.32|4267
1650542720000|2022-04-21 12:05:20|96.36|96.33|96.39|96.35|96.41|96.35|96.36|96.33|5141
1650542730000|2022-04-21 12:05:30|96.41|96.36|96.41|96.37|96.41|96.37|96.39|96.35|0
1650542740000|2022-04-21 12:05:40|96.4||96.41||96.41||96.4||400
1650542750000|2022-04-21 12:05:50|96.4|96.35|96.41|96.36|96.41|96.37|96.4|96.35|0
1650542760000|2022-04-21 12:06:00||96.37||96.38||96.38||96.37|0
1650542770000|2022-04-21 12:06:10|96.44|96.37|96.44|96.39|96.44|96.39|96.43|96.37|2
1650542780000|2022-04-21 12:06:20|96.43|96.4|96.44|96.39|96.44|96.4|96.42|96.39|0
1650542790000|2022-04-21 12:06:30|96.43||96.44||96.44||96.43||13526
1650542800000|2022-04-21 12:06:40|96.43||96.43||96.44||96.42||760
1650542810000|2022-04-21 12:06:50|96.44||96.44||96.44||96.43||148
1650542820000|2022-04-21 12:07:00|96.43||96.44||96.44||96.43||0
1650542830000|2022-04-21 12:07:10|96.43||96.43||96.44||96.43||0
1650542840000|2022-04-21 12:07:20|96.44|96.4|96.44|96.39|96.44|96.4|96.43|96.39|0
1650542850000|2022-04-21 12:07:30||96.4||96.39||96.4||96.39|148
1650542860000|2022-04-21 12:07:40|96.43||96.44||96.44||96.43||0
1650542870000|2022-04-21 12:07:50|96.43|96.38|96.42|96.38|96.44|96.4|96.39|96.36|57855
1650542880000|2022-04-21 12:08:00|96.4|96.39|96.4|96.38|96.42|96.41|96.4|96.38|10123
1650542890000|2022-04-21 12:08:10|96.42|96.39|96.4|96.38|96.42|96.39|96.4|96.38|36701
1650542900000|2022-04-21 12:08:20|96.39|96.37|96.4|96.35|96.4|96.37|96.39|96.35|49175
1650542910000|2022-04-21 12:08:30|96.39|96.34|96.39|96.34|96.4|96.35|96.37|96.33|19545
1650542920000|2022-04-21 12:08:40|96.4|96.35|96.4|96.37|96.4|96.37|96.4|96.35|10000
1650542930000|2022-04-21 12:08:50|96.41|96.36|96.4|96.38|96.44|96.41|96.4|96.36|23567
1650542940000|2022-04-21 12:09:00|96.39||96.4||96.4||96.39||0
1650542960000|2022-04-21 12:09:20|96.43|96.39|96.43|96.39|96.44|96.4|96.4|96.39|30734
1650542970000|2022-04-21 12:09:30|96.42||96.44||96.44||96.42||0
1650542980000|2022-04-21 12:09:40|96.43|96.38|96.4|96.37|96.43|96.38|96.38|96.35|24509
1650542990000|2022-04-21 12:09:50|96.39|96.36|96.4|96.36|96.4|96.36|96.39|96.35|5627
1650543000000|2022-04-21 12:10:00|96.39||96.39||96.4||96.39||610
1650543010000|2022-04-21 12:10:10|96.4|96.37|96.46|96.42|96.46|96.42|96.4|96.37|5800
1650543020000|2022-04-21 12:10:20|96.47|96.43|96.47|96.44|96.47|96.44|96.47|96.43|0
1650543040000|2022-04-21 12:10:40|96.5|96.45|96.5|96.48|96.56|96.5|96.49|96.43|132418
1650543050000|2022-04-21 12:10:50|96.49|96.45|96.5|96.47|96.55|96.52|96.49|96.45|64162
1650543060000|2022-04-21 12:11:00|96.49|96.48|96.5|96.48|96.5|96.49|96.49|96.48|0
1650543070000|2022-04-21 12:11:10|96.52|96.49|96.53|96.51|96.6|96.55|96.52|96.49|42759
1650543080000|2022-04-21 12:11:20|96.52|96.49|96.47|96.43|96.52|96.49|96.47|96.42|6158
1650543090000|2022-04-21 12:11:30|96.48|96.45|96.52|96.49|96.52|96.49|96.48|96.45|5441
1650543100000|2022-04-21 12:11:40|96.54|96.5|96.56|96.51|96.56|96.52|96.54|96.49|2
1650543110000|2022-04-21 12:11:50|96.58|96.52|96.57|96.53|96.58|96.54|96.57|96.51|724
1650543120000|2022-04-21 12:12:00||96.54||96.53||96.54||96.53|0
1650543130000|2022-04-21 12:12:10|96.59|96.54|96.59|96.54|96.59|96.55|96.58|96.53|0
1650543140000|2022-04-21 12:12:20|96.6|96.55|96.5|96.46|96.6|96.57|96.48|96.44|90332
1650543150000|2022-04-21 12:12:30||96.47||96.45||96.47||96.45|0
1650543160000|2022-04-21 12:12:40||96.46||96.45||96.46||96.45|0
1650543170000|2022-04-21 12:12:50|96.51|96.46|96.45|96.4|96.51|96.47|96.44|96.39|19092
1650543180000|2022-04-21 12:13:00|96.44|96.39|96.41|96.36|96.44|96.39|96.4|96.35|7866
1650543190000|2022-04-21 12:13:10|96.4|96.34|96.41|96.37|96.41|96.39|96.38|96.34|3853
1650543200000|2022-04-21 12:13:20|96.43|96.38|96.47|96.42|96.47|96.42|96.43|96.38|4770
1650543210000|2022-04-21 12:13:30|96.48|96.43|96.49|96.44|96.5|96.45|96.48|96.43|0
1650543220000|2022-04-21 12:13:40|96.51|96.45|96.47|96.43|96.51|96.46|96.47|96.43|2542
1650543230000|2022-04-21 12:13:50|96.48|96.44|96.48|96.43|96.48|96.44|96.47|96.43|0
1650543240000|2022-04-21 12:14:00||96.44||96.44||96.44||96.43|0
1650543250000|2022-04-21 12:14:10|96.5|96.43|96.46|96.43|96.51|96.46|96.45|96.42|7675
1650543260000|2022-04-21 12:14:20|96.47|96.44|96.5|96.46|96.5|96.46|96.45|96.43|56538
1650543270000|2022-04-21 12:14:30||96.47||96.46||96.48||96.46|0
1650543280000|2022-04-21 12:14:40|96.51|96.47|96.5|96.46|96.51|96.48|96.5|96.46|12668
1650543290000|2022-04-21 12:14:50|96.49|96.45|96.49|96.45|96.49|96.45|96.48|96.45|35766
1650543300000|2022-04-21 12:15:00|96.5||96.49||96.5||96.49||710
1650543310000|2022-04-21 12:15:10|96.5|96.44|96.45|96.42|96.5|96.44|96.44|96.41|114875
1650543320000|2022-04-21 12:15:20|96.47|96.43|96.5|96.44|96.52|96.46|96.47|96.42|4931
1650543330000|2022-04-21 12:15:30|96.51|96.45|96.51|96.46|96.51|96.46|96.5|96.44|2
1650543340000|2022-04-21 12:15:40|96.52|96.47|96.56|96.52|96.57|96.52|96.52|96.47|2439
1650543350000|2022-04-21 12:15:50|96.57||96.57||96.57||96.56||0
1650543360000|2022-04-21 12:16:00|96.56||96.56||96.57||96.56||0
1650543370000|2022-04-21 12:16:10|96.55||96.56||96.56||96.55||0
1650543380000|2022-04-21 12:16:20|96.57|96.53|96.57|96.52|96.57|96.54|96.57|96.52|0
1650543390000|2022-04-21 12:16:30|96.56||96.55||96.56||96.55||0
1650543400000|2022-04-21 12:16:40|96.57|96.53|96.57|96.53|96.57|96.53|96.57|96.52|0
1650543410000|2022-04-21 12:16:50|96.58|96.54|96.57|96.55|96.59|96.56|96.57|96.53|100
1650543420000|2022-04-21 12:17:00|96.56|96.53|96.55|96.53|96.57|96.55|96.55|96.53|2330
1650543430000|2022-04-21 12:17:10|96.54|96.52|96.55|96.52|96.55|96.52|96.54|96.52|2244
1650543450000|2022-04-21 12:17:30|96.56|96.53|96.57|96.53|96.57|96.53|96.56|96.53|0
1650543460000|2022-04-21 12:17:40|96.56|96.52|96.55|96.5|96.57|96.52|96.53|96.49|2300
1650543470000|2022-04-21 12:17:50|96.54|96.49|96.54|96.49|96.55|96.49|96.54|96.49|0
1650543480000|2022-04-21 12:18:00|96.55|96.5|96.54|96.5|96.55|96.51|96.54|96.5|0
1650543490000|2022-04-21 12:18:10|96.53||96.53||96.53||96.52||0
1650543500000|2022-04-21 12:18:20|96.55|96.51|96.55|96.5|96.55|96.51|96.55|96.5|1
1650543510000|2022-04-21 12:18:30||96.51||96.5||96.51||96.5|0
1650543520000|2022-04-21 12:18:40|96.53||96.53||96.53||96.52||0
1650543530000|2022-04-21 12:18:50|96.52|96.49|96.48|96.47|96.52|96.49|96.48|96.47|9827
1650543540000|2022-04-21 12:19:00|96.47|96.45|96.5|96.46|96.5|96.47|96.47|96.45|4305
1650543550000|2022-04-21 12:19:10|96.49|96.45|96.49|96.45|96.49|96.46|96.49|96.44|0
1650543560000|2022-04-21 12:19:20|96.5|96.44|96.5|96.46|96.5|96.48|96.5|96.44|160
1650543570000|2022-04-21 12:19:30|96.49|96.47|96.5|96.46|96.5|96.47|96.49|96.44|0
1650543580000|2022-04-21 12:19:40||96.45||96.47||96.47||96.45|350
1650543590000|2022-04-21 12:19:50|96.53|96.48|96.55|96.51|96.55|96.51|96.53|96.48|811
1650543600000|2022-04-21 12:20:00||96.52||96.52||96.52||96.51|0
1650543610000|2022-04-21 12:20:10|96.57|96.53|96.57|96.51|96.57|96.53|96.57|96.51|2101
1650543620000|2022-04-21 12:20:20|96.56|96.52|96.57|96.52|96.57|96.52|96.55|96.51|0
1650543630000|2022-04-21 12:20:30|96.56|96.51|96.55|96.51|96.56|96.52|96.54|96.51|8974
1650543640000|2022-04-21 12:20:40|96.56|96.52|96.54|96.51|96.59|96.55|96.54|96.51|3435
1650543650000|2022-04-21 12:20:50|96.53|96.49|96.54|96.51|96.54|96.51|96.53|96.49|799
1650543660000|2022-04-21 12:21:00|96.55|96.52|96.55|96.51|96.57|96.52|96.55|96.51|41
1650543670000|2022-04-21 12:21:10|96.57|96.52|96.57|96.52|96.57|96.53|96.57|96.5|1018
1650543680000|2022-04-21 12:21:20|96.59|96.53|96.59|96.54|96.59|96.55|96.59|96.53|0
1650543690000|2022-04-21 12:21:30|96.57|96.55|96.57|96.54|96.57|96.55|96.57|96.54|0
1650543700000|2022-04-21 12:21:40|96.59|96.55|96.57|96.54|96.59|96.55|96.57|96.54|5
1650543710000|2022-04-21 12:21:50|96.56|96.52|96.55|96.52|96.56|96.53|96.55|96.51|1956
1650543720000|2022-04-21 12:22:00|96.57|96.53|96.57|96.53|96.57|96.54|96.56|96.52|9658
1650543730000|2022-04-21 12:22:10|96.56|96.51|96.53|96.5|96.57|96.51|96.52|96.5|366
1650543760000|2022-04-21 12:22:40|96.52|96.48|96.5|96.47|96.52|96.48|96.5|96.47|2103
1650543770000|2022-04-21 12:22:50|96.53|96.48|96.55|96.5|96.55|96.51|96.53|96.47|442
1650543780000|2022-04-21 12:23:00|96.54|96.51|96.51|96.45|96.54|96.51|96.49|96.44|2891
1650543790000|2022-04-21 12:23:10|96.52|96.46|96.53|96.49|96.53|96.49|96.51|96.45|0
1650543800000|2022-04-21 12:23:20|96.52|96.5|96.53|96.49|96.53|96.5|96.52|96.48|0
1650543810000|2022-04-21 12:23:30|96.55|96.5|96.57|96.53|96.57|96.53|96.55|96.5|2500
1650543820000|2022-04-21 12:23:40||96.54||96.54||96.54||96.53|0
1650543830000|2022-04-21 12:23:50|96.58|96.55|96.59|96.55|96.59|96.56|96.58|96.55|0
1650543840000|2022-04-21 12:24:00|||||||||99
1650543850000|2022-04-21 12:24:10|96.58|96.56|96.59|96.56|96.59|96.56|96.58|96.55|0
1650543860000|2022-04-21 12:24:20|96.6|96.55|96.67|96.63|96.67|96.64|96.6|96.55|47506
1650543870000|2022-04-21 12:24:30|96.66|96.62|96.63|96.6|96.67|96.62|96.6|96.59|45770
1650543900000|2022-04-21 12:25:00|96.62|96.59|96.64|96.6|96.64|96.6|96.6|96.59|30926
1650543920000|2022-04-21 12:25:20|96.66|96.61|96.66|96.6|96.67|96.63|96.65|96.6|10516
1650543930000|2022-04-21 12:25:30|96.65|96.61|96.66|96.61|96.66|96.61|96.65|96.6|50
1650543940000|2022-04-21 12:25:40|96.65|96.62|96.65|96.62|96.65|96.62|96.65|96.61|0
1650543950000|2022-04-21 12:25:50|96.67|96.63|96.66|96.62|96.67|96.64|96.66|96.62|417
1650543960000|2022-04-21 12:26:00|96.65|96.6|96.64|96.6|96.65|96.6|96.64|96.6|6927
1650543970000|2022-04-21 12:26:10|96.63||96.64||96.64||96.63||2
1650543980000|2022-04-21 12:26:20|96.65|96.61|96.65|96.6|96.65|96.61|96.65|96.6|0
1650543990000|2022-04-21 12:26:30|96.66|96.61|96.67|96.65|96.67|96.65|96.66|96.6|0
1650544000000|2022-04-21 12:26:40|96.7|96.66|96.7|96.68|96.7|96.68|96.7|96.66|2157
1650544010000|2022-04-21 12:26:50|96.71|96.69|96.73|96.68|96.74|96.71|96.71|96.68|18074
1650544020000|2022-04-21 12:27:00|96.74|96.69|96.75|96.71|96.75|96.72|96.74|96.68|4064
1650544030000|2022-04-21 12:27:10|||||||||12876
1650544040000|2022-04-21 12:27:20|||||||||4180
1650544050000|2022-04-21 12:27:30|96.77|96.72|96.78|96.74|96.79|96.74|96.77|96.71|0
1650544060000|2022-04-21 12:27:40|96.8|96.75|96.78|96.75|96.82|96.76|96.78|96.75|0
1650544070000|2022-04-21 12:27:50|||||||||6503
1650544080000|2022-04-21 12:28:00||96.73||96.73||96.73||96.73|0
1650544090000|2022-04-21 12:28:10|96.79|96.74|96.78|96.74|96.84|96.8|96.78|96.74|26419
1650544100000|2022-04-21 12:28:20|96.77|96.73|96.75|96.71|96.77|96.75|96.74|96.71|10232
1650544110000|2022-04-21 12:28:30|||||||||2000
1650544120000|2022-04-21 12:28:40|96.77|96.72|96.8|96.74|96.8|96.74|96.77|96.72|5443
1650544130000|2022-04-21 12:28:50|96.79||96.79||96.79||96.79||0
1650544140000|2022-04-21 12:29:00|96.8|96.75|96.8|96.75|96.8|96.75|96.8|96.75|0
1650544150000|2022-04-21 12:29:10|||||||||6000
1650544160000|2022-04-21 12:29:20|||||||||3
1650544170000|2022-04-21 12:29:30||96.76||96.77||96.77||96.76|1984
1650544180000|2022-04-21 12:29:40|96.81||96.82||96.82||96.81||49086
1650544190000|2022-04-21 12:29:50|||||||||22
1650544200000|2022-04-21 12:30:00|96.79|96.75|96.75|96.71|96.82|96.75|96.75|96.71|8985
1650544210000|2022-04-21 12:30:10|96.74|96.69|96.72|96.67|96.75|96.69|96.72|96.66|3185
1650544220000|2022-04-21 12:30:20||96.68||96.67||96.68||96.67|34
1650544230000|2022-04-21 12:30:30|96.74|96.68|96.75|96.7|96.75|96.7|96.72|96.68|24718
1650544240000|2022-04-21 12:30:40|96.74||96.74||96.74||96.74||0
1650544260000|2022-04-21 12:31:00|||||||||3000
1650544280000|2022-04-21 12:31:20|96.7|96.71|96.7|96.66|96.7|96.71|96.7|96.66|51597
1650544290000|2022-04-21 12:31:30|96.69|96.69|96.69|96.64|96.69|96.69|96.69|96.63|2864
1650544300000|2022-04-21 12:31:40|96.68||96.68||96.68||96.67||57230
1650544310000|2022-04-21 12:31:50|96.7|96.66|96.72|96.66|96.72|96.67|96.7|96.66|2
1650544320000|2022-04-21 12:32:00|96.74|96.69|96.74|96.69|96.75|96.71|96.74|96.67|1222
1650544330000|2022-04-21 12:32:10|96.76|96.7|96.76|96.73|96.79|96.74|96.76|96.7|3591
1650544340000|2022-04-21 12:32:20|96.75|96.72|96.75|96.72|96.75|96.72|96.75|96.72|420
1650544370000|2022-04-21 12:32:50|96.78|96.73|96.79|96.73|96.81|96.76|96.76|96.73|2685
1650544380000|2022-04-21 12:33:00|96.77|96.72|96.75|96.69|96.77|96.72|96.75|96.69|10941
1650544390000|2022-04-21 12:33:10|96.74|96.64|96.77|96.72|96.77|96.73|96.69|96.64|4561
1650544400000|2022-04-21 12:33:20|96.76|96.73|96.73|96.67|96.77|96.73|96.72|96.67|6521
1650544410000|2022-04-21 12:33:30|96.72|96.66|96.66|96.6|96.72|96.66|96.66|96.6|6922
1650544420000|2022-04-21 12:33:40|96.67|96.59|96.66|96.63|96.71|96.66|96.66|96.59|9745
1650544430000|2022-04-21 12:33:50|96.65|96.61|96.65|96.61|96.66|96.63|96.64|96.61|1150
1650544440000|2022-04-21 12:34:00|96.64||96.64||96.65||96.64||5595
1650544450000|2022-04-21 12:34:10|96.63||96.63||96.63||96.62||3306
1650544460000|2022-04-21 12:34:20|96.66|96.62|96.66|96.63|96.66|96.63|96.65|96.62|7423
1650544480000|2022-04-21 12:34:40|96.68|96.64|96.69|96.64|96.7|96.65|96.66|96.63|15007
1650544490000|2022-04-21 12:34:50|96.7|96.65|96.73|96.69|96.74|96.7|96.7|96.65|53
1650544500000|2022-04-21 12:35:00|96.75|96.7|96.76|96.72|96.77|96.72|96.75|96.69|5037
1650544510000|2022-04-21 12:35:10|96.77|96.73|96.78|96.75|96.8|96.75|96.77|96.72|3126
1650544520000|2022-04-21 12:35:20|||||||||10693
1650544530000|2022-04-21 12:35:30|96.77||96.78||96.78||96.77||4001
1650544540000|2022-04-21 12:35:40||96.76||96.75||96.76||96.75|2
1650544560000|2022-04-21 12:36:00|96.8|96.76|96.76|96.71|96.8|96.76|96.76|96.71|32190
1650544570000|2022-04-21 12:36:10|96.75|96.7|96.73|96.69|96.76|96.72|96.7|96.67|90191
1650544580000|2022-04-21 12:36:20|96.72|96.7|96.72|96.7|96.73|96.7|96.72|96.67|10000
1650544590000|2022-04-21 12:36:30|96.73|96.71|96.76|96.72|96.76|96.72|96.73|96.7|13345
1650544600000|2022-04-21 12:36:40|96.77|96.71|96.81|96.76|96.81|96.77|96.77|96.71|4779
1650544610000|2022-04-21 12:36:50|96.82|96.77|96.83|96.78|96.83|96.78|96.82|96.77|1525
1650544620000|2022-04-21 12:37:00|96.81|96.77|96.81|96.77|96.81|96.79|96.81|96.77|0
1650544630000|2022-04-21 12:37:10|96.8||96.8||96.8||96.79||0
1650544640000|2022-04-21 12:37:20|96.79|96.76|96.78|96.76|96.79|96.76|96.78|96.76|3558
1650544650000|2022-04-21 12:37:30|96.79|96.75|96.79|96.75|96.8|96.75|96.78|96.75|3000
1650544660000|2022-04-21 12:37:40|96.76|96.74|96.73|96.71|96.76|96.74|96.73|96.71|989
1650544670000|2022-04-21 12:37:50|96.74||96.74||96.76||96.74||0
1650544680000|2022-04-21 12:38:00|96.73|96.7|96.79|96.73|96.79|96.73|96.72|96.7|4536
1650544690000|2022-04-21 12:38:10|96.78|96.72|96.77|96.72|96.78|96.73|96.76|96.72|0
1650544700000|2022-04-21 12:38:20|96.78|96.73|96.78|96.73|96.79|96.73|96.76|96.72|0
1650544710000|2022-04-21 12:38:30|96.79|96.74|96.82|96.76|96.82|96.76|96.77|96.73|55000
1650544720000|2022-04-21 12:38:40|96.83|96.77|96.83|96.79|96.83|96.79|96.81|96.76|0
1650544730000|2022-04-21 12:38:50|96.82|96.78|96.82|96.79|96.83|96.79|96.81|96.78|1032
1650544740000|2022-04-21 12:39:00|||||||||2
1650544750000|2022-04-21 12:39:10|96.83||96.83||96.83||96.83||1000
1650544760000|2022-04-21 12:39:20|96.84|96.8|96.87|96.83|96.88|96.84|96.84|96.8|2917
1650544770000|2022-04-21 12:39:30|96.86||96.87||96.87||96.86||5000
1650544780000|2022-04-21 12:39:40|96.86|96.82|96.84|96.81|96.87|96.82|96.84|96.79|2638
1650544790000|2022-04-21 12:39:50|96.86||96.86||96.86||96.85||0
1650544800000|2022-04-21 12:40:00|96.87|96.82|96.92|96.87|96.92|96.87|96.87|96.82|0
1650544810000|2022-04-21 12:40:10|96.91||96.92||96.92||96.9||810
1650544820000|2022-04-21 12:40:20|96.91|96.84|96.87|96.85|96.92|96.86|96.87|96.82|21927
1650544830000|2022-04-21 12:40:30|96.89|96.84|96.97|96.93|96.98|96.94|96.89|96.84|8215
1650544840000|2022-04-21 12:40:40|96.96|96.94|96.97|96.94|96.97|96.95|96.96|96.94|3066
1650544850000|2022-04-21 12:40:50|96.96|96.93|96.92|96.88|96.96|96.94|96.91|96.87|14858
1650544860000|2022-04-21 12:41:00|96.93|96.89|96.94|96.88|96.94|96.89|96.93|96.88|18697
1650544870000|2022-04-21 12:41:10|96.93|96.87|96.88|96.84|96.93|96.87|96.88|96.84|200
1650544880000|2022-04-21 12:41:20|96.87|96.85|96.9|96.85|96.91|96.87|96.87|96.84|3669
1650544890000|2022-04-21 12:41:30|96.91|96.86|96.91|96.88|96.94|96.88|96.9|96.86|0
1650544920000|2022-04-21 12:42:00|||||||||5
1650544930000|2022-04-21 12:42:10|96.93|96.89|96.94|96.89|96.94|96.89|96.93|96.88|5
1650544940000|2022-04-21 12:42:20|96.93||96.93||96.94||96.93||0
1650544950000|2022-04-21 12:42:30|96.92||96.93||96.93||96.92||5249
1650544970000|2022-04-21 12:42:50|96.94|96.9|96.98|96.94|97|96.95|96.94|96.9|5473
1650544980000|2022-04-21 12:43:00|96.97||96.98||96.98||96.97||0
1650544990000|2022-04-21 12:43:10|96.97||96.98||96.98||96.97||3078
1650545000000|2022-04-21 12:43:20|96.97||96.98||96.98||96.97||0
1650545010000|2022-04-21 12:43:30|96.97|96.93|96.91|96.88|96.97|96.94|96.91|96.88|13256
1650545020000|2022-04-21 12:43:40|96.93|96.87|96.93|96.88|96.94|96.88|96.9|96.86|3537
1650545030000|2022-04-21 12:43:50|96.94|96.89|96.92|96.88|96.94|96.89|96.92|96.87|7313
1650545040000|2022-04-21 12:44:00|96.91|96.87|96.9|96.87|96.91|96.88|96.9|96.87|50
1650545050000|2022-04-21 12:44:10|96.91|96.86|96.9|96.86|96.91|96.86|96.89|96.86|0
1650545060000|2022-04-21 12:44:20|96.91|96.89|96.91|96.89|96.91|96.89|96.91|96.89|1000
1650545070000|2022-04-21 12:44:30|96.9|96.86|96.91|96.87|96.91|96.87|96.9|96.86|15
1650545080000|2022-04-21 12:44:40|96.9||96.9||96.91||96.9||0
1650545100000|2022-04-21 12:45:00|96.91|96.89|96.95|96.9|96.95|96.9|96.91|96.89|1120
1650545110000|2022-04-21 12:45:10|96.94|96.91|96.97|96.91|96.97|96.92|96.94|96.9|50
1650545120000|2022-04-21 12:45:20|96.96|96.9|96.93|96.9|96.96|96.9|96.92|96.9|1992
1650545130000|2022-04-21 12:45:30|96.94|96.91|96.94|96.9|96.94|96.91|96.94|96.9|15000
1650545140000|2022-04-21 12:45:40|96.93||96.94||96.94||96.92||0
1650545150000|2022-04-21 12:45:50|96.9|96.89|97.08|97.04|97.09|97.05|96.9|96.89|428938
1650545160000|2022-04-21 12:46:00|97.07|97.03|97.07|97.03|97.08|97.04|97.04|97.01|59100
1650545170000|2022-04-21 12:46:10|97.06|97.04|97.2|97.17|97.21|97.17|97.06|97.04|33599
1650545180000|2022-04-21 12:46:20|97.21||97.21||97.21||97.21||0
1650545190000|2022-04-21 12:46:30|97.2|97.15|97.19|97.18|97.2|97.18|97.18|97.15|58471
1650545200000|2022-04-21 12:46:40|97.2|97.19|97.2|97.17|97.21|97.19|97.2|97.17|13321
1650545230000|2022-04-21 12:47:10|97.21|97.18|97.21|97.18|97.21|97.2|97.21|97.18|18328
1650545240000|2022-04-21 12:47:20|97.18|97.17|97.18|97.15|97.18|97.17|97.17|97.12|21554
1650545250000|2022-04-21 12:47:30|97.2|97.16|97.17|97.15|97.25|97.2|97.17|97.15|30959
1650545260000|2022-04-21 12:47:40|97.21|97.16|97.21|97.16|97.21|97.17|97.21|97.16|1561
1650545270000|2022-04-21 12:47:50|97.2|97.17|97.2|97.16|97.2|97.18|97.2|97.16|8082
1650545280000|2022-04-21 12:48:00|97.21|97.17|97.23|97.19|97.23|97.2|97.21|97.17|224
1650545290000|2022-04-21 12:48:10|97.21|97.18|97.21|97.17|97.21|97.19|97.21|97.17|2450
1650545300000|2022-04-21 12:48:20||97.19||97.19||97.19||97.19|10361
1650545310000|2022-04-21 12:48:30|97.22|97.21|97.21|97.17|97.25|97.21|97.18|97.17|78662
1650545320000|2022-04-21 12:48:40|97.19|97.16|97.21|97.17|97.21|97.17|97.19|97.16|5468
1650545330000|2022-04-21 12:48:50|||||||||3239
1650545340000|2022-04-21 12:49:00|97.19|97.18|97.23|97.2|97.23|97.2|97.19|97.18|2260
1650545350000|2022-04-21 12:49:10||97.19||97.19||97.2||97.19|300
1650545360000|2022-04-21 12:49:20|97.24|97.21|97.22|97.19|97.25|97.22|97.22|97.19|23227
1650545370000|2022-04-21 12:49:30|97.21|97.18|97.2|97.15|97.21|97.18|97.19|97.15|6045
1650545380000|2022-04-21 12:49:40|97.19|97.16|97.18|97.15|97.2|97.16|97.17|97.15|65019
1650545400000|2022-04-21 12:50:00|97.17|97.13|97.15|97.12|97.17|97.13|97.15|97.12|3646
1650545410000|2022-04-21 12:50:10|||||||||11032
1650545420000|2022-04-21 12:50:20|97.17|97.14|97.05|97.01|97.17|97.14|97.05|96.99|53803
1650545430000|2022-04-21 12:50:30||97.02||97.01||97.02||97.01|0
1650545440000|2022-04-21 12:50:40|97.03||97.03||97.03||97.03||5530
1650545450000|2022-04-21 12:50:50|97.01|96.99|97.02|96.99|97.05|97.01|97.01|96.99|4915
1650545460000|2022-04-21 12:51:00|97.03|97|97.02|96.99|97.07|97.03|97.02|96.99|13229
1650545470000|2022-04-21 12:51:10|97.01|96.97|96.99|96.95|97.02|96.98|96.99|96.94|21219
1650545480000|2022-04-21 12:51:20|97.01|96.96|97.02|96.99|97.02|96.99|97.01|96.95|6397
1650545490000|2022-04-21 12:51:30|97.01|96.97|97.02|96.98|97.05|97|97.01|96.97|8284
1650545500000|2022-04-21 12:51:40|97.01|97|97.02|96.98|97.02|97|97.01|96.97|1108
1650545510000|2022-04-21 12:51:50|97.01|96.97|97.01|96.98|97.01|96.98|97.01|96.97|0
1650545520000|2022-04-21 12:52:00|97|96.97|96.99|96.94|97|96.97|96.94|96.9|28781
1650545530000|2022-04-21 12:52:10|96.98|96.93|96.98|96.94|96.98|96.94|96.94|96.9|81953
1650545540000|2022-04-21 12:52:20||96.95||96.95||96.95||96.94|3
1650545550000|2022-04-21 12:52:30|96.96|96.94|96.98|96.94|96.98|96.94|96.96|96.94|4884
1650545560000|2022-04-21 12:52:40|97|96.95|96.98|96.94|97|96.97|96.98|96.94|23932
1650545570000|2022-04-21 12:52:50|97|96.95|96.98|96.94|97|96.96|96.98|96.94|0
1650545580000|2022-04-21 12:53:00|96.96|96.95|96.96|96.94|96.96|96.95|96.96|96.94|576
1650545590000|2022-04-21 12:53:10|96.98|96.92|96.92|96.88|96.98|96.92|96.92|96.87|8393
1650545600000|2022-04-21 12:53:20|||||||||3099
1650545610000|2022-04-21 12:53:30|96.94|96.89|96.94|96.9|96.94|96.9|96.94|96.89|0
1650545620000|2022-04-21 12:53:40||96.91||96.89||96.91||96.89|6500
1650545640000|2022-04-21 12:54:00|96.96|96.9|96.95|96.91|96.98|96.94|96.94|96.89|1173
1650545650000|2022-04-21 12:54:10|96.94|96.92|96.98|96.93|96.98|96.93|96.94|96.92|2705
1650545660000|2022-04-21 12:54:20|97|96.94|96.96|96.92|97|96.95|96.96|96.92|0
1650545670000|2022-04-21 12:54:30|96.98|96.93|97|96.95|97|96.96|96.98|96.93|11508
1650545680000|2022-04-21 12:54:40|96.98|96.94|96.99|96.95|97.04|96.98|96.98|96.94|2500
1650545690000|2022-04-21 12:54:50|97.01|96.96|97.01|96.96|97.01|96.96|97.01|96.96|0
1650545700000|2022-04-21 12:55:00|97.03|96.97|97.05|96.99|97.05|97|97.03|96.97|39485
1650545710000|2022-04-21 12:55:10|97.03||97.03||97.03||97.03||2
1650545720000|2022-04-21 12:55:20|97.02|96.98|97.03|96.98|97.03|96.98|97.02|96.98|507
1650545730000|2022-04-21 12:55:30|97.05|96.99|97.05|97.01|97.07|97.03|97.05|96.99|6020
1650545740000|2022-04-21 12:55:40|97.04|97|97.06|97.01|97.07|97.03|97.04|97|2415
1650545750000|2022-04-21 12:55:50|97.05||97.05||97.05||97.05||0
1650545760000|2022-04-21 12:56:00|97.07|97.04|97.11|97.06|97.11|97.06|97.05|97.02|3953
1650545770000|2022-04-21 12:56:10|97.1||97.1||97.1||97.1||206
1650545780000|2022-04-21 12:56:20|97.08|97.05|97.06|97.03|97.08|97.05|97.05|97.01|7021
1650545790000|2022-04-21 12:56:30|97.08|97.04|97.08|97.03|97.08|97.05|97.06|97.03|4820
1650545800000|2022-04-21 12:56:40|97.07|97.01|97.13|97.08|97.13|97.08|97.04|97|43025
1650545810000|2022-04-21 12:56:50|97.15|97.09|97.14|97.1|97.15|97.1|97.14|97.09|272
1650545820000|2022-04-21 12:57:00||97.11||97.1||97.11||97.1|0
1650545830000|2022-04-21 12:57:10|97.15|97.11|97.1|97.08|97.15|97.12|97.1|97.08|25172
1650545840000|2022-04-21 12:57:20|97.11|97.09|97.14|97.08|97.14|97.09|97.1|97.08|52
1650545850000|2022-04-21 12:57:30|97.1|97.09|97.14|97.09|97.14|97.09|97.1|97.09|27432
1650545860000|2022-04-21 12:57:40|97.15|97.1|97.14|97.1|97.15|97.12|97.14|97.09|6022
1650545870000|2022-04-21 12:57:50|||||||||15
1650545880000|2022-04-21 12:58:00|97.13||97.13||97.13||97.13||3140
1650545890000|2022-04-21 12:58:10|97.15|97.11|97.15|97.11|97.15|97.11|97.13|97.1|14186
1650545900000|2022-04-21 12:58:20|97.19|97.12|97.24|97.2|97.25|97.21|97.19|97.12|18046
1650545910000|2022-04-21 12:58:30|97.25|97.21|97.2|97.17|97.25|97.21|97.2|97.17|0
1650545920000|2022-04-21 12:58:40|97.21||97.21||97.21||97.21||0
1650545930000|2022-04-21 12:58:50|97.22|97.18|97.17|97.12|97.22|97.18|97.15|97.11|31939
1650545940000|2022-04-21 12:59:00|97.16|97.11|97.17|97.12|97.17|97.12|97.13|97.11|1370
1650545950000|2022-04-21 12:59:10|97.19|97.13|97.19|97.14|97.19|97.15|97.19|97.13|10013
1650545960000|2022-04-21 12:59:20|97.2|97.15|97.22|97.17|97.24|97.19|97.2|97.15|3547
1650545970000|2022-04-21 12:59:30|97.21|97.18|97.22|97.18|97.22|97.19|97.21|97.17|0
1650545980000|2022-04-21 12:59:40|97.21|97.19|97.24|97.19|97.25|97.19|97.21|97.18|0
1650545990000|2022-04-21 12:59:50|97.23||97.24||97.24||97.23||0
1650546000000|2022-04-21 13:00:00|97.23|97.2|97.23|97.18|97.24|97.2|97.19|97.18|899
1650546010000|2022-04-21 13:00:10|97.24|97.19|97.24|97.19|97.25|97.21|97.23|97.19|0
1650546020000|2022-04-21 13:00:20|97.25|97.22|97.25|97.22|97.25|97.22|97.25|97.22|0
1650546040000|2022-04-21 13:00:40|97.26|97.23|97.31|97.27|97.33|97.27|97.26|97.23|4386
1650546050000|2022-04-21 13:00:50|97.3|97.26|97.29|97.23|97.31|97.26|97.27|97.22|13500
1650546060000|2022-04-21 13:01:00|97.28|97.22|97.28|97.22|97.28|97.22|97.28|97.22|0
1650546070000|2022-04-21 13:01:10|97.29|97.23|97.29|97.25|97.29|97.25|97.28|97.23|0
1650546080000|2022-04-21 13:01:20||97.26||97.25||97.26||97.25|0
1650546090000|2022-04-21 13:01:30|97.28|97.26|97.32|97.28|97.32|97.29|97.28|97.26|6449
1650546100000|2022-04-21 13:01:40|97.31|97.26|97.31|97.27|97.31|97.27|97.29|97.25|6658
1650546110000|2022-04-21 13:01:50|97.3|97.25|97.27|97.23|97.31|97.25|97.25|97.22|239377
1650546120000|2022-04-21 13:02:00|97.29|97.24|97.2|97.17|97.29|97.24|97.2|97.14|67473
1650546130000|2022-04-21 13:02:10|97.21|97.18|97.26|97.21|97.26|97.22|97.21|97.18|15857
1650546140000|2022-04-21 13:02:20|97.23|97.19|97.19|97.17|97.23|97.19|97.19|97.17|2500
1650546150000|2022-04-21 13:02:30|||||||||217
1650546160000|2022-04-21 13:02:40|97.2|97.18|97.2|97.18|97.2|97.19|97.2|97.18|5255
1650546170000|2022-04-21 13:02:50|97.19|97.17|97.19|97.17|97.19|97.17|97.18|97.17|7551
1650546180000|2022-04-21 13:03:00|||||||||6245
1650546190000|2022-04-21 13:03:10|||||||||51918
1650546200000|2022-04-21 13:03:20|97.16|97.16|97.16|97.12|97.18|97.17|97.15|97.12|73741
1650546210000|2022-04-21 13:03:30|97.15|97.13|97.15|97.12|97.16|97.13|97.15|97.12|0
1650546220000|2022-04-21 13:03:40|97.13|97.11|97.1|97.06|97.13|97.11|97.1|97.06|7734
1650546230000|2022-04-21 13:03:50||97.07||97.07||97.07||97.07|0
1650546240000|2022-04-21 13:04:00|97.09|97.08|97.07|97.05|97.1|97.08|97.06|97.04|24823
1650546250000|2022-04-21 13:04:10|97.08|97.06|97.1|97.06|97.1|97.08|97.07|97.05|27559
1650546260000|2022-04-21 13:04:20|97.13|97.08|97.08|97.04|97.16|97.09|97.07|97.04|85098
1650546270000|2022-04-21 13:04:30|97.09|97.05|97.16|97.1|97.16|97.12|97.09|97.05|21119
1650546280000|2022-04-21 13:04:40|97.15|97.11|97.15|97.1|97.17|97.13|97.14|97.1|1018
1650546290000|2022-04-21 13:04:50|97.16|97.11|97.16|97.12|97.16|97.12|97.16|97.11|0
1650546300000|2022-04-21 13:05:00|97.15|97.13|97.18|97.13|97.18|97.13|97.15|97.12|989
1650546310000|2022-04-21 13:05:10|97.19|97.14|97.22|97.16|97.26|97.21|97.19|97.13|3005
1650546320000|2022-04-21 13:05:20||97.17||97.17||97.19||97.16|0
1650546330000|2022-04-21 13:05:30|97.21|97.18|97.22|97.19|97.22|97.19|97.21|97.18|2170
1650546340000|2022-04-21 13:05:40|97.25|97.2|97.28|97.23|97.28|97.23|97.23|97.19|5488
1650546350000|2022-04-21 13:05:50|97.26|97.21|97.32|97.27|97.33|97.27|97.24|97.21|22302
1650546360000|2022-04-21 13:06:00|97.31|97.29|97.32|97.28|97.32|97.29|97.29|97.25|11245
1650546370000|2022-04-21 13:06:10|97.31|97.29|97.3|97.26|97.34|97.3|97.3|97.26|2488
1650546380000|2022-04-21 13:06:20|97.33|97.25|97.37|97.31|97.37|97.31|97.3|97.25|3525
1650546390000|2022-04-21 13:06:30|97.38|97.32|97.4|97.34|97.41|97.36|97.38|97.32|6297
1650546400000|2022-04-21 13:06:40|97.39|97.35|97.4|97.34|97.4|97.36|97.39|97.34|1500
1650546410000|2022-04-21 13:06:50||97.35||97.36||97.36||97.35|10469
1650546420000|2022-04-21 13:07:00|97.41|97.37|97.41|97.37|97.44|97.38|97.4|97.37|0
1650546430000|2022-04-21 13:07:10|97.43|97.38|97.44|97.4|97.46|97.4|97.43|97.37|18259
1650546440000|2022-04-21 13:07:20|97.46|97.41|97.39|97.36|97.46|97.41|97.39|97.36|37160
1650546450000|2022-04-21 13:07:30|97.38|97.34|97.35|97.31|97.38|97.36|97.35|97.29|14367
1650546460000|2022-04-21 13:07:40|97.34|97.3|97.43|97.39|97.43|97.39|97.33|97.29|18904
1650546470000|2022-04-21 13:07:50|97.46|97.4|97.45|97.39|97.46|97.4|97.43|97.39|7185
1650546480000|2022-04-21 13:08:00|97.47|97.4|97.47|97.43|97.47|97.43|97.45|97.4|10563
1650546490000|2022-04-21 13:08:10|97.46|97.42|97.46|97.41|97.46|97.42|97.43|97.39|4276
1650546500000|2022-04-21 13:08:20|97.45|97.4|97.39|97.35|97.46|97.4|97.39|97.33|27836
1650546510000|2022-04-21 13:08:30|97.38|97.34|97.39|97.33|97.39|97.34|97.38|97.33|21674
1650546520000|2022-04-21 13:08:40|97.41|97.34|97.4|97.35|97.41|97.36|97.38|97.33|5000
1650546530000|2022-04-21 13:08:50|97.38|97.33|97.41|97.35|97.41|97.35|97.33|97.29|35436
1650546540000|2022-04-21 13:09:00|97.4|97.34|97.34|97.3|97.41|97.34|97.34|97.3|2101
1650546550000|2022-04-21 13:09:10|97.35|97.31|97.31|97.27|97.35|97.31|97.31|97.27|8621
1650546560000|2022-04-21 13:09:20|97.3|97.25|97.28|97.25|97.31|97.25|97.28|97.25|17
1650546570000|2022-04-21 13:09:30|97.27|97.24|97.28|97.24|97.29|97.26|97.26|97.21|6999
1650546580000|2022-04-21 13:09:40|97.3|97.26|97.3|97.24|97.31|97.27|97.29|97.24|3447
1650546590000|2022-04-21 13:09:50|97.29|97.25|97.29|97.25|97.29|97.27|97.28|97.25|2500
1650546600000|2022-04-21 13:10:00|97.28||97.28||97.28||97.27||950
1650546610000|2022-04-21 13:10:10|97.29|97.23|97.24|97.21|97.29|97.23|97.24|97.21|7866
1650546620000|2022-04-21 13:10:20|97.23|97.19|97.24|97.22|97.24|97.22|97.19|97.15|26084
1650546630000|2022-04-21 13:10:30|97.28|97.21|97.31|97.26|97.31|97.27|97.28|97.2|3961
1650546640000|2022-04-21 13:10:40|97.3|97.27|97.27|97.24|97.31|97.27|97.27|97.24|4250
1650546650000|2022-04-21 13:10:50|97.29|97.22|97.26|97.22|97.29|97.23|97.24|97.18|20395
1650546660000|2022-04-21 13:11:00|97.25|97.21|97.23|97.2|97.25|97.21|97.23|97.2|2500
1650546680000|2022-04-21 13:11:20|||||||||1031
1650546690000|2022-04-21 13:11:30|97.24|97.21|97.24|97.2|97.24|97.22|97.23|97.2|8747
1650546700000|2022-04-21 13:11:40|97.23|97.21|97.24|97.2|97.24|97.21|97.23|97.2|263
1650546710000|2022-04-21 13:11:50|97.26|97.21|97.29|97.25|97.29|97.27|97.26|97.2|1000
1650546720000|2022-04-21 13:12:00|97.28|97.24|97.27|97.23|97.28|97.24|97.27|97.23|876
1650546730000|2022-04-21 13:12:10|||||||||4
1650546740000|2022-04-21 13:12:20|97.26|97.22|97.22|97.16|97.26|97.22|97.21|97.16|14220
1650546750000|2022-04-21 13:12:30|97.21|97.17|97.18|97.14|97.21|97.17|97.18|97.14|73
1650546770000|2022-04-21 13:12:50|97.19|97.15|97.16|97.13|97.2|97.17|97.16|97.13|14590
1650546780000|2022-04-21 13:13:00|97.17|97.14|97.16|97.15|97.22|97.19|97.14|97.13|37992
1650546790000|2022-04-21 13:13:10|97.19|97.14|97.17|97.13|97.19|97.15|97.17|97.13|10842
1650546800000|2022-04-21 13:13:20|97.16||97.15||97.16||97.14||0
1650546810000|2022-04-21 13:13:30|||||||||500
1650546820000|2022-04-21 13:13:40|97.14||97.14||97.14||97.14||1037
1650546830000|2022-04-21 13:13:50|97.15|97.14|97.15|97.13|97.19|97.14|97.14|97.13|6742
1650546840000|2022-04-21 13:14:00|97.14|97.12|97.17|97.12|97.19|97.15|97.13|97.11|4197
1650546850000|2022-04-21 13:14:10|97.16|97.13|97.17|97.13|97.17|97.13|97.16|97.13|10
1650546860000|2022-04-21 13:14:20|97.16|97.12|97.17|97.12|97.19|97.14|97.16|97.12|6552
1650546870000|2022-04-21 13:14:30|97.19|97.13|97.26|97.22|97.26|97.23|97.19|97.13|9888
1650546880000|2022-04-21 13:14:40|97.25|97.2|97.21|97.16|97.25|97.21|97.21|97.16|31549
1650546890000|2022-04-21 13:14:50|97.2|97.17|97.2|97.16|97.21|97.19|97.2|97.15|53255
1650546900000|2022-04-21 13:15:00|97.21|97.17|97.18|97.15|97.24|97.2|97.18|97.15|10941
1650546910000|2022-04-21 13:15:10|97.16|97.12|97.19|97.14|97.2|97.17|97.16|97.12|10528
1650546920000|2022-04-21 13:15:20|97.2|97.15|97.11|97.09|97.22|97.18|97.11|97.09|34960
1650546930000|2022-04-21 13:15:30|97.1|97.07|97.08|97.03|97.1|97.07|97.08|97.01|6915
1650546940000|2022-04-21 13:15:40|97.09|97.04|97.06|97.01|97.09|97.06|97.06|97.01|8108
1650546950000|2022-04-21 13:15:50|97.05|97.02|97.08|97.04|97.08|97.05|97.05|97.01|2218
1650546960000|2022-04-21 13:16:00|97.07|97.02|97.05|97.01|97.07|97.03|97.05|97.01|0
1650546970000|2022-04-21 13:16:10|97.06|97.02|97.07|97.04|97.1|97.05|97.06|97.02|4541
1650546980000|2022-04-21 13:16:20|97.05|97.02|97.05|97.01|97.05|97.02|97.05|97.01|989
1650546990000|2022-04-21 13:16:30|97.04|97.02|97.03|97.02|97.05|97.02|97.03|97.02|518
1650547000000|2022-04-21 13:16:40|||||||||322
1650547010000|2022-04-21 13:16:50|97.01|97.01|97.01|97|97.01|97.01|97.01|97|7073
1650547020000|2022-04-21 13:17:00|97.02|96.99|97.02|96.98|97.03|96.99|97|96.98|12213
1650547030000|2022-04-21 13:17:10|||||||||5615
1650547040000|2022-04-21 13:17:20|97.04|96.99|97.03|96.99|97.06|97|97.03|96.99|0
1650547050000|2022-04-21 13:17:30|97.01|96.98|96.94|96.89|97.01|96.98|96.94|96.88|10951
1650547060000|2022-04-21 13:17:40|96.96|96.9|96.94|96.89|96.96|96.92|96.92|96.88|25
1650547070000|2022-04-21 13:17:50||96.9||96.9||96.9||96.89|0
1650547080000|2022-04-21 13:18:00|96.92|96.89|96.88|96.83|96.92|96.89|96.87|96.82|8245
1650547090000|2022-04-21 13:18:10|96.87|96.82|96.86|96.82|96.88|96.82|96.86|96.82|0
1650547100000|2022-04-21 13:18:20|96.87|96.83|96.87|96.83|96.87|96.84|96.87|96.83|20
1650547110000|2022-04-21 13:18:30|96.86|96.84|96.9|96.85|96.9|96.85|96.86|96.84|3431
1650547120000|2022-04-21 13:18:40|96.89|96.86|96.9|96.85|96.9|96.86|96.89|96.85|917
1650547130000|2022-04-21 13:18:50|96.89|96.86|96.9|96.86|96.9|96.87|96.89|96.85|31101
1650547140000|2022-04-21 13:19:00|96.92|96.87|96.92|96.9|96.92|96.9|96.92|96.86|6178
1650547150000|2022-04-21 13:19:10|96.91|96.88|96.89|96.86|96.91|96.88|96.89|96.86|720
1650547160000|2022-04-21 13:19:20|96.88||96.88||96.88||96.88||0
1650547170000|2022-04-21 13:19:30|96.89|96.87|96.94|96.88|96.94|96.89|96.89|96.86|15126
1650547180000|2022-04-21 13:19:40|96.9|96.89|96.93|96.89|96.94|96.9|96.9|96.89|1697
1650547190000|2022-04-21 13:19:50|96.9|96.88|96.9|96.87|96.93|96.88|96.9|96.87|8992
1650547200000|2022-04-21 13:20:00|96.89|96.85|96.88|96.83|96.9|96.85|96.87|96.83|1680
1650547210000|2022-04-21 13:20:10|96.87|96.82|96.83|96.81|96.87|96.84|96.83|96.81|4438
1650547220000|2022-04-21 13:20:20|96.84|96.8|96.79|96.74|96.84|96.8|96.79|96.73|11840
1650547230000|2022-04-21 13:20:30||96.75||96.75||96.76||96.75|3427
1650547240000|2022-04-21 13:20:40|96.78||96.78||96.78||96.78||2066
1650547250000|2022-04-21 13:20:50|96.77||96.77||96.78||96.77||0
1650547260000|2022-04-21 13:21:00|96.78|96.76|96.79|96.75|96.79|96.77|96.77|96.75|6308
1650547270000|2022-04-21 13:21:10||96.76||96.76||96.76||96.76|20
1650547280000|2022-04-21 13:21:20||96.77||96.77||96.77||96.76|0
1650547290000|2022-04-21 13:21:30|96.78|96.76|96.77|96.75|96.78|96.76|96.77|96.75|501
1650547300000|2022-04-21 13:21:40|96.76|96.72|96.77|96.73|96.79|96.74|96.75|96.71|1430
1650547320000|2022-04-21 13:22:00|96.76|96.71|96.74|96.71|96.77|96.71|96.73|96.71|1009
1650547330000|2022-04-21 13:22:10|96.75||96.75||96.75||96.74||0
1650547340000|2022-04-21 13:22:20|96.74|96.72|96.74|96.71|96.74|96.72|96.74|96.71|499
1650547350000|2022-04-21 13:22:30|96.73||96.73||96.73||96.73||0
1650547360000|2022-04-21 13:22:40|96.72|96.7|96.7|96.67|96.72|96.7|96.7|96.67|9328
1650547370000|2022-04-21 13:22:50|96.71|96.68|96.73|96.69|96.74|96.71|96.71|96.68|78973
1650547380000|2022-04-21 13:23:00||96.7||96.69||96.7||96.69|5761
1650547390000|2022-04-21 13:23:10|96.71||96.71||96.71||96.71||0
1650547400000|2022-04-21 13:23:20|96.72|96.7|96.72|96.69|96.72|96.7|96.72|96.69|2330
1650547410000|2022-04-21 13:23:30||96.7||96.69||96.7||96.69|5000
1650547420000|2022-04-21 13:23:40||96.7||96.69||96.7||96.69|5183
1650547430000|2022-04-21 13:23:50|96.71|96.67|96.68|96.64|96.71|96.67|96.67|96.64|4809
1650547440000|2022-04-21 13:24:00|96.67||96.67||96.67||96.66||0
1650547450000|2022-04-21 13:24:10|96.66|96.62|96.63|96.62|96.67|96.62|96.63|96.62|9338
1650547470000|2022-04-21 13:24:30|96.62|96.59|96.63|96.6|96.63|96.6|96.62|96.56|351
1650547480000|2022-04-21 13:24:40|96.62|96.59|96.62|96.59|96.63|96.6|96.61|96.59|569
1650547490000|2022-04-21 13:24:50|96.61||96.61||96.62||96.61||0
1650547500000|2022-04-21 13:25:00|96.62|96.58|96.67|96.62|96.68|96.63|96.56|96.51|33028
1650547510000|2022-04-21 13:25:10|96.66|96.63|96.66|96.63|96.66|96.65|96.66|96.62|53
1650547520000|2022-04-21 13:25:20|96.63|96.62|96.62|96.58|96.66|96.62|96.61|96.57|2082
1650547530000|2022-04-21 13:25:30|96.64|96.59|96.63|96.6|96.65|96.62|96.63|96.59|2
1650547540000|2022-04-21 13:25:40|96.66|96.61|96.65|96.62|96.66|96.62|96.65|96.61|1
1650547550000|2022-04-21 13:25:50|96.64|96.63|96.69|96.65|96.69|96.65|96.64|96.62|3673
1650547560000|2022-04-21 13:26:00|96.68|96.63|96.66|96.62|96.69|96.63|96.66|96.62|0
1650547570000|2022-04-21 13:26:10|96.65||96.66||96.66||96.64||0
1650547580000|2022-04-21 13:26:20|96.65||96.64||96.66||96.64||2576
1650547590000|2022-04-21 13:26:30|||||||||5304
1650547600000|2022-04-21 13:26:40|96.63|96.6|96.63|96.6|96.64|96.6|96.62|96.6|4347
1650547610000|2022-04-21 13:26:50|96.64|96.61|96.63|96.6|96.64|96.62|96.63|96.6|16066
1650547620000|2022-04-21 13:27:00|||||||||2079
1650547630000|2022-04-21 13:27:10|96.64|96.61|96.63|96.6|96.64|96.61|96.63|96.6|26040
1650547640000|2022-04-21 13:27:20||96.61||96.61||96.61||96.61|0
1650547650000|2022-04-21 13:27:30|||||||||20
1650547660000|2022-04-21 13:27:40|96.64|96.62|96.65|96.63|96.69|96.65|96.63|96.61|183836
1650547670000|2022-04-21 13:27:50|96.64|96.62|96.65|96.63|96.65|96.63|96.64|96.62|3321
1650547680000|2022-04-21 13:28:00|96.64|96.62|96.65|96.62|96.65|96.63|96.64|96.6|3776
1650547690000|2022-04-21 13:28:10|96.63|96.6|96.65|96.62|96.65|96.62|96.63|96.59|4241
1650547700000|2022-04-21 13:28:20|96.67|96.63|96.69|96.65|96.69|96.65|96.67|96.63|1062
1650547710000|2022-04-21 13:28:30|96.7|96.66|96.73|96.68|96.73|96.69|96.7|96.66|10
1650547720000|2022-04-21 13:28:40|96.75|96.69|96.77|96.72|96.77|96.73|96.75|96.69|0
1650547730000|2022-04-21 13:28:50|96.8|96.71|96.79|96.74|96.81|96.78|96.78|96.71|2500
1650547740000|2022-04-21 13:29:00|96.78|96.75|96.76|96.74|96.79|96.75|96.76|96.73|991
1650547750000|2022-04-21 13:29:10|96.78|96.75|96.77|96.74|96.78|96.75|96.77|96.74|2080
1650547760000|2022-04-21 13:29:20|96.76|96.73|96.76|96.73|96.76|96.73|96.75|96.73|1739
1650547770000|2022-04-21 13:29:30|96.77|96.74|96.7|96.68|96.77|96.74|96.7|96.68|17108
1650547780000|2022-04-21 13:29:40|96.72|96.69|96.74|96.71|96.74|96.71|96.7|96.69|3847
1650547790000|2022-04-21 13:29:50|96.76|96.72|96.75|96.71|96.76|96.72|96.74|96.7|0
1650547800000|2022-04-21 13:30:00|96.76|96.72|96.79|96.77|96.79|96.78|96.74|96.71|4249
1650547810000|2022-04-21 13:30:10|96.81|96.78|96.83|96.79|96.84|96.79|96.79|96.77|3395
1650547820000|2022-04-21 13:30:20|96.84|96.81|96.93|96.9|96.96|96.92|96.84|96.81|2500
1650547830000|2022-04-21 13:30:30|96.92|96.89|96.89|96.85|96.92|96.89|96.84|96.82|11732
1650547840000|2022-04-21 13:30:40|96.88|96.83|96.83|96.8|96.88|96.83|96.82|96.79|2499
1650547850000|2022-04-21 13:30:50|96.81|96.78|96.79|96.78|96.81|96.78|96.78|96.75|2012
1650547860000|2022-04-21 13:31:00|96.78|96.77|96.79|96.74|96.79|96.77|96.74|96.7|19795
1650547870000|2022-04-21 13:31:10|96.78|96.75|96.82|96.79|96.82|96.79|96.77|96.73|5119
1650547880000|2022-04-21 13:31:20|96.84|96.8|96.86|96.82|96.86|96.82|96.81|96.78|1049
1650547890000|2022-04-21 13:31:30|96.85|96.83|96.83|96.79|96.86|96.83|96.8|96.78|15684
1650547900000|2022-04-21 13:31:40|96.82|96.78|96.72|96.68|96.82|96.78|96.71|96.68|6024
1650547910000|2022-04-21 13:31:50|96.73|96.69|96.78|96.74|96.78|96.75|96.71|96.68|664
1650547920000|2022-04-21 13:32:00|96.8|96.75|96.79|96.76|96.83|96.79|96.76|96.73|5073
1650547930000|2022-04-21 13:32:10|96.78|96.77|96.81|96.78|96.84|96.8|96.78|96.76|2026
1650547940000|2022-04-21 13:32:20|96.8|96.77|96.82|96.78|96.86|96.83|96.78|96.76|12702
1650547950000|2022-04-21 13:32:30|96.8|96.77|96.82|96.78|96.83|96.78|96.78|96.75|4240
1650547960000|2022-04-21 13:32:40|96.83|96.77|96.81|96.78|96.85|96.81|96.8|96.77|927
1650547970000|2022-04-21 13:32:50|96.83|96.79|96.78|96.75|96.83|96.79|96.77|96.74|13805
1650547980000|2022-04-21 13:33:00|96.79|96.76|96.85|96.81|96.86|96.83|96.78|96.74|9593
1650547990000|2022-04-21 13:33:10|96.84|96.8|96.81|96.78|96.84|96.8|96.79|96.76|10196
1650548000000|2022-04-21 13:33:20|96.8|96.76|96.8|96.76|96.81|96.77|96.78|96.76|547
1650548010000|2022-04-21 13:33:30|96.79|96.77|96.84|96.8|96.84|96.81|96.79|96.76|78
1650548020000|2022-04-21 13:33:40|96.83|96.81|96.79|96.75|96.84|96.81|96.76|96.74|5549
1650548030000|2022-04-21 13:33:50|96.78|96.73|96.78|96.74|96.79|96.77|96.77|96.72|3518
1650548040000|2022-04-21 13:34:00|96.79|96.75|96.91|96.88|96.91|96.88|96.79|96.75|2535
1650548050000|2022-04-21 13:34:10|96.93|96.89|96.94|96.9|96.95|96.92|96.91|96.88|11119
1650548060000|2022-04-21 13:34:20|96.95|96.89|96.92|96.9|96.95|96.91|96.92|96.87|995
1650548070000|2022-04-21 13:34:30|96.93|96.91|96.93|96.89|96.95|96.91|96.9|96.87|3547
1650548080000|2022-04-21 13:34:40|96.94|96.9|96.95|96.92|96.98|96.94|96.93|96.89|6
1650548090000|2022-04-21 13:34:50|96.97|96.93|97|96.96|97.01|96.96|96.97|96.93|4257
1650548100000|2022-04-21 13:35:00|96.99|96.97|97|96.96|97.04|97|96.98|96.96|7785
1650548110000|2022-04-21 13:35:10|96.99|96.97|96.98|96.94|97.01|96.97|96.97|96.94|2963
1650548120000|2022-04-21 13:35:20|96.99|96.95|97|96.97|97.01|96.97|96.98|96.94|4421
1650548130000|2022-04-21 13:35:30|97.01|96.98|97.1|97.06|97.11|97.07|97.01|96.98|2
1650548140000|2022-04-21 13:35:40|97.13|97.07|97.12|97.1|97.15|97.12|97.11|97.06|1900
1650548150000|2022-04-21 13:35:50|97.11|97.08|97.03|97|97.11|97.08|97.03|96.99|10604
1650548160000|2022-04-21 13:36:00|97.04|97.01|97.06|97.03|97.08|97.05|97.04|97|2748
1650548170000|2022-04-21 13:36:10|97.05|97.02|96.98|96.94|97.05|97.02|96.98|96.93|9435
1650548180000|2022-04-21 13:36:20|96.97|96.93|97.07|97.04|97.07|97.05|96.97|96.93|56511
1650548190000|2022-04-21 13:36:30|97.08|97.05|97.07|97.02|97.1|97.08|97.05|97.02|67184
1650548200000|2022-04-21 13:36:40|97.06|97.03|97.1|97.05|97.1|97.07|97.06|97.02|1433
1650548210000|2022-04-21 13:36:50|97.12|97.06|97.11|97.07|97.19|97.15|97.11|97.06|77933
1650548220000|2022-04-21 13:37:00|97.08|97.06|97.1|97.07|97.12|97.09|97.06|97.02|59946
1650548230000|2022-04-21 13:37:10|97.11|97.06|97.08|97.04|97.13|97.08|97.07|97.03|10166
1650548240000|2022-04-21 13:37:20|97.07|97.05|97.1|97.07|97.1|97.07|97.05|97.01|4803
1650548250000|2022-04-21 13:37:30|97.09|97.05|97.06|97.02|97.1|97.07|97.05|97.02|39266
1650548260000|2022-04-21 13:37:40|97.04|97.03|97.07|97.03|97.07|97.03|97.04|97.03|3151
1650548270000|2022-04-21 13:37:50|97.09|97.04|97.04|97.01|97.1|97.06|97.03|97|16937
1650548280000|2022-04-21 13:38:00|97.06|97|97.03|97.01|97.08|97.04|97.03|97|7184
1650548290000|2022-04-21 13:38:10|97.02|97|97|96.97|97.05|97|96.99|96.95|7777
1650548300000|2022-04-21 13:38:20|96.99|96.96|97.04|97|97.05|97.01|96.99|96.95|8314
1650548310000|2022-04-21 13:38:30|97.05|97.01|97.08|97.03|97.08|97.04|97.04|97|1520
1650548320000|2022-04-21 13:38:40|97.07|97.04|97.04|97.01|97.08|97.05|97.03|97.01|54220
1650548330000|2022-04-21 13:38:50|97.05|97.02|97.06|97.03|97.08|97.05|97.05|97.01|3691
1650548340000|2022-04-21 13:39:00|97.05|97.01|97.06|97.03|97.06|97.03|97.04|97|5224
1650548350000|2022-04-21 13:39:10|97.05||97.06||97.06||97.05||0
1650548360000|2022-04-21 13:39:20|97.05|97.02|97.09|97.06|97.1|97.07|97.05|97.02|29927
1650548370000|2022-04-21 13:39:30|97.08|97.07|97.08|97.06|97.08|97.08|97.08|97.03|8250
1650548380000|2022-04-21 13:39:40|97.07|97.05|97.02|96.98|97.07|97.05|97.02|96.98|4972
1650548390000|2022-04-21 13:39:50|97.01|96.96|96.99|96.96|97.02|96.98|96.98|96.95|3371
1650548400000|2022-04-21 13:40:00|97.01|96.97|97.04|97|97.07|97.03|97.01|96.97|428
1650548410000|2022-04-21 13:40:10|97.03|96.97|96.94|96.9|97.03|96.97|96.93|96.89|3413
1650548420000|2022-04-21 13:40:20|96.93|96.89|96.88|96.84|96.94|96.9|96.88|96.84|922
1650548430000|2022-04-21 13:40:30|96.9|96.85|96.94|96.91|96.96|96.92|96.88|96.84|50
1650548440000|2022-04-21 13:40:40|96.96|96.9|96.99|96.95|97.01|96.98|96.96|96.9|3716
1650548450000|2022-04-21 13:40:50|96.98|96.94|96.99|96.96|96.99|96.96|96.96|96.93|0
1650548460000|2022-04-21 13:41:00|97|96.97|96.99|96.94|97.01|96.97|96.96|96.93|10048
1650548470000|2022-04-21 13:41:10|97|96.95|96.98|96.96|97|96.97|96.95|96.94|4442
1650548480000|2022-04-21 13:41:20|97.01|96.97|97.01|96.97|97.03|96.98|96.99|96.96|1000
1650548490000|2022-04-21 13:41:30|97|96.96|97.03|97|97.04|97.02|97|96.95|11787
1650548500000|2022-04-21 13:41:40|97.02|96.99|96.95|96.91|97.03|97.01|96.95|96.9|5276
1650548510000|2022-04-21 13:41:50|96.94|96.9|97|96.96|97|96.96|96.93|96.9|0
1650548520000|2022-04-21 13:42:00|96.99|96.97|96.99|96.96|96.99|96.99|96.99|96.96|3011
1650548530000|2022-04-21 13:42:10|97|96.97|96.95|96.91|97.02|96.98|96.94|96.9|23699
1650548540000|2022-04-21 13:42:20|96.94|96.88|96.91|96.87|96.95|96.91|96.89|96.86|2339
1650548550000|2022-04-21 13:42:30|96.93|96.88|96.97|96.93|96.97|96.95|96.93|96.88|2102
1650548560000|2022-04-21 13:42:40|96.98|96.94|97.02|96.97|97.02|96.98|96.96|96.94|4161
1650548570000|2022-04-21 13:42:50|97.01|96.98|97.03|97|97.03|97|97|96.96|0
1650548580000|2022-04-21 13:43:00|97.04|97.01|97.05|97.01|97.07|97.05|97.04|97|1810
1650548590000|2022-04-21 13:43:10|97.04|96.99|97.03|97|97.04|97.01|97.01|96.98|6963
1650548600000|2022-04-21 13:43:20|97.02|96.99|97.05|97.02|97.05|97.02|97|96.99|1
1650548610000|2022-04-21 13:43:30|97.07|97.01|97.07|97.03|97.07|97.04|97.07|97.01|0
1650548620000|2022-04-21 13:43:40|97.09|97.04|97.11|97.07|97.12|97.08|97.08|97.04|2938
1650548630000|2022-04-21 13:43:50|97.1|97.06|97.1|97.08|97.11|97.08|97.08|97.06|3440
1650548640000|2022-04-21 13:44:00|97.11|97.09|97.09|97.06|97.15|97.11|97.08|97.06|4523
1650548650000|2022-04-21 13:44:10|97.08|97.07|97.04|97.01|97.11|97.07|97.04|97.01|2666
1650548660000|2022-04-21 13:44:20|97.05|96.99|97.02|97|97.05|97|97.02|96.98|6945
1650548670000|2022-04-21 13:44:30|97.03|97.01|97.02|97|97.03|97.01|97.02|97|187
1650548680000|2022-04-21 13:44:40|97.01|96.99|97.01|96.98|97.02|96.99|96.99|96.95|7178
1650548690000|2022-04-21 13:44:50|97|96.99|97.03|96.99|97.04|97|97|96.99|0
1650548700000|2022-04-21 13:45:00|97.04|97|97.01|96.98|97.04|97.01|97|96.98|4652
1650548710000|2022-04-21 13:45:10|96.98|96.96|97.02|96.98|97.03|96.99|96.95|96.92|9775
1650548720000|2022-04-21 13:45:20|97.03|96.99|97.05|97.02|97.06|97.04|97.03|96.99|21725
1650548730000|2022-04-21 13:45:30|97.06|97.03|96.99|96.96|97.06|97.03|96.99|96.95|8558
1650548740000|2022-04-21 13:45:40|97|96.94|97.03|96.99|97.04|97|96.99|96.94|0
1650548750000|2022-04-21 13:45:50|97.04|97|97.11|97.08|97.14|97.1|97.04|97|0
1650548760000|2022-04-21 13:46:00|97.13|97.09|97.12|97.08|97.14|97.11|97.09|97.05|17921
1650548770000|2022-04-21 13:46:10|97.13|97.09|97.12|97.08|97.13|97.09|97.1|97.06|6083
1650548780000|2022-04-21 13:46:20|97.11|97.07|97.03|97|97.12|97.07|97.01|96.97|2416
1650548790000|2022-04-21 13:46:30|97.02|96.99|96.99|96.95|97.03|96.99|96.98|96.95|10097
1650548800000|2022-04-21 13:46:40|97.01|96.96|96.98|96.95|97.05|97.01|96.97|96.94|48417
1650548810000|2022-04-21 13:46:50|96.97|96.94|96.95|96.91|96.98|96.94|96.94|96.9|6839
1650548820000|2022-04-21 13:47:00|96.94|96.9|96.94|96.91|96.95|96.91|96.92|96.87|2292
1650548830000|2022-04-21 13:47:10|96.92|96.89|96.91|96.88|96.95|96.91|96.89|96.85|13776
1650548840000|2022-04-21 13:47:20|96.9|96.87|96.87|96.83|96.9|96.88|96.84|96.8|1532
1650548850000|2022-04-21 13:47:30|96.86|96.84|96.84|96.82|96.87|96.84|96.84|96.8|0
1650548860000|2022-04-21 13:47:40|96.83||96.84||96.87||96.83||1974
1650548870000|2022-04-21 13:47:50|96.85|96.83|96.89|96.86|96.9|96.86|96.84|96.82|1348
1650548880000|2022-04-21 13:48:00|96.9|96.87|96.93|96.89|96.95|96.91|96.9|96.85|200
1650548890000|2022-04-21 13:48:10|96.92|96.9|96.85|96.81|96.93|96.9|96.81|96.77|15723
1650548900000|2022-04-21 13:48:20|96.84|96.8|96.83|96.8|96.87|96.85|96.83|96.8|2743
1650548910000|2022-04-21 13:48:30|96.84|96.83|96.84|96.81|96.84|96.83|96.81|96.78|13774
1650548920000|2022-04-21 13:48:40|96.87|96.82|96.88|96.86|96.89|96.87|96.87|96.82|21
1650548930000|2022-04-21 13:48:50|96.87|96.85|96.88|96.85|96.88|96.85|96.86|96.84|1004
1650548940000|2022-04-21 13:49:00|96.87|96.84|96.86|96.82|96.88|96.84|96.86|96.82|2581
1650548950000|2022-04-21 13:49:10|96.88|96.83|96.84|96.79|96.88|96.84|96.84|96.79|2918
1650548960000|2022-04-21 13:49:20|96.83|96.78|96.85|96.81|96.86|96.82|96.82|96.78|10772
1650548970000|2022-04-21 13:49:30|96.84|96.82|96.84|96.82|96.85|96.83|96.84|96.81|3737
1650548980000|2022-04-21 13:49:40|96.87|96.83|96.91|96.87|96.91|96.88|96.87|96.82|3693
1650548990000|2022-04-21 13:49:50|96.89|96.86|96.92|96.88|96.95|96.91|96.89|96.85|163
1650549000000|2022-04-21 13:50:00|96.93|96.89|96.92|96.88|96.97|96.94|96.92|96.88|0
1650549010000|2022-04-21 13:50:10|96.91|96.89|96.88|96.84|96.92|96.89|96.86|96.82|4311
1650549020000|2022-04-21 13:50:20|96.87|96.83|96.83|96.79|96.88|96.85|96.82|96.79|29550
1650549030000|2022-04-21 13:50:30|96.84|96.8|96.92|96.89|96.92|96.89|96.84|96.79|5328
1650549040000|2022-04-21 13:50:40|96.91|96.9|96.91|96.87|96.92|96.91|96.9|96.86|5648
1650549050000|2022-04-21 13:50:50|96.9|96.88|96.91|96.88|96.91|96.88|96.9|96.88|36
1650549060000|2022-04-21 13:51:00|96.94|96.89|96.91|96.88|96.94|96.9|96.91|96.88|12228
1650549070000|2022-04-21 13:51:10|96.9|96.89|96.8|96.78|96.94|96.91|96.8|96.78|46586
1650549080000|2022-04-21 13:51:20|96.79|96.76|96.74|96.71|96.79|96.76|96.74|96.7|15348
1650549090000|2022-04-21 13:51:30|96.77|96.72|96.8|96.77|96.8|96.79|96.75|96.71|6747
1650549100000|2022-04-21 13:51:40|96.82|96.78|96.84|96.81|96.85|96.81|96.82|96.78|224
1650549110000|2022-04-21 13:51:50|96.83||96.83||96.84||96.83||13324
1650549120000|2022-04-21 13:52:00|96.84|96.8|96.82|96.77|96.86|96.82|96.81|96.76|33679
1650549130000|2022-04-21 13:52:10|96.81|96.78|96.74|96.69|96.81|96.78|96.73|96.69|8670
1650549140000|2022-04-21 13:52:20|96.73|96.68|96.68|96.64|96.73|96.68|96.67|96.63|11297
1650549150000|2022-04-21 13:52:30|96.7|96.65|96.7|96.67|96.71|96.69|96.69|96.65|55386
1650549160000|2022-04-21 13:52:40|96.69|96.66|96.79|96.75|96.83|96.78|96.64|96.62|140499
1650549170000|2022-04-21 13:52:50|96.78|96.76|96.79|96.75|96.79|96.76|96.78|96.75|2046
1650549180000|2022-04-21 13:53:00|96.78|96.73|96.77|96.75|96.79|96.76|96.75|96.73|6182
1650549190000|2022-04-21 13:53:10|96.79|96.76|96.79|96.78|96.81|96.78|96.78|96.75|26747
1650549200000|2022-04-21 13:53:20|96.81|96.76|96.79|96.76|96.83|96.78|96.79|96.75|11498
1650549210000|2022-04-21 13:53:30|96.82|96.77|96.81|96.78|96.86|96.81|96.8|96.76|230
1650549220000|2022-04-21 13:53:40|96.83|96.79|96.82|96.78|96.85|96.81|96.81|96.78|1500
1650549230000|2022-04-21 13:53:50|96.81|96.79|96.71|96.67|96.81|96.79|96.7|96.66|4650
1650549290000|2022-04-21 13:54:50|96.83|96.79|96.84|96.8|96.84|96.8|96.83|96.78|11210
1650549300000|2022-04-21 13:55:00|96.83|96.79|96.86|96.82|96.87|96.83|96.82|96.78|711
1650549310000|2022-04-21 13:55:10|96.87|96.83|96.88|96.86|96.91|96.87|96.85|96.82|66387
1650549320000|2022-04-21 13:55:20|96.87|96.85|96.88|96.86|96.88|96.86|96.86|96.85|4142
1650549330000|2022-04-21 13:55:30|96.9|96.85|96.88|96.84|96.9|96.87|96.86|96.84|35130
1650549340000|2022-04-21 13:55:40|96.87|96.85|96.86|96.85|96.9|96.86|96.86|96.84|21853
1650549350000|2022-04-21 13:55:50|96.85|96.84|96.93|96.89|96.94|96.89|96.85|96.84|38120
1650549360000|2022-04-21 13:56:00|96.92|96.9|96.97|96.93|96.98|96.94|96.92|96.9|989
1650549370000|2022-04-21 13:56:10|96.96|96.91|96.95|96.92|96.97|96.92|96.94|96.91|5495
1650549380000|2022-04-21 13:56:20|96.94|96.91|96.95|96.91|96.97|96.93|96.93|96.91|687
1650549390000|2022-04-21 13:56:30|96.96|96.92|97.01|96.97|97.02|96.97|96.96|96.92|722
1650549400000|2022-04-21 13:56:40|97|96.96|96.96|96.93|97.01|96.97|96.95|96.93|6926
1650549410000|2022-04-21 13:56:50|96.95|96.94|97.02|96.97|97.03|96.98|96.94|96.93|3996
1650549420000|2022-04-21 13:57:00|97.01|96.96|96.96|96.92|97.01|96.97|96.95|96.91|5592
1650549430000|2022-04-21 13:57:10|96.97|96.93|97|96.96|97|96.97|96.97|96.93|1255
1650549440000|2022-04-21 13:57:20|96.99|96.95|97|96.95|97|96.96|96.98|96.95|5149
1650549450000|2022-04-21 13:57:30|96.99|96.96|97|96.96|97|96.96|96.95|96.91|20991
1650549460000|2022-04-21 13:57:40||96.97||96.98||96.98||96.97|41
1650549470000|2022-04-21 13:57:50||96.97||96.97||96.97||96.96|13
1650549480000|2022-04-21 13:58:00|96.99|96.96|96.99|96.96|96.99|96.96|96.99|96.96|3532
1650549490000|2022-04-21 13:58:10|96.98|96.95|96.9|96.87|96.98|96.95|96.9|96.85|26456
1650549510000|2022-04-21 13:58:30|||||||||531
1650549520000|2022-04-21 13:58:40|96.88|96.86|96.89|96.86|96.89|96.86|96.88|96.86|6341
1650549530000|2022-04-21 13:58:50|96.9||96.9||96.9||96.88||3967
1650549540000|2022-04-21 13:59:00|96.88|96.87|96.88|96.87|96.88|96.87|96.88|96.87|0
1650549550000|2022-04-21 13:59:10|96.9|96.88|96.9|96.87|96.9|96.88|96.9|96.87|5514
1650549560000|2022-04-21 13:59:20||96.88||96.88||96.88||96.88|0
1650549570000|2022-04-21 13:59:30|96.93|96.89|96.89|96.87|96.96|96.91|96.89|96.87|6972
1650549580000|2022-04-21 13:59:40|96.9||96.91||96.91||96.9||358
1650549590000|2022-04-21 13:59:50|96.92|96.86|96.9|96.86|96.93|96.86|96.88|96.83|999
1650549600000|2022-04-21 14:00:00|96.92|96.87|96.9|96.86|96.94|96.87|96.9|96.86|3313
1650549610000|2022-04-21 14:00:10|96.92|96.87|96.93|96.89|96.95|96.9|96.91|96.86|10175
1650549620000|2022-04-21 14:00:20|96.95|96.9|96.89|96.86|96.96|96.91|96.88|96.86|2032
1650549630000|2022-04-21 14:00:30|96.88|96.83|96.85|96.81|96.9|96.85|96.85|96.81|9885
1650549640000|2022-04-21 14:00:40|96.87|96.82|96.85|96.81|96.87|96.82|96.85|96.81|212
1650549650000|2022-04-21 14:00:50||96.83||96.81||96.83||96.81|5539
1650549660000|2022-04-21 14:01:00||96.82||96.82||96.82||96.82|0
1650549670000|2022-04-21 14:01:10|96.87|96.83|96.86|96.83|96.91|96.88|96.86|96.83|14929
1650549680000|2022-04-21 14:01:20|96.84|96.81|96.82|96.76|96.84|96.81|96.79|96.75|6464
1650549690000|2022-04-21 14:01:30|96.8|96.77|96.79|96.74|96.8|96.77|96.79|96.74|0
1650549700000|2022-04-21 14:01:40|96.8|96.77|96.8|96.77|96.8|96.77|96.8|96.77|0
1650549710000|2022-04-21 14:01:50|||||||||6
1650549720000|2022-04-21 14:02:00|96.79|96.74|96.75|96.71|96.79|96.76|96.75|96.7|6638
1650549730000|2022-04-21 14:02:10|96.74|96.7|96.76|96.72|96.77|96.73|96.73|96.67|4407
1650549740000|2022-04-21 14:02:20|96.75|96.71|96.71|96.69|96.75|96.71|96.7|96.65|1076
1650549750000|2022-04-21 14:02:30|96.7|96.7|96.72|96.69|96.74|96.7|96.7|96.69|871
1650549760000|2022-04-21 14:02:40|96.71|96.7|96.75|96.71|96.75|96.73|96.71|96.69|989
1650549770000|2022-04-21 14:02:50|96.77|96.72|96.73|96.68|96.78|96.74|96.71|96.68|15953
1650549780000|2022-04-21 14:03:00|96.74|96.69|96.76|96.72|96.77|96.72|96.68|96.66|5753
1650549790000|2022-04-21 14:03:10|96.75|96.71|96.77|96.73|96.77|96.74|96.75|96.71|15258
1650549800000|2022-04-21 14:03:20|96.76|96.71|96.75|96.7|96.77|96.72|96.73|96.68|11598
1650549810000|2022-04-21 14:03:30|96.76|96.71|96.76|96.72|96.77|96.73|96.74|96.7|276
1650549820000|2022-04-21 14:03:40|96.75|96.7|96.74|96.7|96.75|96.71|96.73|96.68|205
1650549830000|2022-04-21 14:03:50|96.75|96.71|96.71|96.67|96.77|96.73|96.71|96.67|11623
1650549840000|2022-04-21 14:04:00|96.7|96.66|96.78|96.74|96.8|96.77|96.7|96.66|14338
1650549850000|2022-04-21 14:04:10|96.79|96.75|96.78|96.74|96.79|96.75|96.77|96.74|1348
1650549860000|2022-04-21 14:04:20|96.77|96.75|96.66|96.62|96.77|96.75|96.65|96.62|90675
1650549870000|2022-04-21 14:04:30|96.65|96.63|96.65|96.62|96.66|96.63|96.64|96.62|11559
1650549880000|2022-04-21 14:04:40|96.68|96.63|96.65|96.62|96.68|96.64|96.65|96.62|5205
1650549890000|2022-04-21 14:04:50|96.66|96.6|96.62|96.57|96.66|96.61|96.62|96.57|1423
1650549900000|2022-04-21 14:05:00|96.61||96.6||96.61||96.6||108
1650549960000|2022-04-21 14:06:00|96.66|96.62|96.64|96.61|96.66|96.63|96.64|96.61|666
1650549970000|2022-04-21 14:06:10|96.65|96.62|96.66|96.64|96.68|96.65|96.65|96.61|3
1650549980000|2022-04-21 14:06:20|96.65|96.62|96.65|96.62|96.68|96.64|96.65|96.62|4270
1650549990000|2022-04-21 14:06:30|96.66|96.63|96.66|96.63|96.68|96.64|96.65|96.62|50
1650550000000|2022-04-21 14:06:40|96.65|96.64|96.68|96.66|96.68|96.66|96.65|96.64|662
1650550010000|2022-04-21 14:06:50|96.7|96.67|96.68|96.64|96.73|96.68|96.67|96.64|3939
1650550020000|2022-04-21 14:07:00|96.67|96.62|96.62|96.58|96.67|96.63|96.61|96.57|4049
1650550030000|2022-04-21 14:07:10|96.61|96.57|96.59|96.56|96.61|96.57|96.57|96.56|2586
1650550040000|2022-04-21 14:07:20|96.58|96.57|96.59|96.56|96.59|96.57|96.58|96.56|2595
1650550050000|2022-04-21 14:07:30|96.61|96.57|96.59|96.56|96.61|96.58|96.58|96.56|7094
1650550060000|2022-04-21 14:07:40|96.58|96.58|96.65|96.59|96.65|96.61|96.58|96.58|2410
1650550070000|2022-04-21 14:07:50|96.64|96.6|96.59|96.56|96.65|96.61|96.57|96.56|883
1650550080000|2022-04-21 14:08:00|96.58|96.59|96.59|96.55|96.61|96.59|96.55|96.51|3952
1650550090000|2022-04-21 14:08:10|96.6|96.56|96.59|96.54|96.63|96.58|96.57|96.54|1432
1650550100000|2022-04-21 14:08:20|96.58|96.55|96.58|96.54|96.6|96.56|96.56|96.52|0
1650550110000|2022-04-21 14:08:30|96.57|96.52|96.57|96.54|96.57|96.54|96.53|96.51|3220
1650550120000|2022-04-21 14:08:40|96.58|96.56|96.58|96.55|96.63|96.6|96.58|96.53|41732
1650550130000|2022-04-21 14:08:50|96.59|96.53|96.56|96.52|96.59|96.56|96.56|96.51|27256
1650550140000|2022-04-21 14:09:00|96.57|96.53|96.59|96.55|96.59|96.55|96.57|96.52|2000
1650550150000|2022-04-21 14:09:10|96.58|96.54|96.6|96.56|96.62|96.58|96.57|96.54|15254
1650550160000|2022-04-21 14:09:20|96.59|96.55|96.57|96.55|96.59|96.56|96.57|96.55|7581
1650550170000|2022-04-21 14:09:30|96.58|96.56|96.56|96.52|96.58|96.56|96.53|96.51|2477
1650550180000|2022-04-21 14:09:40|96.55|96.51|96.52|96.48|96.56|96.52|96.51|96.48|278
1650550190000|2022-04-21 14:09:50|96.51|96.46|96.53|96.5|96.54|96.51|96.49|96.45|15651
1650550200000|2022-04-21 14:10:00|96.54|96.51|96.53|96.51|96.54|96.51|96.52|96.5|0
1650550210000|2022-04-21 14:10:10|96.56|96.52|96.57|96.53|96.57|96.54|96.55|96.51|1431
1650550220000|2022-04-21 14:10:20|96.59|96.54|96.6|96.57|96.61|96.58|96.58|96.53|1195
1650550230000|2022-04-21 14:10:30|96.63|96.58|96.64|96.59|96.64|96.61|96.63|96.57|5
1650550240000|2022-04-21 14:10:40|96.61|96.57|96.59|96.57|96.61|96.57|96.58|96.55|5000
1650550250000|2022-04-21 14:10:50|96.6|96.56|96.56|96.54|96.61|96.56|96.56|96.54|5883
1650550260000|2022-04-21 14:11:00|96.55|96.55|96.57|96.54|96.58|96.55|96.55|96.54|2264
1650550270000|2022-04-21 14:11:10|96.59|96.55|96.63|96.59|96.64|96.6|96.58|96.54|8738
1650550280000|2022-04-21 14:11:20|96.61|96.6|96.65|96.61|96.65|96.61|96.61|96.59|304
1650550290000|2022-04-21 14:11:30|96.64|96.62|96.65|96.61|96.67|96.63|96.63|96.61|0
1650550300000|2022-04-21 14:11:40|96.63||96.65||96.65||96.63||2049
1650550310000|2022-04-21 14:11:50|96.66|96.62|96.66|96.64|96.68|96.65|96.64|96.61|1709
1650550320000|2022-04-21 14:12:00|96.65|96.62|96.68|96.64|96.68|96.64|96.65|96.62|7371
1650550330000|2022-04-21 14:12:10|96.67|96.65|96.69|96.65|96.7|96.65|96.66|96.64|880
1650550340000|2022-04-21 14:12:20|96.7|96.66|96.67|96.64|96.71|96.67|96.67|96.64|3641
1650550350000|2022-04-21 14:12:30|96.68|96.66|96.71|96.67|96.73|96.69|96.68|96.64|24186
1650550360000|2022-04-21 14:12:40|96.72|96.68|96.73|96.7|96.73|96.7|96.72|96.68|11170
1650550370000|2022-04-21 14:12:50|96.72|96.68|96.67|96.63|96.72|96.68|96.65|96.62|6905
1650550380000|2022-04-21 14:13:00|96.66|96.64|96.69|96.65|96.69|96.66|96.66|96.64|8212
1650550390000|2022-04-21 14:13:10|96.68|96.66|96.69|96.66|96.69|96.67|96.68|96.66|548
1650550400000|2022-04-21 14:13:20|96.68|96.67|96.68|96.64|96.68|96.67|96.66|96.63|36495
1650550410000|2022-04-21 14:13:30|96.67|96.65|96.68|96.64|96.69|96.66|96.66|96.64|7713
1650550420000|2022-04-21 14:13:40|96.66|96.63|96.63|96.59|96.68|96.65|96.62|96.58|10849
1650550430000|2022-04-21 14:13:50|96.62|96.61|96.67|96.64|96.68|96.64|96.58|96.56|13500
1650550440000|2022-04-21 14:14:00|96.66|96.62|96.66|96.64|96.69|96.67|96.65|96.62|4216
1650550450000|2022-04-21 14:14:10|96.65|96.63|96.66|96.63|96.68|96.63|96.65|96.63|2158
1650550470000|2022-04-21 14:14:30||96.64||96.63||96.64||96.63|4591
1650550480000|2022-04-21 14:14:40|96.67|96.64|96.69|96.65|96.7|96.66|96.66|96.64|3720
1650550490000|2022-04-21 14:14:50|96.7|96.67|96.69|96.65|96.71|96.67|96.69|96.65|2162
1650550500000|2022-04-21 14:15:00|96.7|96.66|96.68|96.66|96.7|96.66|96.67|96.64|2049
1650550510000|2022-04-21 14:15:10|96.69|96.65|96.72|96.69|96.72|96.7|96.66|96.65|5265
1650550520000|2022-04-21 14:15:20|96.71|96.66|96.74|96.7|96.76|96.73|96.69|96.66|814
1650550530000|2022-04-21 14:15:30|96.75|96.69|96.76|96.74|96.78|96.75|96.74|96.69|67
1650550540000|2022-04-21 14:15:40|96.77|96.75|96.8|96.76|96.8|96.76|96.75|96.74|171
1650550550000|2022-04-21 14:15:50|96.81|96.77|96.81|96.77|96.81|96.77|96.8|96.76|1
1650550560000|2022-04-21 14:16:00|96.82|96.78|96.82|96.79|96.85|96.81|96.8|96.78|784
1650550570000|2022-04-21 14:16:10|96.81|96.8|96.75|96.71|96.81|96.8|96.75|96.71|12723
1650550580000|2022-04-21 14:16:20|96.74|96.7|96.72|96.68|96.74|96.73|96.71|96.68|981
1650550590000|2022-04-21 14:16:30|96.71|96.69|96.74|96.71|96.74|96.72|96.71|96.66|3809
1650550600000|2022-04-21 14:16:40|96.73|96.72|96.76|96.73|96.77|96.76|96.73|96.72|820
1650550610000|2022-04-21 14:16:50|96.79|96.74|96.79|96.76|96.8|96.77|96.78|96.73|0
1650550620000|2022-04-21 14:17:00|96.78|96.75|96.77|96.73|96.79|96.75|96.75|96.73|3501
1650550630000|2022-04-21 14:17:10|96.79|96.74|96.78|96.74|96.79|96.75|96.77|96.74|4485
1650550640000|2022-04-21 14:17:20|96.77|96.75|96.82|96.79|96.83|96.8|96.77|96.75|3664
1650550650000|2022-04-21 14:17:30|96.81|96.8|96.82|96.79|96.82|96.81|96.81|96.77|0
1650550660000|2022-04-21 14:17:40|96.81|96.8|96.86|96.83|96.91|96.87|96.81|96.8|36329
1650550670000|2022-04-21 14:17:50|96.87|96.84|96.84|96.81|96.89|96.86|96.84|96.8|46128
1650550680000|2022-04-21 14:18:00|96.83|96.8|96.84|96.82|96.84|96.82|96.8|96.79|2488
1650550690000|2022-04-21 14:18:10|96.83|96.81|96.84|96.81|96.84|96.82|96.83|96.81|160
1650550700000|2022-04-21 14:18:20|96.87|96.82|96.84|96.81|96.88|96.84|96.83|96.81|4582
1650550710000|2022-04-21 14:18:30|96.86|96.82|96.86|96.83|96.86|96.83|96.84|96.81|2451
1650550720000|2022-04-21 14:18:40|96.87|96.84|96.89|96.85|96.89|96.86|96.85|96.82|5
1650550730000|2022-04-21 14:18:50|96.91|96.86|96.91|96.88|96.92|96.89|96.88|96.85|0
1650550740000|2022-04-21 14:19:00|96.9|96.87|96.91|96.87|96.91|96.88|96.88|96.86|0
1650550750000|2022-04-21 14:19:10|96.9|96.86|96.78|96.75|96.9|96.86|96.73|96.71|93268
1650550760000|2022-04-21 14:19:20|96.77|96.73|96.76|96.72|96.77|96.74|96.75|96.71|4541
1650550770000|2022-04-21 14:19:30|96.75|96.73|96.8|96.76|96.81|96.76|96.75|96.72|5079
1650550780000|2022-04-21 14:19:40|96.81|96.77|96.79|96.77|96.81|96.78|96.79|96.76|0
1650550790000|2022-04-21 14:19:50|96.81|96.78|96.82|96.78|96.82|96.8|96.81|96.77|74
1650550800000|2022-04-21 14:20:00|96.83|96.79|96.83|96.8|96.85|96.81|96.8|96.78|310
1650550810000|2022-04-21 14:20:10|96.82|96.79|96.82|96.79|96.83|96.79|96.8|96.78|20
1650550820000|2022-04-21 14:20:20|96.83|96.8|96.83|96.8|96.83|96.8|96.82|96.79|0
1650550830000|2022-04-21 14:20:30|96.82|96.79|96.82|96.79|96.83|96.8|96.8|96.78|315
1650550840000|2022-04-21 14:20:40|96.81|96.78|96.8|96.76|96.81|96.79|96.77|96.73|8923
1650550850000|2022-04-21 14:20:50|96.78|96.75|96.78|96.75|96.8|96.77|96.77|96.75|603
1650550860000|2022-04-21 14:21:00|96.79|96.74|96.71|96.68|96.79|96.74|96.71|96.68|6010
1650550870000|2022-04-21 14:21:10|96.7|96.67|96.73|96.7|96.73|96.7|96.69|96.65|2797
1650550880000|2022-04-21 14:21:20|96.72|96.69|96.71|96.68|96.73|96.69|96.69|96.66|17260
1650550890000|2022-04-21 14:21:30|96.72|96.69|96.72|96.69|96.72|96.7|96.71|96.69|0
1650550900000|2022-04-21 14:21:40|96.73|96.7|96.79|96.75|96.79|96.76|96.73|96.7|5362
1650550910000|2022-04-21 14:21:50|96.8|96.76|96.82|96.79|96.82|96.8|96.8|96.76|102
1650550920000|2022-04-21 14:22:00|96.81|96.78|96.78|96.75|96.81|96.78|96.77|96.73|12714
1650550930000|2022-04-21 14:22:10|96.8|96.76|96.78|96.77|96.8|96.77|96.78|96.74|27801
1650550940000|2022-04-21 14:22:20|96.77|96.74|96.74|96.7|96.81|96.77|96.73|96.7|44386
1650550950000|2022-04-21 14:22:30|96.73|96.69|96.74|96.7|96.74|96.71|96.73|96.69|4
1650550960000|2022-04-21 14:22:40|96.73|96.71|96.73|96.7|96.74|96.73|96.73|96.69|1411
1650550970000|2022-04-21 14:22:50|96.72|96.69|96.7|96.66|96.74|96.71|96.7|96.66|5513
1650550980000|2022-04-21 14:23:00|96.71|96.67|96.7|96.68|96.71|96.68|96.69|96.65|1450
1650550990000|2022-04-21 14:23:10|96.71|96.69|96.72|96.69|96.74|96.72|96.7|96.67|54492
1650551000000|2022-04-21 14:23:20|96.7|96.68|96.66|96.62|96.7|96.68|96.64|96.62|5621
1650551010000|2022-04-21 14:23:30|96.67|96.63|96.61|96.58|96.67|96.63|96.61|96.58|1864
1650551020000|2022-04-21 14:23:40|96.6|96.57|96.63|96.59|96.64|96.61|96.57|96.54|3473
1650551030000|2022-04-21 14:23:50|96.64|96.6|96.61|96.59|96.64|96.6|96.6|96.57|559
1650551040000|2022-04-21 14:24:00|96.6|96.58|96.6|96.56|96.61|96.6|96.59|96.56|1708
1650551050000|2022-04-21 14:24:10|96.61|96.57|96.6|96.57|96.61|96.58|96.6|96.56|3691
1650551060000|2022-04-21 14:24:20|96.61|96.58|96.71|96.66|96.71|96.67|96.61|96.57|3025
1650551070000|2022-04-21 14:24:30|96.7|96.65|96.73|96.7|96.73|96.7|96.67|96.65|208
1650551080000|2022-04-21 14:24:40|96.72|96.71|96.74|96.71|96.75|96.71|96.72|96.7|0
1650551090000|2022-04-21 14:24:50|96.75|96.72|96.75|96.71|96.77|96.74|96.75|96.71|3817
1650551100000|2022-04-21 14:25:00|96.76|96.72|96.74|96.7|96.76|96.73|96.7|96.68|2984
1650551110000|2022-04-21 14:25:10|96.75|96.71|96.72|96.69|96.75|96.71|96.71|96.67|2945
1650551120000|2022-04-21 14:25:20|96.73|96.7|96.72|96.69|96.73|96.7|96.71|96.69|11595
1650551130000|2022-04-21 14:25:30|96.73||96.73||96.73||96.71||411
1650551140000|2022-04-21 14:25:40|96.75|96.7|96.73|96.7|96.75|96.71|96.72|96.7|0
1650551150000|2022-04-21 14:25:50|96.74|96.71|96.73|96.71|96.75|96.71|96.73|96.7|5
1650551160000|2022-04-21 14:26:00|||||||||25
1650551170000|2022-04-21 14:26:10|96.72|96.68|96.71|96.69|96.73|96.69|96.71|96.68|2421
1650551180000|2022-04-21 14:26:20|96.7|96.7|96.69|96.66|96.7|96.7|96.69|96.65|1058
1650551190000|2022-04-21 14:26:30|96.7|96.67|96.71|96.69|96.71|96.69|96.69|96.67|38
1650551200000|2022-04-21 14:26:40|96.7|96.67|96.69|96.67|96.7|96.67|96.69|96.66|1955
1650551210000|2022-04-21 14:26:50|96.71|96.66|96.83|96.79|96.83|96.8|96.7|96.66|8408
1650551220000|2022-04-21 14:27:00|96.82|96.78|96.78|96.76|96.83|96.81|96.78|96.74|2146
1650551230000|2022-04-21 14:27:10|96.8|96.77|96.82|96.77|96.83|96.8|96.8|96.76|27371
1650551240000|2022-04-21 14:27:20|96.83|96.78|96.82|96.78|96.83|96.8|96.79|96.75|0
1650551250000|2022-04-21 14:27:30|96.83|96.79|96.83|96.8|96.83|96.81|96.82|96.78|0
1650551260000|2022-04-21 14:27:40|96.86|96.79|96.84|96.8|96.88|96.84|96.83|96.79|1691
1650551270000|2022-04-21 14:27:50|96.87|96.81|96.88|96.84|96.89|96.85|96.87|96.8|7177
1650551280000|2022-04-21 14:28:00|96.89|96.85|96.89|96.85|96.9|96.86|96.86|96.84|3
1650551290000|2022-04-21 14:28:10|96.9|96.86|96.91|96.88|96.92|96.9|96.89|96.85|2
1650551300000|2022-04-21 14:28:20|96.92|96.89|96.91|96.88|96.92|96.89|96.91|96.88|102
1650551310000|2022-04-21 14:28:30|96.9|96.87|96.89|96.86|96.9|96.87|96.89|96.85|70990
1650551320000|2022-04-21 14:28:40|96.9|96.87|96.89|96.86|96.92|96.88|96.89|96.86|5803
1650551330000|2022-04-21 14:28:50|96.88|96.83|96.86|96.84|96.88|96.84|96.84|96.79|4829
1650551340000|2022-04-21 14:29:00|96.87|96.82|96.83|96.79|96.87|96.82|96.81|96.77|3885
1650551350000|2022-04-21 14:29:10|96.84|96.8|96.84|96.81|96.84|96.81|96.83|96.79|0
1650551360000|2022-04-21 14:29:20|||||||||202
1650551370000|2022-04-21 14:29:30|96.85|96.82|96.82|96.79|96.85|96.82|96.81|96.79|5639
1650551380000|2022-04-21 14:29:40|96.81|96.81|96.82|96.79|96.83|96.81|96.81|96.79|2162
1650551390000|2022-04-21 14:29:50||96.8||96.8||96.8||96.79|0
1650551400000|2022-04-21 14:30:00|96.81|96.81|96.85|96.81|96.86|96.82|96.81|96.8|1854
1650551410000|2022-04-21 14:30:10|96.84|96.8|96.85|96.81|96.85|96.81|96.83|96.8|0
1650551420000|2022-04-21 14:30:20|96.84|96.82|96.81|96.77|96.84|96.83|96.79|96.75|5686
1650551430000|2022-04-21 14:30:30|96.8|96.76|96.81|96.79|96.84|96.8|96.8|96.76|5623
1650551440000|2022-04-21 14:30:40|96.82|96.8|96.84|96.81|96.87|96.85|96.82|96.79|50
1650551450000|2022-04-21 14:30:50|96.83|96.8|96.83|96.8|96.85|96.81|96.82|96.8|2848
1650551460000|2022-04-21 14:31:00|96.82|96.79|96.85|96.81|96.85|96.82|96.81|96.79|3426
1650551470000|2022-04-21 14:31:10|96.87|96.83|96.87|96.83|96.87|96.84|96.86|96.82|3324
1650551480000|2022-04-21 14:31:20|96.86|96.84|96.78|96.75|96.87|96.84|96.78|96.75|9110
1650551490000|2022-04-21 14:31:30|96.77|96.73|96.74|96.69|96.77|96.73|96.72|96.69|4200
1650551500000|2022-04-21 14:31:40|96.73|96.67|96.72|96.7|96.73|96.7|96.7|96.66|200
1650551510000|2022-04-21 14:31:50|96.74|96.69|96.73|96.69|96.74|96.7|96.72|96.68|2696
1650551520000|2022-04-21 14:32:00|96.72|96.7|96.78|96.74|96.78|96.75|96.72|96.7|7316
1650551530000|2022-04-21 14:32:10|96.77|96.75|96.78|96.74|96.78|96.75|96.77|96.74|0
1650551540000|2022-04-21 14:32:20|96.77|96.75|96.72|96.68|96.78|96.75|96.72|96.67|3883
1650551550000|2022-04-21 14:32:30|96.73|96.69|96.71|96.67|96.73|96.69|96.69|96.66|2308
1650551560000|2022-04-21 14:32:40|96.7|96.68|96.73|96.71|96.73|96.71|96.7|96.68|0
1650551570000|2022-04-21 14:32:50|96.75|96.7|96.77|96.73|96.78|96.74|96.75|96.69|3643
1650551580000|2022-04-21 14:33:00|96.76|96.72|96.8|96.76|96.8|96.76|96.76|96.72|50
1650551590000|2022-04-21 14:33:10|96.79|96.75|96.78|96.74|96.82|96.78|96.77|96.74|1353
1650551600000|2022-04-21 14:33:20|96.79|96.75|96.77|96.73|96.79|96.75|96.74|96.69|16592
1650551610000|2022-04-21 14:33:30||96.74||96.76||96.76||96.74|1400
1650551620000|2022-04-21 14:33:40|96.79|96.77|96.8|96.77|96.81|96.78|96.77|96.74|8787
1650551630000|2022-04-21 14:33:50|96.79|96.76|96.8|96.77|96.8|96.78|96.79|96.76|6096
1650551640000|2022-04-21 14:34:00||96.76||96.78||96.79||96.76|618
1650551650000|2022-04-21 14:34:10|96.81|96.79|96.78|96.74|96.82|96.79|96.77|96.73|23735
1650551660000|2022-04-21 14:34:20|96.77|96.75|96.71|96.68|96.77|96.75|96.71|96.68|3279
1650551670000|2022-04-21 14:34:30|96.7|96.69|96.72|96.69|96.72|96.7|96.7|96.68|3741
1650551680000|2022-04-21 14:34:40|96.75|96.7|96.78|96.73|96.78|96.74|96.75|96.7|3
1650551690000|2022-04-21 14:34:50|96.76|96.74|96.77|96.74|96.79|96.76|96.76|96.73|8
1650551700000|2022-04-21 14:35:00|96.78|96.75|96.78|96.74|96.79|96.76|96.77|96.74|0
1650551710000|2022-04-21 14:35:10|96.79|96.75|96.79|96.75|96.79|96.76|96.78|96.74|0
1650551720000|2022-04-21 14:35:20||96.76||96.76||96.77||96.75|1819
1650551730000|2022-04-21 14:35:30|96.81|96.77|96.81|96.78|96.81|96.79|96.79|96.76|482
1650551740000|2022-04-21 14:35:40|96.82|96.79|96.83|96.81|96.83|96.81|96.82|96.79|20
1650551750000|2022-04-21 14:35:50|96.85|96.8|96.86|96.84|96.87|96.84|96.85|96.8|50950
1650551760000|2022-04-21 14:36:00|96.8|96.82|96.78|96.75|96.85|96.83|96.77|96.75|75577
1650551770000|2022-04-21 14:36:10|96.8|96.76|96.79|96.77|96.82|96.79|96.79|96.75|3164
1650551780000|2022-04-21 14:36:20|96.78||96.78||96.78||96.78||3182
1650551790000|2022-04-21 14:36:30|96.8||96.78||96.8||96.78||7626
1650551800000|2022-04-21 14:36:40|96.8|96.78|96.82|96.8|96.82|96.8|96.8|96.78|7186
1650551810000|2022-04-21 14:36:50|96.84|96.81|96.88|96.85|96.88|96.86|96.84|96.81|40788
1650551820000|2022-04-21 14:37:00|96.87|96.86|96.92|96.89|96.92|96.89|96.86|96.84|21346
1650551830000|2022-04-21 14:37:10|96.91|96.9|96.92|96.87|96.93|96.91|96.89|96.86|21837
1650551840000|2022-04-21 14:37:20|96.91|96.89|96.89|96.88|96.92|96.89|96.89|96.86|1
1650551850000|2022-04-21 14:37:30|96.88|96.86|96.86|96.84|96.88|96.86|96.86|96.84|2013
1650551860000|2022-04-21 14:37:40|96.87|96.85|96.88|96.86|96.88|96.87|96.87|96.85|2268
1650551870000|2022-04-21 14:37:50||96.87||96.86||96.87||96.86|0
1650551880000|2022-04-21 14:38:00|96.9|96.87|96.9|96.87|96.9|96.88|96.88|96.86|9467
1650551890000|2022-04-21 14:38:10|96.92|96.88|96.96|96.93|96.96|96.93|96.92|96.87|16045
1650551900000|2022-04-21 14:38:20|96.94|96.92|96.9|96.87|96.94|96.92|96.9|96.87|15210
1650551910000|2022-04-21 14:38:30|96.89|96.86|96.93|96.9|96.93|96.9|96.89|96.85|55464
1650551920000|2022-04-21 14:38:40|96.94|96.91|96.94|96.91|96.99|96.95|96.94|96.9|1196
1650551930000|2022-04-21 14:38:50|96.95|96.92|96.96|96.92|96.96|96.92|96.95|96.92|0
1650551940000|2022-04-21 14:39:00|96.95|96.93|96.96|96.93|96.97|96.93|96.95|96.93|2047
1650551950000|2022-04-21 14:39:10|96.97|96.94|96.99|96.96|97|96.97|96.97|96.93|0
1650551960000|2022-04-21 14:39:20|97|96.95|97|96.97|97|96.99|96.99|96.95|2360
1650551970000|2022-04-21 14:39:30|96.99|96.96|97|96.96|97|96.96|96.96|96.94|8927
1650551980000|2022-04-21 14:39:40|96.99|96.95|96.99|96.96|97|96.99|96.99|96.95|4211
1650551990000|2022-04-21 14:39:50|97||96.99||97||96.99||0
1650552000000|2022-04-21 14:40:00|96.98|96.97|97.01|96.99|97.01|97|96.98|96.96|135
1650552010000|2022-04-21 14:40:10|97.03|97|97.08|97.04|97.09|97.05|97.03|96.99|21032
1650552020000|2022-04-21 14:40:20|97.09|97.05|97.03|97.02|97.1|97.06|97.03|97.02|1983
1650552030000|2022-04-21 14:40:30|97.04|97.01|97|96.96|97.05|97.01|96.99|96.96|6530
1650552040000|2022-04-21 14:40:40|96.99|96.97|97.03|96.99|97.03|96.99|96.99|96.96|8146
1650552050000|2022-04-21 14:40:50|97.02|96.98|97.01|96.98|97.03|96.99|97.01|96.98|10
1650552060000|2022-04-21 14:41:00|97|96.96|97|96.97|97.01|96.98|96.99|96.96|3817
1650552070000|2022-04-21 14:41:10|96.99|96.96|97.02|96.99|97.04|97|96.99|96.96|2916
1650552080000|2022-04-21 14:41:20|97.01|96.98|96.99|96.96|97.01|96.99|96.99|96.96|1318
1650552090000|2022-04-21 14:41:30|96.98|96.94|97.02|96.98|97.02|97|96.97|96.93|6593
1650552100000|2022-04-21 14:41:40|97.05|96.99|97.05|97.01|97.07|97.02|97.04|96.98|1530
1650552110000|2022-04-21 14:41:50|97.04|97.02|97.05|97.01|97.07|97.05|97.04|97|5439
1650552120000|2022-04-21 14:42:00|97.06|97|97.02|96.99|97.06|97.01|97.01|96.99|0
1650552130000|2022-04-21 14:42:10|97.01|96.98|97.05|97.01|97.06|97.02|97.01|96.98|22640
1650552140000|2022-04-21 14:42:20|97.04|97|96.97|96.95|97.04|97|96.96|96.94|9527
1650552150000|2022-04-21 14:42:30|96.95|96.93|96.96|96.93|96.98|96.94|96.95|96.9|11020
1650552160000|2022-04-21 14:42:40|96.95|96.94|96.97|96.95|96.99|96.95|96.95|96.93|4186
1650552170000|2022-04-21 14:42:50|96.99|96.96|97.03|96.99|97.03|96.99|96.99|96.95|55
1650552180000|2022-04-21 14:43:00|97.02|96.98|96.99|96.97|97.03|96.99|96.99|96.94|378
1650552190000|2022-04-21 14:43:10|97|96.98|96.94|96.9|97.02|96.98|96.94|96.9|2631
1650552200000|2022-04-21 14:43:20|96.93|96.89|96.95|96.93|96.95|96.94|96.93|96.89|212
1650552210000|2022-04-21 14:43:30|96.97|96.94|96.95|96.92|96.98|96.95|96.95|96.92|7689
1650552220000|2022-04-21 14:43:40|96.96|96.93|96.92|96.88|96.98|96.94|96.92|96.88|8639
1650552230000|2022-04-21 14:43:50|96.91|96.87|96.92|96.89|96.93|96.89|96.89|96.85|2443
1650552240000|2022-04-21 14:44:00|96.93|96.88|96.98|96.95|96.98|96.96|96.9|96.88|1645
1650552250000|2022-04-21 14:44:10|97|96.96|97.01|96.99|97.03|96.99|97|96.96|8846
1650552260000|2022-04-21 14:44:20|97|96.97|97.02|97|97.02|97|96.99|96.95|921
1650552270000|2022-04-21 14:44:30|97.03|97.01|97.07|97.05|97.1|97.05|96.99|96.96|71746
1650552280000|2022-04-21 14:44:40|97.06|97.04|97.04|97.02|97.07|97.05|97.04|97.02|14738
1650552290000|2022-04-21 14:44:50|97.02|97.01|97.01|96.99|97.04|97.01|97|96.98|4407
1650552300000|2022-04-21 14:45:00|97|96.98|97|96.97|97|96.98|96.94|96.92|19383
1650552310000|2022-04-21 14:45:10|96.99|96.98|96.98|96.95|97|96.99|96.97|96.94|18712
1650552320000|2022-04-21 14:45:20|96.99|96.94|97|96.98|97|96.98|96.97|96.94|0
1650552330000|2022-04-21 14:45:30|97.02|96.99|96.99|96.97|97.03|96.99|96.99|96.97|7540
1650552340000|2022-04-21 14:45:40|96.98|96.96|96.99|96.97|97.01|96.98|96.97|96.95|2969
1650552350000|2022-04-21 14:45:50|96.98|96.96|96.93|96.9|96.99|96.96|96.93|96.9|40692
1650552360000|2022-04-21 14:46:00|96.92|96.89|96.97|96.93|96.97|96.94|96.91|96.88|3781
1650552370000|2022-04-21 14:46:10|96.96|96.92|96.97|96.94|96.97|96.94|96.96|96.92|0
1650552380000|2022-04-21 14:46:20|96.96|96.95|96.96|96.94|96.96|96.95|96.96|96.94|6493
1650552390000|2022-04-21 14:46:30|96.95|96.95|96.91|96.89|96.96|96.95|96.91|96.89|16233
1650552400000|2022-04-21 14:46:40|96.92||96.92||96.93||96.91||0
1650552410000|2022-04-21 14:46:50|96.91|96.88|96.83|96.8|96.91|96.88|96.82|96.8|21708
1650552420000|2022-04-21 14:47:00|96.85|96.81|96.83|96.81|96.86|96.82|96.83|96.81|51
1650552430000|2022-04-21 14:47:10|96.82|96.8|96.82|96.8|96.84|96.81|96.81|96.8|2195
1650552440000|2022-04-21 14:47:20|96.81|96.78|96.84|96.81|96.84|96.81|96.81|96.77|8019
1650552450000|2022-04-21 14:47:30|96.83|96.82|96.85|96.81|96.85|96.84|96.83|96.8|142
1650552460000|2022-04-21 14:47:40|96.84|96.82|96.85|96.83|96.85|96.83|96.84|96.82|5367
1650552470000|2022-04-21 14:47:50|96.84|96.84|96.86|96.83|96.86|96.84|96.84|96.83|0
1650552480000|2022-04-21 14:48:00|96.85|96.84|96.82|96.8|96.86|96.84|96.81|96.78|13231
1650552490000|2022-04-21 14:48:10|96.83|96.77|96.82|96.78|96.83|96.79|96.81|96.76|13608
1650552500000|2022-04-21 14:48:20|96.81|96.76|96.85|96.81|96.86|96.81|96.79|96.75|9976
1650552510000|2022-04-21 14:48:30|96.84|96.8|96.85|96.81|96.86|96.82|96.84|96.8|0
1650552520000|2022-04-21 14:48:40|96.84|96.8|96.84|96.81|96.85|96.83|96.82|96.8|2556
1650552530000|2022-04-21 14:48:50|96.85|96.82|96.85|96.82|96.85|96.82|96.84|96.81|98
1650552540000|2022-04-21 14:49:00|96.84|96.81|96.85|96.82|96.86|96.84|96.84|96.81|8592
1650552560000|2022-04-21 14:49:20|96.86|96.83|96.85|96.82|96.86|96.84|96.85|96.82|39657
1650552570000|2022-04-21 14:49:30|96.86|96.83|96.86|96.82|96.89|96.85|96.85|96.82|8330
1650552580000|2022-04-21 14:49:40|96.87|96.83|96.89|96.85|96.89|96.86|96.86|96.82|7620
1650552590000|2022-04-21 14:49:50|96.88|96.83|96.86|96.83|96.88|96.84|96.85|96.83|222
1650552600000|2022-04-21 14:50:00|96.87|96.8|96.88|96.84|96.9|96.87|96.82|96.79|10248
1650552610000|2022-04-21 14:50:10||96.85||96.85||96.85||96.84|10000
1650552620000|2022-04-21 14:50:20|96.87|96.86|96.88|96.85|96.88|96.86|96.87|96.85|0
1650552630000|2022-04-21 14:50:30|96.89|96.86|96.93|96.88|96.93|96.9|96.89|96.86|13206
1650552640000|2022-04-21 14:50:40|96.92|96.87|96.94|96.9|96.98|96.94|96.91|96.87|303
1650552650000|2022-04-21 14:50:50|96.95|96.91|96.96|96.91|96.96|96.92|96.95|96.91|0
1650552660000|2022-04-21 14:51:00|96.95|96.92|96.94|96.9|96.96|96.92|96.93|96.89|0
1650552670000|2022-04-21 14:51:10|96.93|96.89|96.89|96.85|96.94|96.91|96.88|96.85|5062
1650552680000|2022-04-21 14:51:20|96.88|96.86|96.88|96.86|96.89|96.86|96.88|96.85|0
1650552690000|2022-04-21 14:51:30|96.89|96.85|96.89|96.86|96.89|96.87|96.87|96.85|1823
1650552700000|2022-04-21 14:51:40|96.91|96.87|96.9|96.87|96.91|96.88|96.89|96.86|8334
1650552710000|2022-04-21 14:51:50||96.88||96.88||96.88||96.87|0
1650552720000|2022-04-21 14:52:00|96.89|96.87|96.9|96.87|96.91|96.88|96.89|96.86|709
1650552730000|2022-04-21 14:52:10|96.89|96.88|96.9|96.88|96.9|96.88|96.89|96.88|293
1650552740000|2022-04-21 14:52:20|96.89|96.87|96.88|96.86|96.89|96.88|96.87|96.86|5435
1650552750000|2022-04-21 14:52:30|96.87|96.85|96.86|96.82|96.87|96.85|96.83|96.8|3927
1650552760000|2022-04-21 14:52:40|96.88|96.83|96.89|96.85|96.9|96.86|96.86|96.82|51
1650552770000|2022-04-21 14:52:50|96.9|96.86|96.9|96.86|96.9|96.86|96.88|96.85|5645
1650552780000|2022-04-21 14:53:00|96.91|96.87|96.88|96.86|96.92|96.88|96.88|96.86|0
1650552790000|2022-04-21 14:53:10|96.89|96.87|96.89|96.86|96.9|96.87|96.87|96.83|1003
1650552800000|2022-04-21 14:53:20|96.88|96.84|96.88|96.85|96.89|96.85|96.86|96.83|20172
1650552810000|2022-04-21 14:53:30|96.89|96.86|96.89|96.85|96.89|96.86|96.88|96.85|143
1650552820000|2022-04-21 14:53:40|96.88|96.82|96.87|96.84|96.89|96.84|96.85|96.81|225
1650552830000|2022-04-21 14:53:50|96.89|96.85|96.89|96.85|96.89|96.86|96.87|96.85|13488
1650552840000|2022-04-21 14:54:00|96.9|96.86|96.94|96.91|96.94|96.91|96.9|96.86|1851
1650552850000|2022-04-21 14:54:10|96.93|96.9|96.94|96.91|96.94|96.91|96.93|96.9|0
1650552860000|2022-04-21 14:54:20|96.96|96.92|96.98|96.94|96.98|96.94|96.96|96.92|81
1650552870000|2022-04-21 14:54:30|96.97|96.93|96.95|96.91|96.97|96.94|96.94|96.91|940
1650552880000|2022-04-21 14:54:40|96.94|96.92|96.95|96.91|96.96|96.93|96.94|96.91|2052
1650552890000|2022-04-21 14:54:50|96.94|96.92|96.93|96.91|96.95|96.93|96.93|96.91|9470
1650552900000|2022-04-21 14:55:00|96.92|96.9|96.89|96.88|96.92|96.9|96.89|96.88|5835
1650552910000|2022-04-21 14:55:10|96.91|96.89|96.9|96.88|96.92|96.89|96.9|96.88|575
1650552920000|2022-04-21 14:55:20|96.91||96.91||96.91||96.91||587
1650552930000|2022-04-21 14:55:30|96.9|96.89|96.9|96.88|96.91|96.89|96.9|96.88|153
1650552940000|2022-04-21 14:55:40|96.91|96.86|96.89|96.86|96.91|96.86|96.88|96.85|15117
1650552950000|2022-04-21 14:55:50|96.91|96.85|96.9|96.88|96.92|96.89|96.89|96.85|7109
1650552960000|2022-04-21 14:56:00|96.91|96.89|96.91|96.89|96.91|96.89|96.91|96.88|0
1650552980000|2022-04-21 14:56:20|96.92|96.9|96.94|96.91|96.94|96.92|96.92|96.89|414
1650552990000|2022-04-21 14:56:30|96.95|96.92|96.94|96.9|96.96|96.93|96.93|96.9|13679
1650553000000|2022-04-21 14:56:40|96.93|96.91|96.95|96.91|96.95|96.91|96.93|96.91|0
1650553010000|2022-04-21 14:56:50|96.94|96.92|96.97|96.94|96.98|96.94|96.93|96.91|13945
1650553020000|2022-04-21 14:57:00|96.98|96.95|96.97|96.94|96.98|96.95|96.97|96.94|0
1650553030000|2022-04-21 14:57:10|96.96|96.93|96.94|96.91|96.96|96.94|96.93|96.91|3480
1650553040000|2022-04-21 14:57:20|96.95|96.92|96.94|96.9|96.96|96.92|96.91|96.9|7758
1650553050000|2022-04-21 14:57:30|96.93|96.89|96.91|96.88|96.93|96.91|96.9|96.87|1118
1650553060000|2022-04-21 14:57:40|96.92|96.89|96.88|96.84|96.92|96.89|96.87|96.83|5
1650553070000|2022-04-21 14:57:50|96.89|96.85|96.88|96.87|96.89|96.87|96.87|96.84|107
1650553080000|2022-04-21 14:58:00|96.87|96.85|96.84|96.8|96.87|96.85|96.83|96.8|1348
1650553090000|2022-04-21 14:58:10|96.83|96.79|96.83|96.79|96.85|96.81|96.81|96.79|5212
1650553100000|2022-04-21 14:58:20|96.82|96.78|96.81|96.79|96.83|96.8|96.81|96.78|1064
1650553110000|2022-04-21 14:58:30||96.8||96.8||96.8||96.8|10450
1650553120000|2022-04-21 14:58:40||96.78||96.8||96.8||96.78|1443
1650553130000|2022-04-21 14:58:50|96.8|96.78|96.81|96.78|96.81|96.8|96.78|96.76|29984
1650553140000|2022-04-21 14:59:00|96.8|96.79|96.8|96.77|96.81|96.8|96.79|96.75|5331
1650553150000|2022-04-21 14:59:10|96.79|96.75|96.79|96.76|96.8|96.77|96.78|96.75|4213
1650553160000|2022-04-21 14:59:20|96.8|96.77|96.81|96.79|96.82|96.79|96.79|96.76|2434
1650553170000|2022-04-21 14:59:30|96.8|96.78|96.78|96.76|96.81|96.79|96.78|96.76|274
1650553180000|2022-04-21 14:59:40|96.79|96.75|96.77|96.74|96.8|96.77|96.76|96.74|5306
1650553190000|2022-04-21 14:59:50|96.78|96.75|96.75|96.74|96.79|96.76|96.75|96.74|412
1650553200000|2022-04-21 15:00:00|96.74|96.73|96.74|96.72|96.79|96.76|96.74|96.71|20263
1650553210000|2022-04-21 15:00:10|96.73|96.71|96.69|96.65|96.73|96.71|96.64|96.61|2616
1650553220000|2022-04-21 15:00:20|96.68|96.66|96.66|96.62|96.69|96.66|96.66|96.62|12325
1650553230000|2022-04-21 15:00:30||96.65||96.65||96.65||96.65|282
1650553240000|2022-04-21 15:00:40|96.68|96.66|96.63|96.62|96.69|96.66|96.63|96.62|10912
1650553250000|2022-04-21 15:00:50|96.64|96.63|96.64|96.62|96.65|96.63|96.63|96.62|5372
1650553260000|2022-04-21 15:01:00|96.65|96.64|96.66|96.64|96.66|96.64|96.64|96.64|845
1650553270000|2022-04-21 15:01:10|96.65|96.63|96.64|96.62|96.65|96.63|96.64|96.62|714
1650553280000|2022-04-21 15:01:20|96.65|96.64|96.65|96.63|96.65|96.64|96.65|96.62|237
1650553290000|2022-04-21 15:01:30|96.64|96.64|96.62|96.59|96.66|96.64|96.62|96.59|4682
1650553300000|2022-04-21 15:01:40|96.63|96.6|96.64|96.61|96.65|96.62|96.62|96.59|6310
1650553310000|2022-04-21 15:01:50|96.65|96.62|96.64|96.62|96.65|96.62|96.63|96.62|2050
1650553320000|2022-04-21 15:02:00|96.63|96.61|96.65|96.6|96.65|96.61|96.62|96.59|2037
1650553330000|2022-04-21 15:02:10|96.63|96.61|96.57|96.52|96.63|96.61|96.56|96.52|17963
1650553340000|2022-04-21 15:02:20|96.56|96.53|96.56|96.53|96.57|96.54|96.55|96.52|3
1650553350000|2022-04-21 15:02:30|96.58|96.54|96.69|96.67|96.75|96.68|96.58|96.52|228623
1650553360000|2022-04-21 15:02:40|96.68|96.66|96.61|96.56|96.68|96.66|96.6|96.56|29866
1650553370000|2022-04-21 15:02:50|96.6|96.57|96.6|96.56|96.6|96.57|96.6|96.56|0
1650553380000|2022-04-21 15:03:00|96.59|96.54|96.59|96.55|96.6|96.58|96.58|96.54|3180
1650553390000|2022-04-21 15:03:10|96.6|96.56|96.6|96.57|96.6|96.59|96.59|96.55|0
1650553400000|2022-04-21 15:03:20|96.59|96.56|96.58|96.54|96.59|96.57|96.57|96.54|24244
1650553410000|2022-04-21 15:03:30|96.57|96.55|96.62|96.57|96.63|96.58|96.57|96.55|10913
1650553420000|2022-04-21 15:03:40|96.61|96.58|96.63|96.59|96.64|96.59|96.61|96.57|2404
1650553430000|2022-04-21 15:03:50|96.64|96.61|96.62|96.6|96.65|96.61|96.62|96.59|2557
1650553440000|2022-04-21 15:04:00|96.64|96.61|96.68|96.63|96.68|96.64|96.64|96.6|9548
1650553450000|2022-04-21 15:04:10|96.67|96.64|96.66|96.63|96.68|96.65|96.64|96.61|1535
1650553460000|2022-04-21 15:04:20|96.68|96.62|96.67|96.63|96.68|96.64|96.67|96.62|2022
1650553470000|2022-04-21 15:04:30|96.68|96.64|96.68|96.65|96.71|96.68|96.66|96.63|7329
1650553480000|2022-04-21 15:04:40|96.67|96.64|96.67|96.64|96.68|96.64|96.65|96.61|2683
1650553490000|2022-04-21 15:04:50|96.66|96.65|96.66|96.64|96.67|96.65|96.66|96.64|0
1650553500000|2022-04-21 15:05:00|96.67|96.65|96.68|96.65|96.71|96.68|96.67|96.63|52998
1650553510000|2022-04-21 15:05:10|96.67|96.63|96.63|96.6|96.67|96.63|96.63|96.6|1806
1650553520000|2022-04-21 15:05:20|96.62|96.61|96.61|96.58|96.62|96.62|96.61|96.58|4059
1650553530000|2022-04-21 15:05:30|96.6|96.59|96.57|96.53|96.6|96.59|96.55|96.51|8363
1650553540000|2022-04-21 15:05:40|96.56|96.51|96.53|96.5|96.56|96.52|96.52|96.5|838
1650553550000|2022-04-21 15:05:50|96.52|96.48|96.52|96.5|96.53|96.5|96.51|96.48|3579
1650553560000|2022-04-21 15:06:00|96.51|96.52|96.59|96.56|96.6|96.56|96.51|96.5|46756
1650553570000|2022-04-21 15:06:10|96.58|96.55|96.57|96.53|96.59|96.55|96.56|96.52|0
1650553580000|2022-04-21 15:06:20|96.56|96.54|96.55|96.52|96.57|96.54|96.54|96.52|0
1650553590000|2022-04-21 15:06:30|96.54|96.51|96.53|96.51|96.54|96.52|96.52|96.48|10318
1650553600000|2022-04-21 15:06:40|96.55|96.5|96.5|96.47|96.55|96.51|96.49|96.46|2500
1650553610000|2022-04-21 15:06:50|96.49|96.46|96.48|96.45|96.49|96.46|96.47|96.44|30
1650553620000|2022-04-21 15:07:00|96.47|96.46|96.48|96.46|96.48|96.46|96.47|96.45|0
1650553630000|2022-04-21 15:07:10|96.47|96.44|96.45|96.41|96.48|96.45|96.43|96.41|6882
1650553640000|2022-04-21 15:07:20|96.46|96.42|96.5|96.46|96.52|96.49|96.46|96.42|14620
1650553650000|2022-04-21 15:07:30|96.49|96.45|96.53|96.49|96.55|96.5|96.49|96.45|11564
1650553660000|2022-04-21 15:07:40|96.52|96.5|96.51|96.48|96.53|96.5|96.51|96.47|0
1650553670000|2022-04-21 15:07:50|96.52|96.47|96.48|96.44|96.55|96.52|96.47|96.44|25162
1650553680000|2022-04-21 15:08:00|96.47|96.43|96.45|96.41|96.47|96.43|96.44|96.41|2299
1650553690000|2022-04-21 15:08:10|96.44|96.42|96.49|96.45|96.51|96.47|96.44|96.42|4124
1650553700000|2022-04-21 15:08:20|96.48|96.43|96.44|96.4|96.48|96.43|96.43|96.4|11366
1650553710000|2022-04-21 15:08:30|96.45|96.41|96.43|96.4|96.45|96.42|96.43|96.4|103
1650553720000|2022-04-21 15:08:40|96.46|96.41|96.48|96.44|96.48|96.45|96.43|96.4|5530
1650553730000|2022-04-21 15:08:50|96.47|96.43|96.45|96.41|96.48|96.43|96.43|96.4|25987
1650553740000|2022-04-21 15:09:00|96.44|96.42|96.44|96.41|96.44|96.42|96.43|96.41|22968
1650553750000|2022-04-21 15:09:10|96.43|96.42|96.44|96.41|96.44|96.42|96.42|96.41|2553
1650553760000|2022-04-21 15:09:20|96.42|96.42|96.43|96.4|96.46|96.42|96.42|96.4|14523
1650553770000|2022-04-21 15:09:30|96.41|96.38|96.35|96.31|96.41|96.38|96.35|96.31|13262
1650553780000|2022-04-21 15:09:40|96.36|96.32|96.31|96.29|96.36|96.32|96.31|96.29|89
1650553790000|2022-04-21 15:09:50|96.3|96.28|96.28|96.24|96.32|96.29|96.28|96.24|12039
1650553800000|2022-04-21 15:10:00|96.27|96.25|96.34|96.3|96.34|96.3|96.27|96.24|4329
1650553810000|2022-04-21 15:10:10|96.36|96.31|96.33|96.31|96.36|96.32|96.33|96.3|2500
1650553820000|2022-04-21 15:10:20||96.3||96.3||96.31||96.3|630
1650553830000|2022-04-21 15:10:30|96.32|96.31|96.35|96.3|96.37|96.34|96.32|96.3|6260
1650553840000|2022-04-21 15:10:40|96.36|96.31|96.38|96.34|96.38|96.34|96.35|96.31|15
1650553850000|2022-04-21 15:10:50|96.37|96.33|96.35|96.32|96.38|96.33|96.34|96.32|1978
1650553860000|2022-04-21 15:11:00|96.34|96.33|96.38|96.33|96.38|96.35|96.34|96.32|1715
1650553870000|2022-04-21 15:11:10|96.37|96.35|96.38|96.34|96.38|96.35|96.35|96.32|55
1650553880000|2022-04-21 15:11:20|96.37|96.35|96.38|96.34|96.38|96.35|96.37|96.34|51
1650553890000|2022-04-21 15:11:30|96.37|96.33|96.39|96.34|96.39|96.36|96.34|96.32|4467
1650553900000|2022-04-21 15:11:40|96.38|96.35|96.4|96.36|96.4|96.37|96.38|96.34|1043
1650553910000|2022-04-21 15:11:50|96.41|96.38|96.39|96.37|96.41|96.38|96.39|96.36|13242
1650553920000|2022-04-21 15:12:00|96.4|96.36|96.4|96.36|96.41|96.37|96.38|96.36|6009
1650553930000|2022-04-21 15:12:10|96.41|96.37|96.39|96.37|96.41|96.37|96.39|96.36|60
1650553940000|2022-04-21 15:12:20|96.38|96.36|96.32|96.27|96.38|96.36|96.31|96.27|9712
1650553950000|2022-04-21 15:12:30|96.33|96.28|96.32|96.29|96.33|96.29|96.31|96.28|3093
1650553960000|2022-04-21 15:12:40|96.31|96.28|96.31|96.28|96.32|96.29|96.31|96.28|0
1650553970000|2022-04-21 15:12:50|96.3|96.29|96.33|96.29|96.34|96.32|96.3|96.28|21288
1650553980000|2022-04-21 15:13:00|96.34|96.3|96.32|96.28|96.41|96.34|96.31|96.28|126123
1650553990000|2022-04-21 15:13:10|96.31|96.29|96.29|96.26|96.39|96.32|96.28|96.26|114850
1650554000000|2022-04-21 15:13:20|96.3|96.25|96.29|96.25|96.3|96.27|96.27|96.24|20599
1650554010000|2022-04-21 15:13:30|96.28|96.26|96.29|96.26|96.29|96.26|96.28|96.24|15709
1650554020000|2022-04-21 15:13:40|96.28|96.25|96.27|96.25|96.29|96.25|96.26|96.24|8811
1650554030000|2022-04-21 15:13:50|96.29|96.26|96.29|96.25|96.29|96.27|96.28|96.25|5729
1650554040000|2022-04-21 15:14:00|96.27|96.24|96.27|96.25|96.28|96.26|96.26|96.23|5868
1650554050000|2022-04-21 15:14:10|96.28|96.24|96.27|96.24|96.28|96.26|96.25|96.23|5380
1650554060000|2022-04-21 15:14:20|96.26|96.23|96.22|96.19|96.27|96.24|96.22|96.18|21105
1650554070000|2022-04-21 15:14:30|96.21|96.18|96.2|96.17|96.21|96.18|96.19|96.15|7435
1650554080000|2022-04-21 15:14:40|96.19|96.18|96.18|96.15|96.19|96.18|96.17|96.15|1994
1650554090000|2022-04-21 15:14:50|96.2|96.16|96.22|96.17|96.22|96.19|96.18|96.15|26181
1650554100000|2022-04-21 15:15:00|96.21|96.18|96.18|96.16|96.22|96.18|96.17|96.16|5184
1650554110000|2022-04-21 15:15:10|96.19|96.17|96.16|96.13|96.2|96.19|96.15|96.12|18360
1650554120000|2022-04-21 15:15:20|96.17|96.12|96.15|96.14|96.18|96.14|96.15|96.11|0
1650554130000|2022-04-21 15:15:30|96.16|96.13|96.15|96.13|96.16|96.14|96.15|96.13|120
1650554140000|2022-04-21 15:15:40||96.14||96.14||96.14||96.13|0
1650554150000|2022-04-21 15:15:50|96.16|96.13|96.15|96.12|96.16|96.13|96.14|96.11|11412
1650554160000|2022-04-21 15:16:00|96.14|96.11|96.14|96.11|96.14|96.12|96.13|96.09|14037
1650554170000|2022-04-21 15:16:10||96.12||96.11||96.13||96.11|24874
1650554180000|2022-04-21 15:16:20|96.1|96.1|96.1|96.07|96.12|96.1|96.1|96.06|32883
1650554190000|2022-04-21 15:16:30|96.11|96.08|96.1|96.07|96.13|96.09|96.1|96.07|17650
1650554200000|2022-04-21 15:16:40|96.09|96.08|96.06|96.03|96.1|96.08|96.06|96.03|10836
1650554210000|2022-04-21 15:16:50|96.07|96.04|96.04|96|96.08|96.05|96.03|95.99|18646
1650554220000|2022-04-21 15:17:00|96.03|96.01|96.11|96.08|96.2|96.11|96.03|96|268009
1650554230000|2022-04-21 15:17:10|96.1|96.06|96.11|96.07|96.13|96.09|96.08|96.06|3862
1650554240000|2022-04-21 15:17:20|96.1|96.06|96.13|96.08|96.13|96.08|96.09|96.06|3213
1650554250000|2022-04-21 15:17:30|96.1|96.09|96.11|96.07|96.13|96.09|96.1|96.06|2756
1650554260000|2022-04-21 15:17:40|96.1|96.08|96.1|96.08|96.11|96.08|96.09|96.07|43
1650554270000|2022-04-21 15:17:50|96.09|96.07|96.09|96.07|96.11|96.07|96.08|96.06|3035
1650554280000|2022-04-21 15:18:00|96.11|96.06|96.14|96.12|96.3|96.17|96.11|96.06|165616
1650554290000|2022-04-21 15:18:10|96.15|96.13|96.18|96.15|96.22|96.18|96.15|96.13|10575
1650554300000|2022-04-21 15:18:20||96.16||96.17||96.17||96.15|572
1650554310000|2022-04-21 15:18:30|96.17|96.16|96.18|96.17|96.19|96.17|96.17|96.16|3650
1650554320000|2022-04-21 15:18:40|96.19|96.19|96.18|96.15|96.22|96.19|96.17|96.15|9561
1650554330000|2022-04-21 15:18:50|96.17|96.14|96.17|96.12|96.17|96.14|96.15|96.11|2369
1650554340000|2022-04-21 15:19:00|96.14|96.13|96.17|96.14|96.17|96.14|96.14|96.11|6882
1650554350000|2022-04-21 15:19:10|96.15|96.13|96.13|96.11|96.15|96.13|96.13|96.11|14475
1650554360000|2022-04-21 15:19:20|96.11|96.09|96.09|96.06|96.11|96.09|96.09|96.05|9863
1650554370000|2022-04-21 15:19:30|96.11|96.09|96.1|96.09|96.14|96.1|96.1|96.06|12994
1650554380000|2022-04-21 15:19:40|96.13|96.07|96.14|96.1|96.15|96.12|96.13|96.07|4957
1650554390000|2022-04-21 15:19:50|96.15|96.11|96.13|96.11|96.15|96.12|96.13|96.1|2508
1650554400000|2022-04-21 15:20:00|96.12||96.12||96.13||96.12||0
1650554410000|2022-04-21 15:20:10|||||||||298
1650554420000|2022-04-21 15:20:20|96.13|96.09|96.12|96.09|96.13|96.09|96.12|96.09|752
1650554430000|2022-04-21 15:20:30|96.11|96.1|96.11|96.09|96.13|96.1|96.1|96.09|15047
1650554440000|2022-04-21 15:20:40|96.1|96.08|96.1|96.07|96.1|96.08|96.08|96.06|16966
1650554450000|2022-04-21 15:20:50|96.09|96.06|96.07|96.05|96.09|96.08|96.07|96.05|3807
1650554460000|2022-04-21 15:21:00|96.06|96.06|96.07|96.05|96.07|96.06|96.06|96.05|36959
1650554470000|2022-04-21 15:21:10|96.06|96.03|96.06|96.03|96.07|96.05|96.06|96.02|12123
1650554480000|2022-04-21 15:21:20|96.05|96.04|96.06|96.03|96.07|96.05|96.05|96.03|7132
1650554490000|2022-04-21 15:21:30|96.07|96.04|96.05|96.03|96.07|96.04|96.05|96.03|52744
1650554500000|2022-04-21 15:21:40|96.06|96.02|96.04|96.02|96.07|96.02|96.03|96.02|1983
1650554510000|2022-04-21 15:21:50|96.05|96.05|96.07|96.05|96.1|96.06|96.05|96.05|27844
1650554520000|2022-04-21 15:22:00|96.1|96.06|96.07|96.05|96.11|96.07|96.06|96.05|32800
1650554530000|2022-04-21 15:22:10|96.06||96.07||96.07||96.06||533
1650554540000|2022-04-21 15:22:20|96.06|96.03|96.07|96.06|96.1|96.06|96.06|96.03|26458
1650554550000|2022-04-21 15:22:30|96.1|96.07|96.07|96.06|96.1|96.07|96.07|96.06|18469
1650554560000|2022-04-21 15:22:40|96.1||96.07||96.1||96.07||7156
1650554570000|2022-04-21 15:22:50|96.08|96.05|96.07|96.06|96.08|96.06|96.06|96.05|15297
1650554580000|2022-04-21 15:23:00|96.08|96.07|96.07|96.06|96.11|96.07|96.07|96.06|50563
1650554590000|2022-04-21 15:23:10|96.1||96.07||96.1||96.07||9000
1650554600000|2022-04-21 15:23:20|||||||||500
1650554610000|2022-04-21 15:23:30|96.09|96.07|96.22|96.2|96.22|96.2|96.07|96.06|13450
1650554620000|2022-04-21 15:23:40|96.23|96.19|96.16|96.15|96.24|96.19|96.16|96.15|10917
1650554630000|2022-04-21 15:23:50|96.17|96.16|96.19|96.16|96.19|96.17|96.17|96.16|50
1650554640000|2022-04-21 15:24:00|96.21|96.17|96.22|96.18|96.24|96.21|96.2|96.16|5547
1650554650000|2022-04-21 15:24:10|96.23|96.19|96.23|96.2|96.23|96.21|96.22|96.18|0
1650554660000|2022-04-21 15:24:20|96.22|96.21|96.28|96.25|96.28|96.25|96.22|96.2|2353
1650554670000|2022-04-21 15:24:30|96.29|96.26|96.32|96.29|96.32|96.29|96.26|96.23|12219
1650554680000|2022-04-21 15:24:40|96.33|96.3|96.32|96.28|96.35|96.31|96.3|96.26|9401
1650554690000|2022-04-21 15:24:50|96.31|96.29|96.37|96.34|96.38|96.34|96.31|96.27|38268
1650554700000|2022-04-21 15:25:00|96.36|96.33|96.42|96.39|96.46|96.43|96.36|96.33|124742
1650554710000|2022-04-21 15:25:10|96.41|96.38|96.44|96.41|96.45|96.43|96.4|96.38|35798
1650554720000|2022-04-21 15:25:20|96.43|96.4|96.44|96.42|96.44|96.43|96.42|96.4|3
1650554730000|2022-04-21 15:25:30|96.43|96.41|96.5|96.47|96.52|96.47|96.43|96.41|5443
1650554740000|2022-04-21 15:25:40|96.49|96.48|96.49|96.46|96.5|96.48|96.48|96.46|1587
1650554750000|2022-04-21 15:25:50|96.5|96.45|96.55|96.51|96.55|96.52|96.48|96.45|75145
1650554760000|2022-04-21 15:26:00|96.54|96.5|96.53|96.51|96.55|96.52|96.53|96.49|8432
1650554770000|2022-04-21 15:26:10|96.54|96.52|96.53|96.5|96.58|96.54|96.53|96.5|6021
1650554780000|2022-04-21 15:26:20|96.54|96.51|96.53|96.51|96.55|96.51|96.53|96.51|3
1650554790000|2022-04-21 15:26:30|96.52|96.49|96.52|96.49|96.53|96.5|96.51|96.47|3090
1650554800000|2022-04-21 15:26:40|96.51|96.5|96.51|96.48|96.51|96.51|96.5|96.47|1441
1650554810000|2022-04-21 15:26:50|96.52|96.49|96.5|96.49|96.52|96.49|96.5|96.48|8985
1650554820000|2022-04-21 15:27:00|96.51|96.5|96.6|96.56|96.61|96.57|96.51|96.5|10467
1650554830000|2022-04-21 15:27:10|96.59||96.59||96.6||96.59||6510
1650554840000|2022-04-21 15:27:20|96.61|96.57|96.54|96.49|96.63|96.59|96.54|96.49|82164
1650554850000|2022-04-21 15:27:30|96.53|96.48|96.57|96.52|96.57|96.53|96.52|96.48|14816
1650554860000|2022-04-21 15:27:40|96.56|96.51|96.54|96.5|96.56|96.51|96.53|96.5|1657
1650554870000|2022-04-21 15:27:50|96.53|96.51|96.53|96.52|96.56|96.52|96.51|96.5|2026
1650554880000|2022-04-21 15:28:00|96.57|96.53|96.54|96.52|96.57|96.53|96.54|96.52|11182
1650554890000|2022-04-21 15:28:10|96.56|96.53|96.58|96.53|96.59|96.56|96.53|96.5|24902
1650554900000|2022-04-21 15:28:20|96.59|96.54|96.55|96.53|96.59|96.54|96.55|96.51|19295
1650554910000|2022-04-21 15:28:30|96.56|96.54|96.59|96.55|96.59|96.55|96.56|96.53|6486
1650554920000|2022-04-21 15:28:40|96.62|96.56|96.59|96.57|96.62|96.58|96.59|96.56|82
1650554930000|2022-04-21 15:28:50|96.58|96.55|96.59|96.54|96.59|96.55|96.57|96.54|5250
1650554940000|2022-04-21 15:29:00|96.58|96.53|96.64|96.59|96.64|96.6|96.58|96.52|20564
1650554950000|2022-04-21 15:29:10|96.63|96.6|96.6|96.56|96.63|96.6|96.58|96.55|5968
1650554960000|2022-04-21 15:29:20|96.61|96.57|96.67|96.62|96.68|96.63|96.61|96.57|11278
1650554970000|2022-04-21 15:29:30|96.68|96.63|96.69|96.65|96.71|96.65|96.67|96.6|6661
1650554980000|2022-04-21 15:29:40|96.68|96.63|96.72|96.67|96.75|96.67|96.68|96.63|8442
1650554990000|2022-04-21 15:29:50|96.74|96.66|96.8|96.75|96.82|96.75|96.73|96.66|13425
1650610820000|2022-04-22 07:00:20|95.73|95.12|95.8|95.67|95.8|95.67|95.19|95.03|32885
1650610830000|2022-04-22 07:00:30|95.79|95.68|95.44|95.31|95.79|95.69|95.32|95.1|68273
1650610840000|2022-04-22 07:00:40|95.4|95.3|95.38|95.25|95.51|95.31|95.18|95.03|126533
1650610850000|2022-04-22 07:00:50|95.37|95.13|95.22|95.04|95.37|95.2|95.2|95|8361
1650610860000|2022-04-22 07:01:00|95.28|95.05|95.22|95.05|95.3|95.19|95.15|95|16746
1650610870000|2022-04-22 07:01:10|95.21|95.06|95.27|95.1|95.3|95.16|95.19|95|9533
1650610880000|2022-04-22 07:01:20|95.26|95.12|95.27|95.07|95.48|95.23|95.23|95.04|41993
1650610890000|2022-04-22 07:01:30|95.28|95.13|95.22|95.06|95.31|95.14|95.22|95.05|4112
1650610900000|2022-04-22 07:01:40|95.21|95.05|95.19|95|95.22|95.05|95.1|95|2428
1650610910000|2022-04-22 07:01:50|95.11|95.01|95.35|95.2|95.35|95.2|95.1|95|2373
1650610920000|2022-04-22 07:02:00|95.34|95.14|95.31|95.14|95.35|95.19|95.24|95.14|9128
1650610930000|2022-04-22 07:02:10|95.28|95.05|95.21|95|95.33|95.14|95.16|95|1337
1650610940000|2022-04-22 07:02:20|95.22|95.01|95.27|95.12|95.36|95.21|95.19|95.01|7491
1650610950000|2022-04-22 07:02:30|95.29|95.15|95.19|95.03|95.34|95.18|95.16|95|5000
1650610960000|2022-04-22 07:02:40|95.18|95|95.23|95.07|95.27|95.12|95.11|95|29594
1650610970000|2022-04-22 07:02:50|95.27|95.08|95.28|95.16|95.32|95.2|95.21|95.05|4951
1650610980000|2022-04-22 07:03:00|95.32|95.17|95.21|95.04|95.36|95.22|95.21|95.03|7198
1650610990000|2022-04-22 07:03:10|95.18|95.02|95.17|95.07|95.28|95.13|95.12|95|10215
1650611000000|2022-04-22 07:03:20|95.16|95.04|95.17|95.03|95.25|95.11|95.14|95.02|13491
1650611010000|2022-04-22 07:03:30|95.15|95.06|95.21|95.09|95.28|95.14|95.12|95|4949
1650611020000|2022-04-22 07:03:40|95.23|95.1|95.33|95.17|95.35|95.21|95.23|95.08|140
1650611030000|2022-04-22 07:03:50|95.26|95.18|95.24|95.12|95.36|95.22|95.24|95.11|9578
1650611040000|2022-04-22 07:04:00|95.23|95.1|95.06|94.92|95.23|95.1|95.06|94.91|2941
1650611050000|2022-04-22 07:04:10|95.04|94.89|95.01|94.88|95.04|94.9|94.96|94.81|7615
1650611060000|2022-04-22 07:04:20|95.05|94.89|95.18|95.01|95.2|95.05|95|94.86|44253
1650611070000|2022-04-22 07:04:30|95.12|95.02|95.35|95.22|95.37|95.22|95.11|95.01|299
1650611080000|2022-04-22 07:04:40|95.34|95.23|95.44|95.31|95.49|95.37|95.27|95.12|8012
1650611090000|2022-04-22 07:04:50|95.45|95.29|95.51|95.39|95.53|95.39|95.42|95.25|637
1650611100000|2022-04-22 07:05:00|95.5|95.4|95.46|95.33|95.51|95.43|95.41|95.28|783
1650611110000|2022-04-22 07:05:10|95.51|95.34|95.37|95.29|95.51|95.43|95.37|95.29|1000
1650611120000|2022-04-22 07:05:20|95.33|95.2|95.33|95.18|95.46|95.29|95.28|95.12|1246
1650611130000|2022-04-22 07:05:30|95.27|95.16|95.35|95.23|95.35|95.23|95.27|95.1|2107
1650611140000|2022-04-22 07:05:40|95.34|95.21|95.52|95.36|95.52|95.36|95.28|95.15|1559
1650611150000|2022-04-22 07:05:50|95.48|95.34|95.53|95.43|95.62|95.53|95.44|95.32|30370
1650611160000|2022-04-22 07:06:00|95.55|95.46|95.61|95.49|95.61|95.49|95.55|95.46|7700
1650611170000|2022-04-22 07:06:10|95.6|95.5|95.46|95.32|95.6|95.5|95.45|95.27|4332
1650611180000|2022-04-22 07:06:20|95.47|95.36|95.65|95.5|95.65|95.5|95.47|95.36|2272
1650611190000|2022-04-22 07:06:30|95.66|95.51|95.64|95.54|95.73|95.57|95.63|95.51|1788
1650611200000|2022-04-22 07:06:40|95.63|95.55|95.64|95.57|95.64|95.57|95.63|95.54|7732
1650611210000|2022-04-22 07:06:50|95.72|95.58|95.78|95.66|95.83|95.69|95.71|95.57|5732
1650611220000|2022-04-22 07:07:00|95.77|95.67|95.68|95.58|95.77|95.67|95.68|95.55|1801
1650611230000|2022-04-22 07:07:10|95.67|95.52|95.58|95.44|95.68|95.52|95.58|95.43|2011
1650611240000|2022-04-22 07:07:20|95.57|95.45|95.63|95.47|95.64|95.5|95.53|95.4|500
1650611250000|2022-04-22 07:07:30|95.64|95.5|95.62|95.47|95.66|95.5|95.51|95.37|4500
1650611260000|2022-04-22 07:07:40|95.63|95.48|95.54|95.41|95.63|95.49|95.54|95.38|13
1650611270000|2022-04-22 07:07:50|95.56|95.45|95.63|95.52|95.72|95.57|95.54|95.45|5105
1650611280000|2022-04-22 07:08:00|95.67|95.54|95.67|95.57|95.79|95.64|95.65|95.54|23762
1650611290000|2022-04-22 07:08:10|95.66|95.55|95.72|95.58|95.77|95.65|95.63|95.5|0
1650611300000|2022-04-22 07:08:20|95.66|95.54|95.5|95.41|95.71|95.54|95.5|95.36|50
1650611310000|2022-04-22 07:08:30|95.49|95.34|95.49|95.35|95.49|95.35|95.44|95.31|183
1650611320000|2022-04-22 07:08:40|95.5|95.36|95.45|95.35|95.5|95.41|95.45|95.33|0
1650611330000|2022-04-22 07:08:50|95.44|95.27|95.34|95.23|95.44|95.35|95.33|95.21|3093
1650611340000|2022-04-22 07:09:00|95.33|95.19|95.34|95.18|95.4|95.27|95.26|95.16|1128
1650611350000|2022-04-22 07:09:10|95.36|95.25|95.42|95.29|95.46|95.31|95.32|95.21|0
1650611360000|2022-04-22 07:09:20|95.39|95.24|95.38|95.25|95.45|95.31|95.37|95.24|3032
1650611370000|2022-04-22 07:09:30|95.37|95.26|95.19|95.07|95.46|95.33|95.19|95.03|11473
1650611380000|2022-04-22 07:09:40|95.18|95.06|95.15|95.02|95.23|95.12|95.11|95|2500
1650611390000|2022-04-22 07:09:50|95.16|95.03|95.17|95.05|95.2|95.07|95.09|95|94
1650611400000|2022-04-22 07:10:00|95.12|95.03|95.2|95.14|95.26|95.14|95.08|95|145550
1650611410000|2022-04-22 07:10:10|95.25|95.15|95.23|95.14|95.32|95.18|95.23|95.1|0
1650611420000|2022-04-22 07:10:20|95.26|95.24|95.4|95.31|95.44|95.31|95.24|95.14|39546
1650611430000|2022-04-22 07:10:30|95.44|95.32|95.41|95.32|95.47|95.32|95.38|95.32|0
1650611440000|2022-04-22 07:10:40|95.46|95.33|95.47|95.39|95.47|95.4|95.41|95.33|3375
1650611450000|2022-04-22 07:10:50|95.53|95.4|95.57|95.46|95.62|95.48|95.53|95.4|1910
1650611460000|2022-04-22 07:11:00|95.59|95.47|95.48|95.41|95.61|95.5|95.48|95.36|5295
1650611470000|2022-04-22 07:11:10|95.54|95.42|95.61|95.53|95.75|95.6|95.45|95.35|40908
1650611480000|2022-04-22 07:11:20|95.65|95.51|95.65|95.53|95.67|95.56|95.56|95.5|0
1650611490000|2022-04-22 07:11:30|95.66|95.54|95.72|95.62|95.76|95.64|95.66|95.5|4960
1650611500000|2022-04-22 07:11:40||95.63||95.63||95.63||95.63|20781
1650611510000|2022-04-22 07:11:50|95.77|95.65|95.77|95.69|95.83|95.71|95.75|95.63|33860
1650611520000|2022-04-22 07:12:00|95.73|95.65|95.76|95.69|95.82|95.71|95.72|95.62|1484
1650611530000|2022-04-22 07:12:10|95.77|95.7|95.66|95.58|95.82|95.78|95.64|95.53|13175
1650611540000|2022-04-22 07:12:20|95.64|95.55|95.67|95.57|95.68|95.61|95.61|95.5|15
1650611550000|2022-04-22 07:12:30|95.64|95.54|95.46|95.38|95.67|95.58|95.41|95.31|28303
1650611560000|2022-04-22 07:12:40|95.49|95.39|95.51|95.44|95.51|95.47|95.47|95.38|7000
1650611570000|2022-04-22 07:12:50|95.5|95.39|95.4|95.34|95.5|95.44|95.4|95.3|2514
1650611580000|2022-04-22 07:13:00|95.39|95.32|95.36|95.24|95.45|95.39|95.34|95.23|29087
1650611590000|2022-04-22 07:13:10|95.34|95.21|95.35|95.32|95.46|95.34|95.32|95.21|12504
1650611600000|2022-04-22 07:13:20|95.39|95.33|95.35|95.27|95.45|95.39|95.35|95.25|3948
1650611610000|2022-04-22 07:13:30|95.33|95.22|95.27|95.22|95.33|95.22|95.27|95.14|12429
1650611620000|2022-04-22 07:13:40|95.32|95.23|95.4|95.32|95.4|95.34|95.31|95.21|7768
1650611630000|2022-04-22 07:13:50|95.38|95.28|95.28|95.21|95.4|95.29|95.28|95.21|3412
1650611640000|2022-04-22 07:14:00|95.26|95.14|95.13|95.05|95.26|95.21|95.13|95.04|5034
1650611650000|2022-04-22 07:14:10|95.11|95.01|95.27|95.2|95.28|95.2|95.11|95.01|27225
1650611660000|2022-04-22 07:14:20|95.36|95.22|95.21|95.12|95.38|95.25|95.21|95.11|2182
1650611670000|2022-04-22 07:14:30|95.2|95.06|95.3|95.17|95.32|95.21|95.16|95.06|1100
1650611680000|2022-04-22 07:14:40|95.29|95.21|95.35|95.27|95.4|95.31|95.29|95.18|14970
1650611690000|2022-04-22 07:14:50|95.34|95.25|95.25|95.18|95.38|95.27|95.19|95.09|510
1650611700000|2022-04-22 07:15:00|95.3|95.19|95.32|95.25|95.39|95.29|95.27|95.18|9304
1650611710000|2022-04-22 07:15:10|95.38|95.26|95.37|95.29|95.49|95.4|95.32|95.25|8288
1650611720000|2022-04-22 07:15:20|95.36|95.27|95.27|95.25|95.38|95.28|95.27|95.23|7
1650611730000|2022-04-22 07:15:30|95.26|95.17|95.34|95.27|95.36|95.27|95.22|95.13|18169
1650611740000|2022-04-22 07:15:40|95.32|95.26|95.29|95.18|95.37|95.26|95.22|95.14|7372
1650611750000|2022-04-22 07:15:50|95.3|95.2|95.29|95.2|95.33|95.26|95.19|95.11|46387
1650611760000|2022-04-22 07:16:00|95.31|95.17|95.25|95.17|95.36|95.28|95.25|95.16|5479
1650611770000|2022-04-22 07:16:10|95.24|95.14|95.26|95.23|95.35|95.26|95.17|95.1|7470
1650611780000|2022-04-22 07:16:20|95.29|95.17|95.35|95.25|95.35|95.26|95.25|95.17|4000
1650611790000|2022-04-22 07:16:30|95.36|95.26|95.41|95.34|95.47|95.38|95.3|95.25|13583
1650611800000|2022-04-22 07:16:40|95.39|95.35|95.33|95.28|95.46|95.36|95.33|95.28|434
1650611810000|2022-04-22 07:16:50|95.32|95.25|95.39|95.3|95.43|95.33|95.25|95.17|7110
1650611820000|2022-04-22 07:17:00|95.4|95.28|95.41|95.29|95.42|95.32|95.29|95.2|10500
1650611830000|2022-04-22 07:17:10|95.4|95.3|95.22|95.17|95.41|95.31|95.22|95.15|14
1650611840000|2022-04-22 07:17:20|95.21|95.18|95.31|95.26|95.31|95.28|95.21|95.18|11783
1650611850000|2022-04-22 07:17:30|95.34|95.21|95.43|95.34|95.43|95.34|95.34|95.21|94186
1650611860000|2022-04-22 07:17:40|95.41|95.33|95.37|95.34|95.43|95.35|95.37|95.33|13372
1650611870000|2022-04-22 07:17:50|95.42|95.35|95.45|95.37|95.48|95.37|95.37|95.34|8000
1650611880000|2022-04-22 07:18:00|95.46|95.38|95.45|95.39|95.53|95.45|95.45|95.38|100
1650611890000|2022-04-22 07:18:10|95.44|95.33|95.55|95.48|95.6|95.51|95.41|95.32|66463
1650611900000|2022-04-22 07:18:20|95.54|95.45|95.48|95.41|95.55|95.45|95.45|95.37|7710
1650611910000|2022-04-22 07:18:30|95.53|95.42|95.49|95.41|95.58|95.5|95.47|95.41|5163
1650611920000|2022-04-22 07:18:40|95.48|95.39|95.47|95.41|95.52|95.46|95.45|95.37|9000
1650611930000|2022-04-22 07:18:50|95.45|95.4|95.39|95.36|95.45|95.4|95.39|95.29|2101
1650611940000|2022-04-22 07:19:00|95.38|95.29|95.46|95.38|95.51|95.43|95.37|95.29|16486
1650611950000|2022-04-22 07:19:10|95.49|95.39|95.49|95.41|95.51|95.41|95.4|95.32|5287
1650611960000|2022-04-22 07:19:20|95.51|95.42|95.51|95.43|95.51|95.45|95.47|95.39|2
1650611970000|2022-04-22 07:19:30|95.49|95.41|95.38|95.32|95.49|95.41|95.35|95.28|7
1650611980000|2022-04-22 07:19:40|95.37|95.33|95.27|95.19|95.37|95.34|95.27|95.19|35
1650611990000|2022-04-22 07:19:50|95.3|95.22|95.19|95.11|95.34|95.27|95.19|95.11|646
1650612000000|2022-04-22 07:20:00|95.21|95.12|95.19|95.11|95.28|95.21|95.19|95.11|4047
1650612010000|2022-04-22 07:20:10|95.17|95.1|95.13|95.08|95.23|95.14|95.13|95.08|1150
1650612020000|2022-04-22 07:20:20|95.12|95.05|95.1|95.04|95.12|95.05|95.05|95|1061
1650612030000|2022-04-22 07:20:30|95.11|95.07|95.06|95.05|95.19|95.11|95.06|95|18810
1650612040000|2022-04-22 07:20:40|95.07|95.06|95.1|95.05|95.2|95.11|95.07|95.05|4055
1650612050000|2022-04-22 07:20:50|95.15|95.06|95.07|95.05|95.15|95.06|95.07|95.05|0
1650612060000|2022-04-22 07:21:00|95.12|95|95.08|95|95.12|95.01|95.04|95|270
1650612070000|2022-04-22 07:21:10|95.12|94.98|95.1|95|95.13|95.05|94.99|94.91|26008
1650612080000|2022-04-22 07:21:20|95.01|94.99|95.06|94.98|95.12|95.03|95.01|94.97|966
1650612090000|2022-04-22 07:21:30|95.1|95.02|95.1|95.04|95.14|95.05|95.06|94.98|131
1650612100000|2022-04-22 07:21:40|95.09|95.01|95.13|95.03|95.17|95.08|95.03|94.97|5284
1650612110000|2022-04-22 07:21:50|95.11|95.05|95.15|95.03|95.15|95.08|95.08|95|13872
1650612120000|2022-04-22 07:22:00|95.14|95.04|95.14|95.1|95.15|95.1|95.06|95|6817
1650612130000|2022-04-22 07:22:10|95.18|95.11|95.27|95.19|95.32|95.24|95.18|95.11|5958
1650612140000|2022-04-22 07:22:20|95.28|95.2|95.18|95.1|95.31|95.23|95.18|95.08|8101
1650612150000|2022-04-22 07:22:30|95.15|95.07|95.13|95.08|95.15|95.08|95.13|95.06|800
1650612160000|2022-04-22 07:22:40|95.12|95.03|95.07|95.01|95.12|95.08|95.04|95|50
1650612170000|2022-04-22 07:22:50|95.08|95.02|95.11|95.07|95.15|95.08|95.07|95.01|739
1650612180000|2022-04-22 07:23:00|95.1|95.04|95.11|95.04|95.13|95.04|95.03|94.93|4141
1650612190000|2022-04-22 07:23:10|95.09|95.05|95.07|94.99|95.11|95.05|95.06|94.96|3802
1650612200000|2022-04-22 07:23:20|95.05|94.98|94.99|94.9|95.08|94.99|94.99|94.9|6075
1650612210000|2022-04-22 07:23:30|95.05|94.89|95.01|94.94|95.06|94.96|95|94.89|4705
1650612220000|2022-04-22 07:23:40|94.98|94.91|94.98|94.94|95.01|94.94|94.94|94.91|4369
1650612230000|2022-04-22 07:23:50|94.97|94.95|94.97|94.94|94.98|94.95|94.97|94.94|0
1650612240000|2022-04-22 07:24:00|94.96|94.95|95.01|94.94|95.02|94.96|94.95|94.91|50023
1650612250000|2022-04-22 07:24:10|94.99|94.91|94.99|94.91|95.04|94.95|94.97|94.91|4974
1650612260000|2022-04-22 07:24:20|94.98|94.92|94.94|94.85|94.98|94.92|94.91|94.85|4373
1650612270000|2022-04-22 07:24:30|94.93|94.86|94.87|94.81|94.94|94.87|94.86|94.8|102537
1650612280000|2022-04-22 07:24:40|94.85|94.8|94.78|94.7|94.85|94.8|94.78|94.69|34858
1650612290000|2022-04-22 07:24:50|94.76|94.68|94.81|94.73|94.81|94.76|94.75|94.68|41728
1650612300000|2022-04-22 07:25:00|94.73|94.71|94.8|94.71|94.89|94.79|94.73|94.66|35298
1650612310000|2022-04-22 07:25:10|94.79|94.72|94.99|94.91|95.01|94.94|94.79|94.72|15371
1650612320000|2022-04-22 07:25:20|94.98|94.88|94.91|94.86|94.98|94.91|94.87|94.79|2815
1650612330000|2022-04-22 07:25:30|94.9|94.83|94.8|94.71|94.94|94.87|94.8|94.7|30398
1650612340000|2022-04-22 07:25:40|94.81|94.74|94.89|94.82|94.96|94.86|94.81|94.74|10712
1650612350000|2022-04-22 07:25:50|94.92|94.83|94.89|94.83|94.98|94.91|94.88|94.78|1684
1650612360000|2022-04-22 07:26:00|94.92|94.84|95.07|94.97|95.08|94.97|94.89|94.78|2115
1650612370000|2022-04-22 07:26:10|95.08|94.98|95.12|95.03|95.15|95.08|95.05|94.97|6172
1650612380000|2022-04-22 07:26:20|95.08|94.98|94.97|94.91|95.08|94.99|94.97|94.89|2736
1650612390000|2022-04-22 07:26:30|94.99|94.93|95.01|94.96|95.07|95|94.99|94.9|2824
1650612400000|2022-04-22 07:26:40|95.06|94.93|95.01|94.96|95.09|94.99|95.01|94.93|1105
1650612410000|2022-04-22 07:26:50||94.97||95||95||94.93|0
1650612420000|2022-04-22 07:27:00||94.98||94.99||95||94.96|0
1650612430000|2022-04-22 07:27:10|95.09|95|95.2|95.11|95.2|95.11|95.07|94.99|3782
1650612440000|2022-04-22 07:27:20|95.19|95.07|95.22|95.16|95.23|95.17|95.17|95.06|13122
1650612450000|2022-04-22 07:27:30|95.2|95.14|95.27|95.2|95.29|95.21|95.2|95.14|2543
1650612460000|2022-04-22 07:27:40|95.31|95.22|95.31|95.25|95.41|95.31|95.29|95.22|3369
1650612470000|2022-04-22 07:27:50|95.36|95.27|95.26|95.22|95.41|95.29|95.26|95.19|5617
1650612480000|2022-04-22 07:28:00|95.25|95.2|95.39|95.3|95.4|95.31|95.2|95.11|3476
1650612490000|2022-04-22 07:28:10|95.44|95.33|95.47|95.38|95.49|95.38|95.44|95.33|46
1650612500000|2022-04-22 07:28:20|95.46|95.33|95.42|95.34|95.46|95.36|95.35|95.29|677
1650612510000|2022-04-22 07:28:30|95.43|95.36|95.46|95.38|95.51|95.41|95.41|95.32|7000
1650612520000|2022-04-22 07:28:40|95.45|95.35|95.37|95.3|95.45|95.37|95.37|95.29|21
1650612530000|2022-04-22 07:28:50|95.36|95.29|95.33|95.24|95.37|95.31|95.31|95.24|19462
1650612540000|2022-04-22 07:29:00|95.37|95.27|95.38|95.34|95.44|95.37|95.37|95.27|6889
1650612550000|2022-04-22 07:29:10||95.37||95.37||95.37||95.34|11
1650612560000|2022-04-22 07:29:20|95.37|95.32|95.34|95.3|95.38|95.37|95.34|95.3|5205
1650612570000|2022-04-22 07:29:30|95.33|95.29|95.32|95.28|95.33|95.29|95.29|95.23|4481
1650612580000|2022-04-22 07:29:40|95.31|95.27|95.3|95.27|95.31|95.28|95.3|95.22|3756
1650612590000|2022-04-22 07:29:50|95.32|95.28|95.36|95.28|95.44|95.33|95.32|95.27|2589
1650612600000|2022-04-22 07:30:00|95.35|95.26|95.32|95.27|95.35|95.28|95.27|95.2|1605
1650612610000|2022-04-22 07:30:10|95.3|95.28|95.3|95.24|95.33|95.31|95.21|95.11|48793
1650612620000|2022-04-22 07:30:20|95.29|95.21|95.33|95.28|95.36|95.29|95.25|95.16|14107
1650612630000|2022-04-22 07:30:30|95.32|95.24|95.24|95.19|95.32|95.25|95.16|95.07|22481
1650612640000|2022-04-22 07:30:40|95.23|95.17|95.22|95.16|95.28|95.18|95.16|95.07|3926
1650612650000|2022-04-22 07:30:50|95.23|95.17|95.31|95.22|95.32|95.22|95.22|95.16|279
1650612660000|2022-04-22 07:31:00|95.32|95.24|95.32|95.25|95.39|95.31|95.28|95.19|21752
1650612670000|2022-04-22 07:31:10|95.31|95.21|95.25|95.19|95.34|95.25|95.25|95.17|7218
1650612680000|2022-04-22 07:31:20|95.3|95.16|95.37|95.29|95.37|95.29|95.3|95.16|3689
1650612690000|2022-04-22 07:31:30|95.38|95.3|95.27|95.2|95.39|95.3|95.24|95.15|19
1650612700000|2022-04-22 07:31:40|95.3|95.23|95.32|95.22|95.32|95.24|95.29|95.2|0
1650612710000|2022-04-22 07:31:50|95.33|95.23|95.24|95.18|95.33|95.25|95.2|95.14|10858
1650612720000|2022-04-22 07:32:00|95.28|95.22|95.32|95.23|95.36|95.3|95.24|95.17|5103
1650612730000|2022-04-22 07:32:10|95.31|95.21|95.27|95.21|95.33|95.24|95.27|95.2|5154
1650612740000|2022-04-22 07:32:20|95.32|95.24|95.3|95.23|95.32|95.24|95.28|95.21|12
1650612750000|2022-04-22 07:32:30|95.29|95.21|95.35|95.26|95.36|95.27|95.25|95.21|1284
1650612760000|2022-04-22 07:32:40|95.31|95.21|95.32|95.24|95.32|95.24|95.26|95.18|4479
1650612770000|2022-04-22 07:32:50|95.29|95.21|95.34|95.25|95.34|95.25|95.25|95.19|3785
1650612780000|2022-04-22 07:33:00|95.35|95.27|95.33|95.29|95.35|95.3|95.33|95.27|1012
1650612790000|2022-04-22 07:33:10|95.32|95.26|95.37|95.34|95.39|95.34|95.31|95.22|1133
1650612800000|2022-04-22 07:33:20|95.36|95.3|95.31|95.23|95.36|95.32|95.31|95.21|26
1650612810000|2022-04-22 07:33:30|95.3||95.27||95.3||95.27||2468
1650612820000|2022-04-22 07:33:40|95.25|95.24|95.35|95.27|95.35|95.27|95.24|95.23|6157
1650612830000|2022-04-22 07:33:50|95.3|95.28|95.34|95.26|95.38|95.31|95.3|95.23|7629
1650612840000|2022-04-22 07:34:00|95.33|95.28|95.22|95.15|95.33|95.28|95.22|95.14|1059
1650612850000|2022-04-22 07:34:10|95.19|95.13|95.16|95.12|95.19|95.13|95.14|95.06|2533
1650612860000|2022-04-22 07:34:20|||||||||3
1650612870000|2022-04-22 07:34:30|95.15|95.13|95.17|95.11|95.17|95.13|95.14|95.07|10144
1650612880000|2022-04-22 07:34:40|95.16|95.09|95.15|95.09|95.16|95.13|95.13|95.04|1880
1650612890000|2022-04-22 07:34:50|95.14|95.1|95.17|95.1|95.17|95.14|95.12|95.09|14293
1650612900000|2022-04-22 07:35:00|95.15|95.11|95.17|95.1|95.17|95.13|95.12|95.09|6353
1650612910000|2022-04-22 07:35:10|95.14|95.11|95.13|95.09|95.15|95.12|95.13|95.06|435
1650612920000|2022-04-22 07:35:20|95.15|95.1|95.15|95.11|95.15|95.11|95.14|95.1|9482
1650612930000|2022-04-22 07:35:30|95.17|95.12|95.2|95.13|95.22|95.15|95.17|95.12|11058
1650612940000|2022-04-22 07:35:40|95.19|95.1|95.14|95.12|95.19|95.12|95.1|95.03|1746
1650612950000|2022-04-22 07:35:50|95.21|95.13|95.21|95.16|95.22|95.16|95.16|95.08|4984
1650612960000|2022-04-22 07:36:00|95.22|95.18|95.07|95.01|95.27|95.2|95.06|95|14944
1650612970000|2022-04-22 07:36:10|95.06|95|95.04|95|95.1|95.03|95.04|95|634
1650612980000|2022-04-22 07:36:20|95.09|95.01|95.09|95.03|95.15|95.07|95.06|95.01|9
1650612990000|2022-04-22 07:36:30|95.13|95.05|95.11|95.08|95.17|95.1|95.11|95.05|5966
1650613000000|2022-04-22 07:36:40|95.16|95.09|95.13|95.1|95.21|95.15|95.13|95.09|2783
1650613010000|2022-04-22 07:36:50|95.17|95.11|95.15|95.1|95.17|95.11|95.15|95.1|704
1650613020000|2022-04-22 07:37:00|95.13|95.11|95.13|95.1|95.17|95.12|95.13|95.1|708
1650613030000|2022-04-22 07:37:10|95.17|95.11|95.16|95.1|95.25|95.19|95.16|95.1|1320
1650613040000|2022-04-22 07:37:20|95.17|95.14|95.17|95.14|95.17|95.16|95.17|95.14|2500
1650613050000|2022-04-22 07:37:30|95.21|95.15|95.23|95.16|95.23|95.16|95.15|95.1|10710
1650613060000|2022-04-22 07:37:40|95.24|95.17|95.31|95.23|95.31|95.23|95.23|95.14|0
1650613070000|2022-04-22 07:37:50|95.3|95.24|95.26|95.2|95.31|95.26|95.26|95.19|0
1650613080000|2022-04-22 07:38:00|95.24|95.17|95.24|95.16|95.24|95.18|95.24|95.16|0
1650613090000|2022-04-22 07:38:10|95.23|95.17|95.15|95.09|95.23|95.17|95.15|95.07|7966
1650613100000|2022-04-22 07:38:20|95.13||95.12||95.13||95.12||0
1650613110000|2022-04-22 07:38:30|95.17|95.1|95.19|95.14|95.23|95.16|95.17|95.1|961
1650613120000|2022-04-22 07:38:40|95.17|95.12|95.12|95.08|95.19|95.14|95.12|95.05|10104
1650613130000|2022-04-22 07:38:50|95.13|95.1|95.13|95.09|95.19|95.11|95.13|95.08|4228
1650613140000|2022-04-22 07:39:00|95.12|95.08|95.2|95.14|95.25|95.17|95.1|95.03|20104
1650613150000|2022-04-22 07:39:10|95.18|95.15|95.1|95.05|95.2|95.16|95.1|95.05|13183
1650613160000|2022-04-22 07:39:20|95.12|95.06|95.14|95.09|95.17|95.1|95.1|95.05|9854
1650613170000|2022-04-22 07:39:30|95.13|95.07|95.08|95.05|95.14|95.08|95.08|95.05|43674
1650613180000|2022-04-22 07:39:40|95.1|95.06|95.13|95.08|95.15|95.08|95.1|95.06|3775
1650613190000|2022-04-22 07:39:50|95.16|95.09|95.18|95.11|95.2|95.13|95.16|95.09|0
1650613200000|2022-04-22 07:40:00|95.17|95.09|95.14|95.07|95.17|95.1|95.06|95|6954
1650613210000|2022-04-22 07:40:10|95.13|95.05|95.14|95.07|95.17|95.11|95.13|95.04|8547
1650613220000|2022-04-22 07:40:20|95.12|95.08|95.2|95.13|95.25|95.19|95.12|95.08|1233
1650613230000|2022-04-22 07:40:30|95.18|95.14|95.17|95.1|95.23|95.15|95.17|95.09|7457
1650613240000|2022-04-22 07:40:40|95.16|95.11|95.23|95.16|95.24|95.16|95.15|95.11|10874
1650613250000|2022-04-22 07:40:50|95.24|95.18|95.25|95.21|95.29|95.23|95.24|95.18|4374
1650613260000|2022-04-22 07:41:00|95.24|95.17|95.28|95.19|95.28|95.2|95.2|95.13|2413
1650613270000|2022-04-22 07:41:10|95.27|95.18|95.27|95.24|95.29|95.24|95.23|95.18|3621
1650613280000|2022-04-22 07:41:20|95.26|95.22|95.31|95.26|95.33|95.26|95.24|95.22|8050
1650613290000|2022-04-22 07:41:30|95.34|95.27|95.31|95.26|95.34|95.27|95.31|95.26|1049
1650613300000|2022-04-22 07:41:40|95.33|95.28|95.36|95.29|95.38|95.31|95.33|95.28|0
1650613310000|2022-04-22 07:41:50|95.37|95.31|95.4|95.31|95.41|95.31|95.35|95.29|240
1650613320000|2022-04-22 07:42:00|95.41|95.32|95.32|95.26|95.45|95.37|95.32|95.24|3980
1650613330000|2022-04-22 07:42:10|95.34|95.27|95.39|95.34|95.42|95.34|95.34|95.27|0
1650613340000|2022-04-22 07:42:20|95.43|95.36|95.46|95.37|95.46|95.37|95.4|95.34|2
1650613350000|2022-04-22 07:42:30|95.42|95.35|95.36|95.27|95.42|95.38|95.33|95.26|4643
1650613360000|2022-04-22 07:42:40|95.33|95.28|95.39|95.34|95.44|95.36|95.33|95.28|47
1650613370000|2022-04-22 07:42:50|95.38|95.31|95.35|95.31|95.39|95.31|95.33|95.31|0
1650613380000|2022-04-22 07:43:00|95.33|95.28|95.33|95.25|95.35|95.28|95.29|95.23|7
1650613390000|2022-04-22 07:43:10|95.34|95.27|95.29|95.27|95.35|95.27|95.28|95.25|2364
1650613400000|2022-04-22 07:43:20|95.26|95.22|95.27|95.22|95.28|95.24|95.26|95.22|63
1650613410000|2022-04-22 07:43:30|95.28|95.23|95.26|95.17|95.34|95.29|95.23|95.16|8158
1650613420000|2022-04-22 07:43:40|95.27|95.18|95.31|95.2|95.31|95.23|95.26|95.18|0
1650613430000|2022-04-22 07:43:50|95.3|95.24|95.35|95.28|95.37|95.3|95.26|95.24|3965
1650613440000|2022-04-22 07:44:00|95.36|95.29|95.31|95.27|95.39|95.34|95.31|95.27|3075
1650613450000|2022-04-22 07:44:10|95.34|95.28|95.35|95.29|95.35|95.31|95.34|95.28|75
1650613460000|2022-04-22 07:44:20|95.33|95.3|95.35|95.31|95.35|95.31|95.33|95.3|2500
1650613470000|2022-04-22 07:44:30||95.3||95.32||95.32||95.29|0
1650613480000|2022-04-22 07:44:40|95.39|95.33|95.34|95.29|95.45|95.37|95.34|95.29|22860
1650613490000|2022-04-22 07:44:50||95.31||95.31||95.31||95.31|0
1650613500000|2022-04-22 07:45:00|95.33|95.29|95.38|95.31|95.39|95.32|95.29|95.23|15694
1650613510000|2022-04-22 07:45:10|95.39|95.32|95.41|95.35|95.41|95.35|95.39|95.32|325
1650613520000|2022-04-22 07:45:20|95.37|95.33|95.39|95.35|95.41|95.35|95.35|95.31|6650
1650613530000|2022-04-22 07:45:30|95.4|95.36|95.48|95.42|95.48|95.42|95.4|95.36|6258
1650613540000|2022-04-22 07:45:40|95.49|95.4|95.39|95.34|95.49|95.41|95.39|95.33|51
1650613550000|2022-04-22 07:45:50|95.38|95.35|95.36|95.29|95.39|95.35|95.36|95.28|1375
1650613560000|2022-04-22 07:46:00|95.35|95.31|95.36|95.29|95.38|95.31|95.34|95.26|0
1650613570000|2022-04-22 07:46:10|95.39|95.3|95.38|95.33|95.39|95.33|95.38|95.3|2500
1650613580000|2022-04-22 07:46:20|95.37|95.3|95.35|95.29|95.39|95.33|95.34|95.29|10039
1650613590000|2022-04-22 07:46:30|95.34|95.3|95.37|95.3|95.39|95.33|95.33|95.29|2683
1650613600000|2022-04-22 07:46:40|95.35|95.29|95.31|95.26|95.35|95.29|95.27|95.21|7695
1650613610000|2022-04-22 07:46:50|95.3|95.27|95.34|95.3|95.39|95.3|95.3|95.27|1994
1650613620000|2022-04-22 07:47:00|95.36|95.31|95.34|95.27|95.38|95.31|95.32|95.26|7939
1650613630000|2022-04-22 07:47:10|95.38|95.29|95.34|95.27|95.39|95.34|95.3|95.24|12751
1650613640000|2022-04-22 07:47:20|95.36|95.28|95.29|95.23|95.36|95.32|95.29|95.23|10098
1650613650000|2022-04-22 07:47:30|95.28|95.21|95.29|95.25|95.33|95.25|95.25|95.19|0
1650613660000|2022-04-22 07:47:40|95.28|95.24|95.28|95.21|95.28|95.25|95.28|95.2|16716
1650613670000|2022-04-22 07:47:50|95.27|95.23|95.24|95.2|95.27|95.23|95.24|95.2|0
1650613680000|2022-04-22 07:48:00|95.23|95.21|95.28|95.21|95.29|95.21|95.22|95.21|60
1650613690000|2022-04-22 07:48:10|95.26|95.2|95.24|95.2|95.26|95.2|95.24|95.2|23
1650613700000|2022-04-22 07:48:20|95.23|95.21|95.24|95.2|95.28|95.21|95.2|95.13|6067
1650613710000|2022-04-22 07:48:30|95.26|95.18|95.2|95.15|95.27|95.18|95.19|95.12|1536
1650613720000|2022-04-22 07:48:40|95.18|95.14|95.14|95.1|95.18|95.14|95.12|95.09|383
1650613730000|2022-04-22 07:48:50|95.13|95.11|95.15|95.1|95.2|95.12|95.13|95.1|3385
1650613740000|2022-04-22 07:49:00|95.14|95.05|95.1|95.04|95.14|95.05|95.08|95.01|5048
1650613750000|2022-04-22 07:49:10|95.14|95.05|95.07|95.03|95.14|95.09|95.05|95.03|4846
1650613760000|2022-04-22 07:49:20|95.05|95.04|95.02|94.93|95.07|95.04|94.98|94.92|13667
1650613770000|2022-04-22 07:49:30|95.01|94.95|95.08|95.02|95.11|95.02|94.99|94.95|4331
1650613780000|2022-04-22 07:49:40|95.07|94.99|95.04|95|95.07|95.02|95.04|94.99|1034
1650613790000|2022-04-22 07:49:50|95.03|95.01|95.1|95.03|95.1|95.03|95.03|95|472
1650613800000|2022-04-22 07:50:00|95.11|95.02|95.1|95.05|95.13|95.07|95.08|95.02|0
1650613810000|2022-04-22 07:50:10|95.09|95.04|95.22|95.15|95.22|95.16|95.07|95.04|6454
1650613820000|2022-04-22 07:50:20|95.21|95.12|95.15|95.08|95.21|95.12|95.13|95.06|3042
1650613830000|2022-04-22 07:50:30|95.13|95.07|95.18|95.12|95.22|95.15|95.13|95.06|0
1650613840000|2022-04-22 07:50:40|95.2|95.13|95.13|95.06|95.26|95.19|95.13|95.05|5901
1650613850000|2022-04-22 07:50:50|95.11|95.05|95.04|94.98|95.11|95.05|95.03|94.97|130
1650613860000|2022-04-22 07:51:00|95.07|94.99|95.01|94.95|95.11|95.03|95.01|94.95|2862
1650613870000|2022-04-22 07:51:10|95|94.93|94.93|94.88|95|94.93|94.91|94.85|18141
1650613880000|2022-04-22 07:51:20|94.94|94.89|94.97|94.92|95.02|94.95|94.94|94.88|10023
1650613890000|2022-04-22 07:51:30|95.01|94.94|95.02|94.99|95.09|95|95.01|94.93|1767
1650613900000|2022-04-22 07:51:40|95.03|94.97|94.97|94.9|95.03|94.97|94.93|94.86|2938
1650613910000|2022-04-22 07:51:50|94.96|94.92|94.98|94.92|95|94.92|94.96|94.92|4113
1650613920000|2022-04-22 07:52:00|95.04|94.9|94.99|94.93|95.04|94.97|94.98|94.9|1354
1650613930000|2022-04-22 07:52:10|94.97|94.9|94.97|94.89|95.03|94.95|94.94|94.87|1300
1650613940000|2022-04-22 07:52:20|94.96|94.91|94.97|94.9|94.99|94.92|94.91|94.83|5752
1650613950000|2022-04-22 07:52:30|94.95|94.92|94.95|94.87|95|94.92|94.93|94.83|3000
1650613960000|2022-04-22 07:52:40|94.94|94.88|94.92|94.86|94.96|94.88|94.92|94.84|0
1650613970000|2022-04-22 07:52:50|94.91|94.84|94.97|94.88|94.98|94.89|94.9|94.81|20
1650613980000|2022-04-22 07:53:00|94.98|94.87|94.93|94.86|94.98|94.88|94.93|94.86|0
1650613990000|2022-04-22 07:53:10|94.96|94.87|94.98|94.9|94.98|94.9|94.91|94.87|0
1650614000000|2022-04-22 07:53:20|94.97|94.88|94.91|94.87|94.97|94.89|94.9|94.87|6136
1650614010000|2022-04-22 07:53:30|94.92|94.88|94.92|94.88|94.92|94.88|94.9|94.88|34
1650614020000|2022-04-22 07:53:40|94.91|94.87|94.96|94.9|94.98|94.91|94.88|94.82|4664
1650614030000|2022-04-22 07:53:50|94.95|94.88|95|94.93|95.01|94.93|94.9|94.83|14279
1650614040000|2022-04-22 07:54:00|94.99|94.92|94.98|94.91|95.02|94.92|94.92|94.83|903
1650614050000|2022-04-22 07:54:10|94.97|94.92|94.96|94.89|94.97|94.95|94.96|94.89|5231
1650614060000|2022-04-22 07:54:20|94.95|94.87|94.94|94.88|94.99|94.92|94.93|94.85|3312
1650614070000|2022-04-22 07:54:30|94.97|94.89|95.09|95.02|95.12|95.05|94.97|94.89|3602
1650614080000|2022-04-22 07:54:40|95.08|94.99|95.13|95.08|95.14|95.08|95.03|94.96|11320
1650614090000|2022-04-22 07:54:50|95.12|95.05|95.1|95.03|95.13|95.08|95.09|95|0
1650614100000|2022-04-22 07:55:00|95.12|95.04|95.02|94.93|95.16|95.07|95.02|94.93|1771
1650614110000|2022-04-22 07:55:10|95.04|94.94|95.04|94.96|95.08|95|95.04|94.94|0
1650614120000|2022-04-22 07:55:20|95.01|94.95|95.08|95|95.09|95.03|95.01|94.95|10964
1650614130000|2022-04-22 07:55:30|95.07|94.99|95.05|94.99|95.12|95.04|95.04|94.96|731
1650614140000|2022-04-22 07:55:40|95.08|95.01|95.04|94.99|95.08|95.03|95.04|94.99|86344
1650614150000|2022-04-22 07:55:50|95.05|94.97|94.96|94.89|95.06|94.97|94.96|94.89|9
1650614160000|2022-04-22 07:56:00|94.97|94.9|94.93|94.88|94.97|94.91|94.93|94.85|2320
1650614170000|2022-04-22 07:56:10|94.94|94.87|94.94|94.89|94.94|94.89|94.94|94.86|0
1650614180000|2022-04-22 07:56:20|94.93|94.91|94.97|94.89|95.1|95.04|94.93|94.88|5047
1650614190000|2022-04-22 07:56:30|94.96|94.88|94.96|94.9|94.97|94.93|94.94|94.87|0
1650614200000|2022-04-22 07:56:40|94.97|94.89|94.94|94.89|94.97|94.91|94.94|94.87|0
1650614210000|2022-04-22 07:56:50|94.92|94.87|94.86|94.83|94.92|94.87|94.86|94.83|11856
1650614220000|2022-04-22 07:57:00|94.88|94.84|94.86|94.8|94.93|94.86|94.83|94.76|4474
1650614230000|2022-04-22 07:57:10|94.89|94.81|94.95|94.88|95|94.92|94.89|94.81|14506
1650614240000|2022-04-22 07:57:20|94.97|94.89|94.99|94.92|95.07|95.01|94.95|94.89|0
1650614250000|2022-04-22 07:57:30|94.96|94.91|94.91|94.88|94.96|94.91|94.91|94.88|20000
1650614260000|2022-04-22 07:57:40|94.95|94.89|94.92|94.86|95.01|94.92|94.9|94.86|7014
1650614270000|2022-04-22 07:57:50|94.95|94.89|94.98|94.91|95|94.91|94.92|94.85|9514
1650614280000|2022-04-22 07:58:00|95|94.95|95|94.92|95|94.95|95|94.92|2500
1650614290000|2022-04-22 07:58:10|95.04|94.95|94.96|94.94|95.1|95.03|94.95|94.93|10240
1650614300000|2022-04-22 07:58:20|94.97|94.95|95|94.94|95.04|94.97|94.97|94.94|17146
1650614310000|2022-04-22 07:58:30|94.97||94.99||95||94.97||2500
1650614320000|2022-04-22 07:58:40|94.96|94.89|94.99|94.92|95.01|94.92|94.95|94.89|844
1650614330000|2022-04-22 07:58:50|94.98|94.94|94.96|94.9|94.98|94.94|94.96|94.9|17
1650614340000|2022-04-22 07:59:00|94.99|94.91|94.99|94.91|95.01|94.96|94.98|94.91|10053
1650614350000|2022-04-22 07:59:10|95.01|94.92|94.99|94.92|95.06|95|94.98|94.91|1361
1650614360000|2022-04-22 07:59:20|94.98|94.91|94.96|94.89|95.01|94.97|94.96|94.87|6064
1650614370000|2022-04-22 07:59:30||94.9||94.89||94.9||94.89|5
1650614380000|2022-04-22 07:59:40|94.95|94.9|94.94|94.89|94.97|94.91|94.92|94.89|14000
1650614390000|2022-04-22 07:59:50|94.93|94.9|94.98|94.9|94.98|94.9|94.92|94.9|41728
1650614400000|2022-04-22 08:00:00|94.94|94.89|94.93|94.89|94.94|94.89|94.92|94.89|20945
1650614410000|2022-04-22 08:00:10|94.95|94.9|94.89|94.81|94.95|94.9|94.89|94.81|6309
1650614420000|2022-04-22 08:00:20|94.91|94.82|94.92|94.88|94.92|94.89|94.91|94.82|12247
1650614430000|2022-04-22 08:00:30|94.95|94.89|94.93|94.86|94.95|94.92|94.93|94.85|1831
1650614440000|2022-04-22 08:00:40|94.92|94.85|94.93|94.88|94.94|94.89|94.89|94.81|3084
1650614450000|2022-04-22 08:00:50||94.86||94.86||94.88||94.85|0
1650614460000|2022-04-22 08:01:00|94.94|94.85|94.9|94.85|94.95|94.87|94.9|94.84|3954
1650614470000|2022-04-22 08:01:10|94.88|94.81|94.86|94.82|94.88|94.82|94.86|94.81|2232
1650614480000|2022-04-22 08:01:20|94.83|94.81|94.85|94.8|94.9|94.81|94.83|94.77|2500
1650614490000|2022-04-22 08:01:30|94.86|94.82|94.88|94.82|94.95|94.88|94.86|94.82|4215
1650614500000|2022-04-22 08:01:40|94.85|94.81|94.87|94.81|94.91|94.84|94.85|94.79|85500
1650614510000|2022-04-22 08:01:50|94.88||94.88||94.88||94.88||0
1650614520000|2022-04-22 08:02:00|94.85|94.8|94.75|94.7|94.88|94.8|94.75|94.7|58932
1650614530000|2022-04-22 08:02:10|94.76|94.71|94.79|94.74|94.82|94.74|94.76|94.71|2717
1650614540000|2022-04-22 08:02:20|94.78|94.73|94.92|94.83|94.92|94.83|94.78|94.73|23667
1650614550000|2022-04-22 08:02:30|94.91|94.84|94.91|94.84|94.91|94.84|94.91|94.84|15
1650614560000|2022-04-22 08:02:40|94.86|94.85|94.87|94.83|94.91|94.85|94.85|94.83|7739
1650614570000|2022-04-22 08:02:50|94.89||94.88||94.89||94.88||209
1650614580000|2022-04-22 08:03:00|94.86|94.84|94.82|94.74|94.88|94.84|94.79|94.74|5887
1650614590000|2022-04-22 08:03:10|94.83|94.75|94.8|94.74|94.83|94.78|94.8|94.74|15
1650614600000|2022-04-22 08:03:20|94.78|94.72|94.76|94.7|94.78|94.72|94.76|94.7|21
1650614610000|2022-04-22 08:03:30|94.74|94.71|94.75|94.7|94.79|94.72|94.74|94.7|6224
1650614620000|2022-04-22 08:03:40|94.76|94.71|94.74|94.66|94.76|94.71|94.74|94.66|15957
1650614630000|2022-04-22 08:03:50|94.73|94.67|94.68|94.61|94.73|94.67|94.68|94.61|0
1650614640000|2022-04-22 08:04:00|94.69|94.63|94.77|94.7|94.79|94.7|94.69|94.63|6643
1650614650000|2022-04-22 08:04:10|94.78|94.72|94.77|94.71|94.79|94.72|94.77|94.7|0
1650614660000|2022-04-22 08:04:20|94.75|94.69|94.77|94.69|94.8|94.71|94.75|94.67|0
1650614670000|2022-04-22 08:04:30|94.81|94.7|94.78|94.74|94.81|94.75|94.77|94.7|0
1650614680000|2022-04-22 08:04:40|94.8|94.75|94.81|94.74|94.81|94.75|94.79|94.74|0
1650614690000|2022-04-22 08:04:50|94.79|94.76|94.8|94.72|94.8|94.77|94.76|94.7|459
1650614700000|2022-04-22 08:05:00|94.81|94.74|94.68|94.61|94.81|94.74|94.68|94.59|24
1650614710000|2022-04-22 08:05:10|94.67|94.58|94.62|94.55|94.67|94.58|94.62|94.55|68140
1650614720000|2022-04-22 08:05:20|94.64|94.56|94.7|94.64|94.73|94.67|94.64|94.55|6613
1650614730000|2022-04-22 08:05:30|94.73|94.65|94.84|94.78|94.85|94.78|94.73|94.65|19690
1650614740000|2022-04-22 08:05:40|94.88|94.79|94.92|94.85|94.92|94.85|94.88|94.79|3421
1650614750000|2022-04-22 08:05:50|94.91|94.81|94.87|94.84|94.92|94.85|94.85|94.78|6256
1650614760000|2022-04-22 08:06:00|94.89|94.85|94.89|94.84|94.96|94.89|94.89|94.84|18149
1650614770000|2022-04-22 08:06:10|94.91|94.85|94.96|94.88|94.96|94.89|94.9|94.84|5153
1650614780000|2022-04-22 08:06:20|94.92|94.87|94.95|94.89|95.01|94.94|94.91|94.87|2825
1650614790000|2022-04-22 08:06:30|94.96|94.9|94.97|94.91|94.98|94.94|94.96|94.9|0
1650614800000|2022-04-22 08:06:40|94.98|94.93|94.97|94.9|94.98|94.93|94.95|94.9|0
1650614810000|2022-04-22 08:06:50|94.96||94.95||94.97||94.94||0
1650614820000|2022-04-22 08:07:00|94.97|94.92|94.97|94.91|94.97|94.92|94.95|94.9|0
1650614830000|2022-04-22 08:07:10|94.98|94.92|95.09|95|95.09|95.02|94.98|94.92|15943
1650614840000|2022-04-22 08:07:20|95.08|95.01|95.09|95.02|95.1|95.03|95.05|95|6192
1650614850000|2022-04-22 08:07:30|95.1|95.03|95.1|95.04|95.14|95.08|95.09|95.03|15021
1650614860000|2022-04-22 08:07:40|95.09|95.03|95.09|95.01|95.1|95.03|95.05|95|2653
1650614870000|2022-04-22 08:07:50|95.07|95.02|95.06|95.01|95.09|95.02|95.06|95.01|0
1650614880000|2022-04-22 08:08:00|95.07|95|95.01|94.93|95.07|95|95.01|94.93|13517
1650614890000|2022-04-22 08:08:10|94.99|94.94|95.03|94.97|95.03|94.97|94.98|94.94|628
1650614900000|2022-04-22 08:08:20|95.02|94.98|94.99|94.95|95.02|94.98|94.99|94.95|982
1650614910000|2022-04-22 08:08:30|94.97||94.98||94.99||94.97||324
1650614920000|2022-04-22 08:08:40|94.97|94.91|94.98|94.94|95.04|94.98|94.96|94.89|24104
1650614930000|2022-04-22 08:08:50|94.99|94.91|94.99|94.92|94.99|94.92|94.98|94.89|364
1650614940000|2022-04-22 08:09:00|94.96|94.91|94.96|94.92|94.96|94.92|94.96|94.91|100
1650614950000|2022-04-22 08:09:10|94.95|94.91|94.96|94.91|94.96|94.91|94.93|94.91|0
1650614960000|2022-04-22 08:09:20|94.95|94.92|94.96|94.91|94.96|94.93|94.95|94.91|1217
1650614970000|2022-04-22 08:09:30|94.95|94.89|94.91|94.85|94.95|94.89|94.91|94.83|476
1650614980000|2022-04-22 08:09:40|94.92|94.88|94.96|94.9|94.96|94.94|94.91|94.88|14184
1650614990000|2022-04-22 08:09:50|94.95|94.89|94.93|94.88|94.96|94.89|94.93|94.88|0
1650615000000|2022-04-22 08:10:00|94.92|94.87|94.89|94.84|94.94|94.87|94.85|94.77|1645
1650615010000|2022-04-22 08:10:10|||||||||1000
1650615020000|2022-04-22 08:10:20|94.88|94.87|94.85|94.84|94.93|94.88|94.85|94.84|6156
1650615030000|2022-04-22 08:10:30|94.84|94.82|94.85|94.79|94.91|94.84|94.82|94.78|13080
1650615040000|2022-04-22 08:10:40||94.78||94.78||94.78||94.78|0
1650615050000|2022-04-22 08:10:50|94.84|94.79|94.83|94.78|94.86|94.8|94.81|94.78|4266
1650615060000|2022-04-22 08:11:00|94.84|94.8|94.82|94.78|94.84|94.8|94.81|94.78|5999
1650615070000|2022-04-22 08:11:10|94.81|94.77|94.8|94.74|94.82|94.77|94.79|94.73|23131
1650615080000|2022-04-22 08:11:20|94.82|94.75|94.82|94.79|94.87|94.79|94.78|94.75|3040
1650615090000|2022-04-22 08:11:30|94.86|94.81|94.88|94.79|94.88|94.81|94.86|94.79|3772
1650615100000|2022-04-22 08:11:40|94.89|94.85|94.91|94.88|94.98|94.95|94.89|94.85|81875
1650615110000|2022-04-22 08:11:50|94.93|94.89|94.92|94.88|94.96|94.89|94.92|94.88|55556
1650615120000|2022-04-22 08:12:00|94.93|94.89|94.97|94.89|94.98|94.94|94.93|94.88|10634
1650615130000|2022-04-22 08:12:10|94.95|94.9|94.95|94.89|94.95|94.9|94.95|94.89|0
1650615140000|2022-04-22 08:12:20|94.97|94.9|94.98|94.93|94.98|94.93|94.96|94.89|527
1650615150000|2022-04-22 08:12:30|95|94.94|95|94.95|95.02|94.98|94.99|94.93|4594
1650615160000|2022-04-22 08:12:40|95.03|94.96|95.01|94.95|95.06|95|95.01|94.95|876
1650615170000|2022-04-22 08:12:50|94.99|94.93|94.94|94.9|95.01|94.93|94.94|94.9|5256
1650615180000|2022-04-22 08:13:00|94.95|94.87|94.92|94.9|94.96|94.9|94.91|94.86|812
1650615190000|2022-04-22 08:13:10|94.91|94.86|94.93|94.86|94.97|94.91|94.89|94.86|6250
1650615200000|2022-04-22 08:13:20|94.91|94.87|94.87|94.79|94.91|94.87|94.85|94.79|7293
1650615210000|2022-04-22 08:13:30|94.88|94.8|94.93|94.89|94.95|94.89|94.86|94.8|3424
1650615220000|2022-04-22 08:13:40||94.86||94.85||94.88||94.85|1006
1650615230000|2022-04-22 08:13:50|94.91|94.89|94.85|94.83|94.93|94.91|94.85|94.83|15200
1650615240000|2022-04-22 08:14:00|94.84|94.79|94.83|94.8|94.84|94.8|94.83|94.79|1720
1650615250000|2022-04-22 08:14:10|94.84|94.81|94.88|94.81|94.89|94.84|94.83|94.8|1749
1650615260000|2022-04-22 08:14:20|94.87|94.83|94.9|94.84|94.94|94.86|94.86|94.8|3232
1650615270000|2022-04-22 08:14:30|94.88|94.83|94.88|94.83|94.88|94.84|94.88|94.82|353
1650615280000|2022-04-22 08:14:40|94.86|94.81|94.88|94.81|94.89|94.81|94.86|94.79|0
1650615290000|2022-04-22 08:14:50|94.86|94.79|94.84|94.79|94.86|94.79|94.84|94.79|3
1650615300000|2022-04-22 08:15:00|94.83|94.77|94.77|94.73|94.83|94.77|94.77|94.71|39406
1650615310000|2022-04-22 08:15:10|94.76|94.72|94.75|94.71|94.76|94.72|94.75|94.68|68
1650615320000|2022-04-22 08:15:20|94.77|94.72|94.77|94.7|94.77|94.72|94.77|94.69|23
1650615330000|2022-04-22 08:15:30|94.78|94.72|94.82|94.76|94.83|94.78|94.78|94.7|13793
1650615340000|2022-04-22 08:15:40|94.84|94.75|94.8|94.75|94.86|94.81|94.8|94.74|1600
1650615350000|2022-04-22 08:15:50|94.81|94.74|94.84|94.78|94.84|94.81|94.8|94.72|3551
1650615360000|2022-04-22 08:16:00|94.87|94.79|94.92|94.86|94.94|94.86|94.87|94.79|3994
1650615370000|2022-04-22 08:16:10|94.91|94.84|94.83|94.8|94.91|94.86|94.83|94.78|2532
1650615380000|2022-04-22 08:16:20|94.82|94.78|94.85|94.78|94.85|94.78|94.82|94.78|1064
1650615390000|2022-04-22 08:16:30|94.86|94.79|94.85|94.79|94.89|94.82|94.83|94.78|12098
1650615400000|2022-04-22 08:16:40|94.89|94.81|94.88|94.83|94.96|94.88|94.88|94.79|4605
1650615410000|2022-04-22 08:16:50|94.86|94.81|94.84|94.78|94.86|94.81|94.84|94.78|2000
1650615420000|2022-04-22 08:17:00|94.81|94.75|94.79|94.75|94.84|94.76|94.77|94.72|3419
1650615430000|2022-04-22 08:17:10|94.81|94.76|94.76|94.71|94.81|94.76|94.76|94.71|18
1650615440000|2022-04-22 08:17:20|||||||||86
1650615450000|2022-04-22 08:17:30|94.75|94.7|94.73|94.68|94.77|94.71|94.72|94.65|17
1650615460000|2022-04-22 08:17:40|94.71|94.65|94.69|94.63|94.71|94.65|94.69|94.61|981
1650615470000|2022-04-22 08:17:50|94.7|94.64|94.69|94.63|94.7|94.66|94.69|94.63|765
1650615480000|2022-04-22 08:18:00|94.7|94.64|94.7|94.65|94.73|94.67|94.7|94.64|2121
1650615490000|2022-04-22 08:18:10|94.67|94.64|94.76|94.68|94.76|94.68|94.65|94.61|7701
1650615500000|2022-04-22 08:18:20|94.75|94.69|94.76|94.72|94.78|94.72|94.75|94.69|2400
1650615510000|2022-04-22 08:18:30|94.75|94.69|94.71|94.67|94.76|94.69|94.71|94.67|49
1650615520000|2022-04-22 08:18:40|94.7|94.66|94.67|94.61|94.7|94.66|94.64|94.57|2529
1650615530000|2022-04-22 08:18:50|94.68|94.62|94.68|94.62|94.68|94.62|94.68|94.62|31246
1650615540000|2022-04-22 08:19:00|94.71|94.65|94.71|94.66|94.76|94.69|94.69|94.64|4010
1650615550000|2022-04-22 08:19:10|94.72|94.67|94.67|94.62|94.73|94.67|94.67|94.62|2365
1650615560000|2022-04-22 08:19:20|94.66|94.59|94.66|94.58|94.66|94.6|94.6|94.54|40277
1650615570000|2022-04-22 08:19:30|94.67|94.59|94.65|94.58|94.69|94.62|94.64|94.58|3402
1650615580000|2022-04-22 08:19:40|94.63|94.57|94.58|94.53|94.63|94.57|94.58|94.53|3726
1650615590000|2022-04-22 08:19:50|94.59|94.51|94.57|94.54|94.59|94.54|94.57|94.51|0
1650615600000|2022-04-22 08:20:00|94.58|94.55|94.6|94.56|94.6|94.57|94.58|94.54|5824
1650615610000|2022-04-22 08:20:10|94.62|94.57|94.6|94.55|94.62|94.58|94.6|94.54|6457
1650615620000|2022-04-22 08:20:20|94.62|94.54|94.64|94.59|94.67|94.6|94.62|94.54|2861
1650615630000|2022-04-22 08:20:30|94.63|94.57|94.62|94.56|94.64|94.6|94.62|94.55|0
1650615640000|2022-04-22 08:20:40|94.61|94.54|94.59|94.54|94.61|94.57|94.58|94.54|2375
1650615650000|2022-04-22 08:20:50|94.58||94.57||94.59||94.57||3993
1650615660000|2022-04-22 08:21:00|94.58|94.55|94.64|94.57|94.64|94.58|94.58|94.55|3362
1650615670000|2022-04-22 08:21:10|94.65|94.58|94.57|94.54|94.68|94.62|94.55|94.51|1011
1650615680000|2022-04-22 08:21:20|94.56|94.51|94.55|94.52|94.57|94.52|94.54|94.5|7581
1650615690000|2022-04-22 08:21:30|94.54|94.51|94.55|94.51|94.55|94.53|94.54|94.51|1042
1650615700000|2022-04-22 08:21:40|94.58|94.52|94.49|94.43|94.59|94.53|94.49|94.42|15546
1650615710000|2022-04-22 08:21:50|94.48|94.42|94.47|94.42|94.49|94.44|94.47|94.41|0
1650615720000|2022-04-22 08:22:00|94.45|94.39|94.45|94.4|94.45|94.4|94.43|94.37|2008
1650615730000|2022-04-22 08:22:10|94.44|94.41|94.52|94.48|94.52|94.48|94.44|94.4|6082
1650615740000|2022-04-22 08:22:20|94.51|94.45|94.5|94.44|94.51|94.45|94.47|94.41|57
1650615750000|2022-04-22 08:22:30|94.49|94.46|94.5|94.44|94.51|94.46|94.48|94.44|14
1650615760000|2022-04-22 08:22:40|94.51|94.46|94.54|94.48|94.58|94.51|94.5|94.46|6602
1650615770000|2022-04-22 08:22:50|94.53|94.45|94.57|94.51|94.58|94.53|94.49|94.44|11506
1650615780000|2022-04-22 08:23:00|94.58|94.52|94.59|94.53|94.59|94.53|94.58|94.52|0
1650615790000|2022-04-22 08:23:10|94.58|94.52|94.55|94.51|94.59|94.53|94.55|94.51|5504
1650615800000|2022-04-22 08:23:20|94.56|94.52|94.58|94.54|94.63|94.57|94.56|94.52|6147
1650615810000|2022-04-22 08:23:30|94.57|94.51|94.56|94.51|94.57|94.51|94.54|94.51|213
1650615820000|2022-04-22 08:23:40|94.59|94.52|94.64|94.57|94.64|94.59|94.55|94.51|44711
1650615830000|2022-04-22 08:23:50|94.65|94.58|94.6|94.52|94.68|94.63|94.58|94.51|1829
1650615840000|2022-04-22 08:24:00|94.59|94.51|94.59|94.51|94.6|94.51|94.56|94.49|0
1650615850000|2022-04-22 08:24:10|94.6|94.52|94.6|94.53|94.66|94.59|94.6|94.52|0
1650615860000|2022-04-22 08:24:20|94.59|94.56|94.64|94.59|94.66|94.59|94.59|94.53|7741
1650615870000|2022-04-22 08:24:30|94.65|94.62|94.65|94.57|94.71|94.64|94.65|94.57|3076
1650615880000|2022-04-22 08:24:40|94.62|94.58|94.62|94.55|94.65|94.59|94.6|94.55|2
1650615890000|2022-04-22 08:24:50|94.63|94.57|94.61|94.55|94.63|94.58|94.61|94.55|0
1650615900000|2022-04-22 08:25:00|94.6|94.53|94.6|94.55|94.61|94.55|94.57|94.51|2500
1650615910000|2022-04-22 08:25:10|94.58|94.53|94.6|94.55|94.61|94.58|94.58|94.53|913
1650615920000|2022-04-22 08:25:20|94.61|94.56|94.64|94.59|94.66|94.61|94.61|94.56|3349
1650615930000|2022-04-22 08:25:30|94.63|94.57|94.62|94.56|94.66|94.58|94.62|94.56|26
1650615940000|2022-04-22 08:25:40|94.63|94.57|94.61|94.55|94.68|94.63|94.59|94.55|8173
1650615950000|2022-04-22 08:25:50|94.62|94.56|94.65|94.6|94.66|94.6|94.62|94.56|102
1650615960000|2022-04-22 08:26:00|94.64|94.57|94.68|94.63|94.68|94.63|94.6|94.55|105
1650615970000|2022-04-22 08:26:10|94.7|94.61|94.68|94.63|94.7|94.65|94.65|94.57|768
1650615980000|2022-04-22 08:26:20|||||||||27641
1650615990000|2022-04-22 08:26:30|94.7|94.61|94.67|94.6|94.7|94.61|94.65|94.59|0
1650616000000|2022-04-22 08:26:40|94.68|94.61|94.7|94.64|94.71|94.65|94.68|94.61|0
1650616010000|2022-04-22 08:26:50|94.69|94.65|94.71|94.65|94.71|94.66|94.66|94.64|7657
1650616020000|2022-04-22 08:27:00|94.69|94.64|94.68|94.64|94.71|94.65|94.68|94.64|200
1650616030000|2022-04-22 08:27:10|94.67||94.68||94.68||94.67||7874
1650616040000|2022-04-22 08:27:20|94.71|94.65|94.75|94.69|94.79|94.73|94.71|94.65|5811
1650616050000|2022-04-22 08:27:30|94.72|94.67|94.74|94.69|94.75|94.7|94.72|94.66|0
1650616060000|2022-04-22 08:27:40|94.76|94.7|94.74|94.69|94.79|94.74|94.73|94.69|4374
1650616070000|2022-04-22 08:27:50||94.7||94.7||94.7||94.7|525
1650616080000|2022-04-22 08:28:00|94.77|94.69|94.79|94.73|94.8|94.74|94.74|94.69|260
1650616090000|2022-04-22 08:28:10|94.78|94.74|94.76|94.73|94.8|94.75|94.76|94.73|245
1650616100000|2022-04-22 08:28:20|94.74|94.7|94.69|94.63|94.76|94.71|94.69|94.61|1403
1650616110000|2022-04-22 08:28:30|94.7|94.64|94.81|94.76|94.82|94.77|94.7|94.64|13264
1650616120000|2022-04-22 08:28:40|94.8|94.74|94.78|94.72|94.8|94.74|94.77|94.7|0
1650616130000|2022-04-22 08:28:50|94.77|94.69|94.79|94.71|94.79|94.71|94.76|94.69|7
1650616140000|2022-04-22 08:29:00|94.8|94.72|94.78|94.7|94.83|94.76|94.74|94.68|139
1650616150000|2022-04-22 08:29:10|94.77|94.71|94.77|94.67|94.77|94.71|94.73|94.66|0
1650616160000|2022-04-22 08:29:20|94.73|94.68|94.74|94.68|94.75|94.69|94.73|94.65|0
1650616170000|2022-04-22 08:29:30|94.77|94.74|94.77|94.7|94.78|94.74|94.75|94.68|701
1650616180000|2022-04-22 08:29:40|94.78|94.71|94.75|94.7|94.78|94.73|94.74|94.68|0
1650616190000|2022-04-22 08:29:50|94.74|94.67|94.74|94.67|94.74|94.67|94.74|94.67|0
1650616200000|2022-04-22 08:30:00|94.73|94.65|94.7|94.67|94.73|94.68|94.69|94.63|0
1650616210000|2022-04-22 08:30:10|94.73|94.68|94.75|94.71|94.79|94.72|94.73|94.67|11889
1650616220000|2022-04-22 08:30:20|94.74|94.68|94.72|94.67|94.74|94.69|94.7|94.65|1033
1650616230000|2022-04-22 08:30:30|94.71|94.64|94.73|94.69|94.73|94.71|94.71|94.64|1772
1650616240000|2022-04-22 08:30:40||94.67||94.68||94.68||94.67|0
1650616250000|2022-04-22 08:30:50|94.72|94.67|94.67|94.62|94.72|94.67|94.67|94.61|30
1650616270000|2022-04-22 08:31:10|94.7|94.63|94.68|94.62|94.72|94.65|94.68|94.62|744
1650616280000|2022-04-22 08:31:20|94.7|94.65|94.72|94.67|94.72|94.68|94.7|94.65|0
1650616290000|2022-04-22 08:31:30|94.73|94.68|94.72|94.66|94.73|94.7|94.72|94.66|2315
1650616300000|2022-04-22 08:31:40|94.73|94.67|94.72|94.7|94.73|94.7|94.72|94.67|0
1650616310000|2022-04-22 08:31:50||94.69||94.66||94.7||94.66|0
1650616320000|2022-04-22 08:32:00|94.71|94.69|94.72|94.66|94.72|94.69|94.71|94.66|0
1650616330000|2022-04-22 08:32:10||94.67||94.69||94.69||94.66|5252
1650616340000|2022-04-22 08:32:20||94.7||94.68||94.71||94.68|2796
1650616350000|2022-04-22 08:32:30|94.71|94.69|94.7|94.64|94.71|94.69|94.67|94.63|1802
1650616360000|2022-04-22 08:32:40|94.71|94.61|94.69|94.65|94.71|94.65|94.65|94.59|4359
1650616370000|2022-04-22 08:32:50|94.7|94.64|94.68|94.62|94.76|94.7|94.68|94.62|8329
1650616380000|2022-04-22 08:33:00|94.69|94.66|94.7|94.64|94.71|94.66|94.68|94.63|3582
1650616390000|2022-04-22 08:33:10|94.71|94.65|94.7|94.65|94.71|94.67|94.7|94.64|0
1650616400000|2022-04-22 08:33:20|94.71|94.66|94.75|94.69|94.76|94.69|94.7|94.64|7397
1650616410000|2022-04-22 08:33:30|94.74|94.67|94.65|94.6|94.74|94.68|94.65|94.6|2558
1650616420000|2022-04-22 08:33:40|94.64|94.61|94.63|94.61|94.64|94.61|94.63|94.61|0
1650616430000|2022-04-22 08:33:50|94.65|94.62|94.64|94.61|94.65|94.62|94.64|94.61|4100
1650616440000|2022-04-22 08:34:00|94.63|94.58|94.62|94.57|94.63|94.58|94.62|94.56|3724
1650616450000|2022-04-22 08:34:10|94.61|94.55|94.61|94.54|94.65|94.59|94.58|94.51|1294
1650616460000|2022-04-22 08:34:20|94.6|94.53|94.61|94.56|94.64|94.57|94.6|94.53|2000
1650616470000|2022-04-22 08:34:30|94.63|94.57|94.63|94.6|94.66|94.61|94.62|94.56|0
1650616480000|2022-04-22 08:34:40|94.66|94.58|94.59|94.55|94.66|94.59|94.59|94.55|6222
1650616490000|2022-04-22 08:34:50|94.6||94.58||94.6||94.58||0
1650616500000|2022-04-22 08:35:00|94.57|94.53|94.55|94.5|94.59|94.54|94.53|94.49|10790
1650616510000|2022-04-22 08:35:10|94.54|94.49|94.52|94.47|94.55|94.5|94.52|94.45|100
1650616520000|2022-04-22 08:35:20|94.54|94.49|94.51|94.47|94.54|94.5|94.51|94.47|0
1650616530000|2022-04-22 08:35:30|94.54|94.48|94.54|94.47|94.54|94.48|94.54|94.47|0
1650616540000|2022-04-22 08:35:40|94.51|94.48|94.51|94.47|94.51|94.49|94.51|94.47|0
1650616550000|2022-04-22 08:35:50|94.53||94.54||94.54||94.53||0
1650616560000|2022-04-22 08:36:00|94.55|94.48|94.57|94.51|94.57|94.52|94.55|94.48|3349
1650616570000|2022-04-22 08:36:10|94.56|94.48|94.51|94.46|94.56|94.51|94.48|94.43|8241
1650616580000|2022-04-22 08:36:20|94.54|94.47|94.53|94.47|94.56|94.49|94.53|94.46|2076
1650616590000|2022-04-22 08:36:30|94.51|94.46|94.55|94.49|94.56|94.5|94.5|94.45|1196
1650616600000|2022-04-22 08:36:40|94.53|94.51|94.56|94.51|94.57|94.51|94.52|94.5|279
1650616610000|2022-04-22 08:36:50|94.55|94.5|94.57|94.51|94.6|94.54|94.54|94.49|2
1650616620000|2022-04-22 08:37:00|94.59|94.5|94.61|94.56|94.62|94.56|94.58|94.5|0
1650616630000|2022-04-22 08:37:10|94.59|94.55|94.6|94.55|94.61|94.56|94.59|94.55|0
1650616640000|2022-04-22 08:37:20|94.58|94.56|94.6|94.56|94.6|94.56|94.58|94.56|350
1650616650000|2022-04-22 08:37:30|94.58|94.55|94.67|94.62|94.68|94.62|94.57|94.53|2817
1650616660000|2022-04-22 08:37:40|94.69|94.63|94.68|94.64|94.71|94.64|94.68|94.62|21
1650616670000|2022-04-22 08:37:50|94.69|94.65|94.71|94.68|94.71|94.68|94.69|94.65|3
1650616680000|2022-04-22 08:38:00|94.7|94.67|94.76|94.71|94.76|94.71|94.7|94.66|7895
1650616690000|2022-04-22 08:38:10|94.77|94.72|94.75|94.71|94.79|94.73|94.75|94.71|5753
1650616700000|2022-04-22 08:38:20|94.77|94.72|94.76|94.72|94.77|94.72|94.75|94.71|0
1650616710000|2022-04-22 08:38:30|94.75|94.71|94.77|94.72|94.77|94.72|94.75|94.71|0
1650616720000|2022-04-22 08:38:40|94.76|94.71|94.77|94.72|94.77|94.72|94.76|94.71|0
1650616730000|2022-04-22 08:38:50|94.79|94.73|94.73|94.67|94.79|94.76|94.71|94.67|13343
1650616740000|2022-04-22 08:39:00|94.74|94.68|94.86|94.79|94.86|94.8|94.73|94.67|16228
1650616750000|2022-04-22 08:39:10|94.87|94.8|94.92|94.87|94.95|94.89|94.87|94.8|6087
1650616760000|2022-04-22 08:39:20|94.91|94.84|94.94|94.88|94.94|94.88|94.87|94.8|6914
1650616770000|2022-04-22 08:39:30|94.93|94.85|94.91|94.87|94.96|94.89|94.91|94.85|0
1650616780000|2022-04-22 08:39:40|94.9|94.83|94.9|94.85|94.93|94.85|94.87|94.83|9306
1650616790000|2022-04-22 08:39:50|94.92|94.86|94.84|94.81|94.92|94.86|94.83|94.81|2500
1650616800000|2022-04-22 08:40:00|94.85|94.82|94.85|94.82|94.86|94.83|94.85|94.82|818
1650616810000|2022-04-22 08:40:10|94.84|94.81|94.82|94.77|94.85|94.81|94.82|94.77|540
1650616820000|2022-04-22 08:40:20|94.81|94.78|94.8|94.76|94.81|94.78|94.77|94.71|46
1650616830000|2022-04-22 08:40:30|94.79|94.75|94.77|94.73|94.81|94.76|94.77|94.7|8112
1650616840000|2022-04-22 08:40:40|94.78|94.74|94.8|94.74|94.81|94.76|94.77|94.71|7042
1650616850000|2022-04-22 08:40:50|94.79|94.73|94.71|94.66|94.79|94.73|94.71|94.64|326
1650616860000|2022-04-22 08:41:00|94.72|94.67|94.72|94.67|94.72|94.7|94.71|94.65|1737
1650616870000|2022-04-22 08:41:10|94.75|94.68|94.73|94.67|94.79|94.71|94.72|94.65|35
1650616890000|2022-04-22 08:41:30|94.72|94.66|94.68|94.64|94.72|94.66|94.67|94.61|0
1650616900000|2022-04-22 08:41:40|94.71|94.65|94.7|94.65|94.76|94.69|94.69|94.64|6287
1650616910000|2022-04-22 08:41:50|94.69|94.66|94.68|94.62|94.69|94.67|94.65|94.59|2541
1650616920000|2022-04-22 08:42:00||94.64||94.62||94.64||94.62|1
1650616930000|2022-04-22 08:42:10|94.67|94.63|94.67|94.61|94.68|94.63|94.67|94.61|672
1650616940000|2022-04-22 08:42:20|94.66|94.6|94.6|94.54|94.66|94.6|94.6|94.54|12487
1650616950000|2022-04-22 08:42:30|94.63|94.55|94.61|94.56|94.63|94.58|94.61|94.55|0
1650616960000|2022-04-22 08:42:40|94.63|94.57|94.63|94.61|94.63|94.61|94.63|94.57|0
1650616970000|2022-04-22 08:42:50|94.66|94.62|94.66|94.61|94.71|94.63|94.66|94.61|12262
1650616980000|2022-04-22 08:43:00|94.68|94.62|94.67|94.61|94.7|94.64|94.67|94.61|1543
1650616990000|2022-04-22 08:43:10|94.69|94.62|94.7|94.63|94.71|94.64|94.65|94.61|0
1650617000000|2022-04-22 08:43:20|94.69|94.62|94.7|94.62|94.7|94.64|94.67|94.61|0
1650617010000|2022-04-22 08:43:30|94.69|94.65|94.66|94.62|94.71|94.65|94.64|94.62|9
1650617020000|2022-04-22 08:43:40|94.65|94.59|94.66|94.6|94.66|94.6|94.63|94.56|16770
1650617030000|2022-04-22 08:43:50|94.64|94.57|94.6|94.55|94.64|94.57|94.6|94.54|3688
1650617040000|2022-04-22 08:44:00|94.58|94.54|94.56|94.5|94.58|94.54|94.56|94.5|11037
1650617050000|2022-04-22 08:44:10|94.57|94.53|94.56|94.52|94.6|94.55|94.56|94.52|794
1650617060000|2022-04-22 08:44:20|94.58|94.53|94.55|94.5|94.58|94.54|94.55|94.49|51
1650617070000|2022-04-22 08:44:30|94.58|94.51|94.55|94.5|94.58|94.51|94.55|94.49|0
1650617080000|2022-04-22 08:44:40|94.54||94.54||94.55||94.52||0
1650617090000|2022-04-22 08:44:50|94.55|94.52|94.55|94.5|94.6|94.54|94.55|94.48|6885
1650617100000|2022-04-22 08:45:00|94.57|94.51|94.55|94.5|94.57|94.51|94.53|94.48|1090
1650617110000|2022-04-22 08:45:10|94.53|94.48|94.52|94.47|94.53|94.48|94.52|94.46|114
1650617120000|2022-04-22 08:45:20|94.51|94.48|94.53|94.48|94.57|94.49|94.51|94.47|12
1650617140000|2022-04-22 08:45:40|94.56|94.47|94.53|94.47|94.57|94.49|94.53|94.47|0
1650617150000|2022-04-22 08:45:50|94.55|94.48|94.57|94.52|94.57|94.52|94.53|94.48|0
1650617160000|2022-04-22 08:46:00|94.6|94.53|94.59|94.53|94.61|94.57|94.56|94.53|983
1650617170000|2022-04-22 08:46:10|94.6|94.54|94.59|94.55|94.61|94.55|94.58|94.54|2515
1650617180000|2022-04-22 08:46:20|94.58|94.54|94.57|94.54|94.58|94.54|94.57|94.54|2500
1650617200000|2022-04-22 08:46:40|94.58|94.55|94.59|94.55|94.61|94.58|94.58|94.55|0
1650617210000|2022-04-22 08:46:50||94.54||94.53||94.54||94.53|2094
1650617220000|2022-04-22 08:47:00|94.58|94.54|94.58|94.56|94.58|94.57|94.58|94.54|0
1650617230000|2022-04-22 08:47:10|94.59|94.57|94.64|94.58|94.66|94.6|94.59|94.57|16391
1650617240000|2022-04-22 08:47:20|94.65|94.57|94.62|94.57|94.65|94.59|94.62|94.56|0
1650617250000|2022-04-22 08:47:30|94.64|94.58|94.58|94.54|94.65|94.58|94.58|94.54|4587
1650617260000|2022-04-22 08:47:40|94.57|94.53|94.55|94.52|94.61|94.54|94.54|94.49|7339
1650617270000|2022-04-22 08:47:50|94.57|94.49|94.63|94.59|94.64|94.59|94.53|94.48|9429
1650617280000|2022-04-22 08:48:00|94.64|94.58|94.65|94.6|94.65|94.6|94.61|94.58|6763
1650617290000|2022-04-22 08:48:10|94.64|94.58|94.61|94.54|94.65|94.59|94.58|94.51|9
1650617300000|2022-04-22 08:48:20|94.6|94.53|94.74|94.69|94.76|94.7|94.58|94.53|71519
1650617310000|2022-04-22 08:48:30|94.73|94.67|94.68|94.64|94.73|94.67|94.68|94.64|981
1650617320000|2022-04-22 08:48:40|94.71|94.66|94.69|94.62|94.74|94.68|94.69|94.62|7191
1650617330000|2022-04-22 08:48:50|94.68|94.63|94.6|94.54|94.68|94.64|94.6|94.54|1769
1650617340000|2022-04-22 08:49:00|94.59|94.55|94.67|94.6|94.67|94.6|94.56|94.51|4894
1650617350000|2022-04-22 08:49:10|94.66|94.59|94.62|94.55|94.68|94.61|94.62|94.55|1
1650617360000|2022-04-22 08:49:20|94.63||94.62||94.64||94.61||1
1650617380000|2022-04-22 08:49:40|94.64|94.56|94.66|94.6|94.66|94.6|94.64|94.56|0
1650617390000|2022-04-22 08:49:50|94.65|94.58|94.66|94.59|94.66|94.6|94.63|94.56|0
1650617400000|2022-04-22 08:50:00|94.67|94.6|94.65|94.6|94.67|94.61|94.65|94.59|529
1650617410000|2022-04-22 08:50:10|94.66|94.59|94.59|94.55|94.66|94.59|94.59|94.55|1144
1650617420000|2022-04-22 08:50:20|94.58|94.53|94.56|94.5|94.62|94.55|94.55|94.5|1146
1650617430000|2022-04-22 08:50:30|94.57|94.51|94.52|94.48|94.59|94.53|94.52|94.48|986
1650617450000|2022-04-22 08:50:50|94.56|94.49|94.44|94.37|94.62|94.55|94.41|94.34|68357
1650617460000|2022-04-22 08:51:00|94.41|94.39|94.39|94.34|94.44|94.41|94.39|94.34|7953
1650617470000|2022-04-22 08:51:10|94.38|94.33|94.37|94.31|94.38|94.34|94.35|94.29|13485
1650617480000|2022-04-22 08:51:20|94.36|94.33|94.36|94.34|94.36|94.35|94.36|94.33|0
1650617490000|2022-04-22 08:51:30|94.37|94.36|94.41|94.35|94.43|94.36|94.37|94.34|8394
1650617500000|2022-04-22 08:51:40|94.4|94.34|94.32|94.27|94.4|94.35|94.32|94.26|6936
1650617510000|2022-04-22 08:51:50|94.35|94.28|94.33|94.27|94.36|94.31|94.33|94.27|2204
1650617520000|2022-04-22 08:52:00|94.32||94.33||94.34||94.32||13
1650617530000|2022-04-22 08:52:10|94.32|94.28|94.32|94.29|94.36|94.3|94.32|94.27|553
1650617540000|2022-04-22 08:52:20|94.31|94.26|94.25|94.19|94.31|94.26|94.25|94.19|3729
1650617550000|2022-04-22 08:52:30|94.28|94.2|94.29|94.21|94.29|94.23|94.25|94.2|3377
1650617560000|2022-04-22 08:52:40||94.22||94.24||94.25||94.21|70
1650617570000|2022-04-22 08:52:50|94.28|94.23|94.25|94.19|94.28|94.23|94.24|94.19|7425
1650617580000|2022-04-22 08:53:00|94.27||94.23||94.27||94.23||0
1650617590000|2022-04-22 08:53:10|94.22|94.17|94.24|94.22|94.24|94.22|94.17|94.11|73258
1650617600000|2022-04-22 08:53:20|94.28|94.23|94.27|94.19|94.28|94.23|94.27|94.19|1314
1650617610000|2022-04-22 08:53:30|94.24|94.18|94.24|94.2|94.27|94.2|94.22|94.18|2138
1650617620000|2022-04-22 08:53:40|94.26|94.21|94.19|94.13|94.26|94.22|94.18|94.12|22865
1650617630000|2022-04-22 08:53:50|94.17||94.17||94.17||94.17||0
1650617640000|2022-04-22 08:54:00|94.16|94.12|94.17|94.12|94.17|94.12|94.15|94.12|2500
1650617650000|2022-04-22 08:54:10|94.15||94.17||94.17||94.15||18069
1650617660000|2022-04-22 08:54:20|94.16||94.17||94.17||94.16||0
1650617670000|2022-04-22 08:54:30|94.15||94.16||94.16||94.15||0
1650617680000|2022-04-22 08:54:40|94.15||94.16||94.16||94.15||0
1650617690000|2022-04-22 08:54:50|94.15|94.09|94.13|94.08|94.17|94.11|94.12|94.08|2696
1650617700000|2022-04-22 08:55:00|94.12|94.06|94.11|94.06|94.12|94.06|94.11|94.06|1002
1650617710000|2022-04-22 08:55:10|94.14|94.07|94.14|94.1|94.14|94.1|94.14|94.07|2500
1650617720000|2022-04-22 08:55:20|94.17|94.12|94.13|94.07|94.17|94.12|94.13|94.07|1467
1650617730000|2022-04-22 08:55:30|94.16|94.08|94.15|94.09|94.17|94.11|94.15|94.08|2716
1650617740000|2022-04-22 08:55:40|94.17|94.11|94.16|94.11|94.17|94.11|94.16|94.11|1331
1650617750000|2022-04-22 08:55:50|||||||||15555
1650617760000|2022-04-22 08:56:00|94.14|94.1|94.08|94.02|94.16|94.1|94.08|94.02|1197
1650617770000|2022-04-22 08:56:10||94.04||94.02||94.04||94.02|0
1650617780000|2022-04-22 08:56:20|94.11|94.04|94.11|94.04|94.13|94.07|94.07|94.04|7781
1650617790000|2022-04-22 08:56:30|94.1|94.05|94.13|94.07|94.14|94.07|94.08|94.04|41
1650617800000|2022-04-22 08:56:40|94.14|94.08|94.17|94.11|94.17|94.11|94.14|94.08|1080
1650617810000|2022-04-22 08:56:50|94.2|94.13|94.2|94.16|94.2|94.16|94.2|94.13|1649
1650617820000|2022-04-22 08:57:00|94.19|94.13|94.2|94.16|94.2|94.16|94.17|94.11|22
1650617830000|2022-04-22 08:57:10|94.24|94.17|94.22|94.16|94.24|94.19|94.22|94.16|5164
1650617840000|2022-04-22 08:57:20|94.21|94.14|94.13|94.08|94.21|94.14|94.13|94.08|612
1650617850000|2022-04-22 08:57:30|94.12||94.11||94.12||94.11||1000
1650617870000|2022-04-22 08:57:50|94.14|94.09|94.14|94.11|94.14|94.11|94.12|94.08|1240
1650617880000|2022-04-22 08:58:00|94.15|94.12|94.13|94.1|94.15|94.13|94.13|94.09|9556
1650617890000|2022-04-22 08:58:10|94.14|94.12|94.13|94.1|94.22|94.14|94.12|94.1|10984
1650617900000|2022-04-22 08:58:20|94.14||94.13||94.15||94.13||0
1650617910000|2022-04-22 08:58:30|94.15|94.12|94.15|94.12|94.15|94.12|94.15|94.11|5895
1650617920000|2022-04-22 08:58:40||94.11||94.11||94.11||94.11|0
1650617930000|2022-04-22 08:58:50||94.12||94.11||94.12||94.11|2
1650617940000|2022-04-22 08:59:00||94.12||94.11||94.12||94.11|79
1650617950000|2022-04-22 08:59:10||94.12||94.12||94.12||94.12|3
1650617960000|2022-04-22 08:59:20|94.16|94.13|94.15|94.12|94.22|94.16|94.15|94.12|8895
1650617970000|2022-04-22 08:59:30|94.16|94.11|94.12|94.09|94.16|94.12|94.11|94.06|27764
1650617980000|2022-04-22 08:59:40|94.13|94.07|94.18|94.13|94.18|94.14|94.13|94.07|3971
1650617990000|2022-04-22 08:59:50|94.2|94.15|94.19|94.15|94.2|94.15|94.19|94.15|0
1650618000000|2022-04-22 09:00:00|94.18|94.16|94.22|94.16|94.22|94.16|94.18|94.15|150
1650618010000|2022-04-22 09:00:10|||||||||42
1650618020000|2022-04-22 09:00:20|94.23|94.17|94.18|94.15|94.24|94.19|94.18|94.15|3081
1650618030000|2022-04-22 09:00:30|||||||||2186
1650618040000|2022-04-22 09:00:40|94.19|94.18|94.18|94.13|94.19|94.18|94.18|94.12|18044
1650618050000|2022-04-22 09:00:50|94.19|94.15|94.21|94.17|94.23|94.17|94.19|94.15|14260
1650618060000|2022-04-22 09:01:00|94.2|94.15|94.16|94.11|94.21|94.15|94.16|94.11|11748
1650618070000|2022-04-22 09:01:10|94.15|94.09|94.13|94.1|94.15|94.1|94.12|94.09|8431
1650618080000|2022-04-22 09:01:20|94.12|94.09|94.11|94.07|94.12|94.1|94.11|94.07|18838
1650618100000|2022-04-22 09:01:40|||||||||5154
1650618110000|2022-04-22 09:01:50|94.1|94.05|94.09|94.03|94.11|94.05|94.04|94.01|1912
1650618120000|2022-04-22 09:02:00|94.08|94.02|94.08|94.03|94.09|94.03|94.08|94.02|1213
1650618130000|2022-04-22 09:02:10|94.06|94.01|94.05|94.01|94.08|94.02|94.05|94.01|1174
1650618140000|2022-04-22 09:02:20|94.07|94.02|94.06|94.01|94.08|94.03|94.06|94.01|1244
1650618150000|2022-04-22 09:02:30|||||||||1064
1650618160000|2022-04-22 09:02:40|94.05||94.05||94.06||94.05||5516
1650618170000|2022-04-22 09:02:50|94.04|94|93.89|93.85|94.04|94|93.89|93.84|113869
1650618180000|2022-04-22 09:03:00|93.88|93.84|93.89|93.84|93.89|93.86|93.87|93.83|17164
1650618190000|2022-04-22 09:03:10|93.9|93.86|93.9|93.84|93.93|93.9|93.89|93.84|65021
1650618200000|2022-04-22 09:03:20|93.89|93.85|93.87|93.84|93.89|93.87|93.87|93.83|127
1650618210000|2022-04-22 09:03:30|93.89|93.85|93.87|93.84|93.9|93.86|93.85|93.83|21887
1650618220000|2022-04-22 09:03:40|93.89|93.85|93.96|93.9|93.98|93.92|93.89|93.85|8425
1650618230000|2022-04-22 09:03:50|93.95|93.91|93.91|93.88|93.96|93.91|93.91|93.88|5602
1650618240000|2022-04-22 09:04:00|93.93|93.86|93.91|93.86|93.93|93.89|93.9|93.84|21613
1650618250000|2022-04-22 09:04:10|93.89|93.84|93.89|93.83|93.89|93.84|93.87|93.81|189
1650618260000|2022-04-22 09:04:20||93.85||93.85||93.85||93.85|2641
1650618270000|2022-04-22 09:04:30|93.91|93.86|93.93|93.88|93.93|93.89|93.91|93.86|13554
1650618280000|2022-04-22 09:04:40|93.91|93.86|93.91|93.89|93.91|93.89|93.91|93.86|9000
1650618290000|2022-04-22 09:04:50|93.93|93.9|93.92|93.89|93.96|93.92|93.92|93.89|6290
1650618300000|2022-04-22 09:05:00|93.94|93.9|93.96|93.9|93.96|93.91|93.94|93.9|642
1650618310000|2022-04-22 09:05:10|93.93|93.89|93.93|93.89|93.93|93.89|93.91|93.89|242
1650618320000|2022-04-22 09:05:20|93.91|93.87|93.91|93.87|93.91|93.87|93.9|93.85|41
1650618330000|2022-04-22 09:05:30|93.93|93.88|94|93.95|94|93.95|93.93|93.88|38344
1650618340000|2022-04-22 09:05:40|93.98|93.93|94|93.96|94|93.96|93.98|93.93|0
1650618350000|2022-04-22 09:05:50||93.97||93.97||93.97||93.96|3116
1650618360000|2022-04-22 09:06:00|94.02|93.98|94.02|93.99|94.02|93.99|94.02|93.98|620
1650618370000|2022-04-22 09:06:10|94.04|94|94.08|94.03|94.08|94.03|94.04|94|7043
1650618380000|2022-04-22 09:06:20|94.06|94.04|94.08|94.04|94.08|94.04|94.06|94.04|0
1650618390000|2022-04-22 09:06:30|94.07|94.01|94.03|93.97|94.08|94.05|94.03|93.97|3726
1650618410000|2022-04-22 09:06:50|94.05|94|94.04|93.99|94.07|94.02|94.04|93.97|2500
1650618420000|2022-04-22 09:07:00|94.05|94.01|94.03|93.99|94.05|94.01|94.03|93.99|1322
1650618430000|2022-04-22 09:07:10|94.02|94.01|94.02|94|94.03|94.01|94.02|93.97|2551
1650618440000|2022-04-22 09:07:20|94.03||94.02||94.03||94.02||0
1650618450000|2022-04-22 09:07:30|94.01|93.98|94.02|93.98|94.02|93.98|94|93.98|61
1650618460000|2022-04-22 09:07:40|94.01|93.99|94.09|94.05|94.09|94.05|94.01|93.99|6223
1650618470000|2022-04-22 09:07:50|94.1|94.03|94.06|94.02|94.1|94.03|94.05|94.01|1517
1650618480000|2022-04-22 09:08:00|94.07|94.03|94.06|94.02|94.07|94.03|94.06|94.02|289
1650618490000|2022-04-22 09:08:10|94.05|93.99|94.05|93.99|94.05|93.99|94.03|93.99|983
1650618500000|2022-04-22 09:08:20|94.04|94.01|94.04|94.01|94.06|94.01|94.01|93.95|25053
1650618510000|2022-04-22 09:08:30|94.03|93.99|94.03|93.99|94.04|93.99|94.03|93.99|15000
1650618520000|2022-04-22 09:08:40|94.04|94.01|94.04|93.99|94.04|94.01|94.04|93.99|0
1650618530000|2022-04-22 09:08:50|94.06|94|93.98|93.96|94.06|94.04|93.98|93.94|11037
1650618540000|2022-04-22 09:09:00|93.99|93.98|93.98|93.94|94.04|93.99|93.98|93.94|922
1650618550000|2022-04-22 09:09:10|94||93.98||94||93.98||2
1650618560000|2022-04-22 09:09:20|94|93.93|94.02|93.97|94.02|93.98|94|93.92|586
1650618570000|2022-04-22 09:09:30|94.01|93.95|94|93.95|94.01|93.95|94|93.95|5
1650618580000|2022-04-22 09:09:40|94.02|93.96|94.02|93.95|94.02|93.96|94.02|93.95|3700
1650618590000|2022-04-22 09:09:50|94.01|93.96|94|93.97|94.02|93.98|94|93.96|0
1650618600000|2022-04-22 09:10:00|94.02|93.99|94|93.97|94.07|94.01|94|93.97|4504
1650618610000|2022-04-22 09:10:10|93.99|93.95|93.93|93.88|93.99|93.95|93.92|93.87|19058
1650618620000|2022-04-22 09:10:20|93.91||93.93||93.93||93.91||6907
1650618630000|2022-04-22 09:10:30|93.91|93.86|93.91|93.87|93.93|93.88|93.9|93.86|23
1650618640000|2022-04-22 09:10:40|93.93||93.93||93.93||93.9||2
1650618650000|2022-04-22 09:10:50|93.92||93.92||93.92||93.9||2000
1650618660000|2022-04-22 09:11:00|93.9|93.86|93.93|93.88|93.93|93.89|93.88|93.86|6026
1650618670000|2022-04-22 09:11:10|93.92||93.92||93.92||93.92||182
1650618680000|2022-04-22 09:11:20|93.93|93.9|93.93|93.9|93.93|93.91|93.93|93.89|724
1650618710000|2022-04-22 09:11:50|93.96|93.91|93.97|93.93|93.97|93.93|93.96|93.91|4023
1650618720000|2022-04-22 09:12:00|93.96|93.92|93.94|93.91|93.96|93.92|93.94|93.91|0
1650618740000|2022-04-22 09:12:20|93.93|93.89|93.98|93.94|93.98|93.94|93.91|93.87|8500
1650618750000|2022-04-22 09:12:30|94|93.96|93.98|93.94|94.02|93.96|93.98|93.94|2009
1650618760000|2022-04-22 09:12:40|||||||||188
1650618770000|2022-04-22 09:12:50|93.97|93.92|93.97|93.93|93.97|93.93|93.97|93.92|9417
1650618780000|2022-04-22 09:13:00|93.95|93.94|93.97|93.94|93.97|93.94|93.95|93.94|44989
1650618790000|2022-04-22 09:13:10|93.98|93.95|94|93.95|94|93.97|93.98|93.94|924
1650618800000|2022-04-22 09:13:20|93.99|93.97|93.99|93.95|93.99|93.97|93.99|93.95|0
1650618810000|2022-04-22 09:13:30|94|94|94.01|93.97|94.05|94.01|94|93.97|27060
1650618820000|2022-04-22 09:13:40|94|93.95|94.01|93.97|94.01|93.97|94|93.95|10
1650618830000|2022-04-22 09:13:50|94.04|93.95|94.02|93.97|94.04|94|94.01|93.95|2915
1650618840000|2022-04-22 09:14:00||94||94||94||94|2010
1650618850000|2022-04-22 09:14:10||93.98||94||94||93.97|2500
1650618860000|2022-04-22 09:14:20||93.97||93.99||93.99||93.96|34
1650618870000|2022-04-22 09:14:30|94.01|93.96|93.99|93.95|94.01|93.96|93.99|93.95|112
1650618880000|2022-04-22 09:14:40|94.01|93.96|94.01|93.96|94.01|93.96|94.01|93.96|6496
1650618890000|2022-04-22 09:14:50|93.99|93.95|94.02|93.96|94.02|93.96|93.99|93.95|0
1650618900000|2022-04-22 09:15:00||93.97||94||94.01||93.97|0
1650618910000|2022-04-22 09:15:10|94.01|93.98|94.01|93.96|94.01|93.98|94.01|93.96|47
1650618940000|2022-04-22 09:15:40|94||94.01||94.01||94||500
1650618950000|2022-04-22 09:15:50|94.02|93.97|94.01|93.97|94.02|94|94.01|93.97|5784
1650618960000|2022-04-22 09:16:00|94.02|93.98|94.02|94|94.02|94|94|93.96|101
1650618970000|2022-04-22 09:16:10|94.03|94.01|94.06|94.02|94.06|94.02|94.03|94.01|3815
1650618980000|2022-04-22 09:16:20|94.05|94.03|94.07|94.02|94.1|94.04|94.05|94.02|1
1650618990000|2022-04-22 09:16:30|94.06|94.01|94.05|94|94.06|94.01|94.05|94|10
1650619000000|2022-04-22 09:16:40|94.06|94.02|94.05|94.02|94.07|94.02|94.05|94|508
1650619010000|2022-04-22 09:16:50|94.07|94.03|94.08|94.04|94.11|94.05|94.07|94.03|135
1650619020000|2022-04-22 09:17:00|94.1|94.05|94.13|94.09|94.14|94.09|94.1|94.05|6090
1650619030000|2022-04-22 09:17:10|94.12|94.08|94.08|94.02|94.12|94.08|94.06|94.01|1219
1650619040000|2022-04-22 09:17:20|94.06|94.04|94.06|94.01|94.06|94.04|94.06|94.01|3826
1650619050000|2022-04-22 09:17:30|94.05|93.98|94.03|93.99|94.05|94|93.98|93.94|23766
1650619060000|2022-04-22 09:17:40|94.05|94.02|94.08|94.02|94.08|94.04|94.05|94.02|5519
1650619070000|2022-04-22 09:17:50|94.06|93.99|94.03|93.99|94.06|93.99|94.02|93.97|11553
1650619080000|2022-04-22 09:18:00|94.02|93.98|94.02|93.98|94.02|93.98|94|93.95|1280
1650619090000|2022-04-22 09:18:10|94.04|93.96|94.02|93.99|94.04|93.99|94.02|93.96|0
1650619100000|2022-04-22 09:18:20|94|93.97|94|93.96|94|93.97|94|93.96|0
1650619110000|2022-04-22 09:18:30|94.02|93.98|94.06|94.02|94.06|94.02|94.02|93.98|6175
1650619120000|2022-04-22 09:18:40|94.07||94.06||94.08||94.06||0
1650619130000|2022-04-22 09:18:50|94.07|94.03|94.05|94|94.08|94.03|94.05|94|7290
1650619140000|2022-04-22 09:19:00|94.04|93.99|94.05|93.99|94.05|94|94.02|93.98|750
1650619150000|2022-04-22 09:19:10|94.04|93.98|94.05|93.98|94.05|94.01|94.03|93.98|50
1650619160000|2022-04-22 09:19:20|94.04|93.99|94.07|94.01|94.08|94.05|94.04|93.99|52
1650619170000|2022-04-22 09:19:30|94.06||94.07||94.07||94.06||429
1650619180000|2022-04-22 09:19:40|94.06|94|94.02|93.97|94.06|94|94.02|93.97|0
1650619190000|2022-04-22 09:19:50|94.04||94.04||94.04||94.04||9
1650619200000|2022-04-22 09:20:00||93.98||93.98||93.98||93.98|0
1650619210000|2022-04-22 09:20:10|94.03|93.97|94.04|93.97|94.04|93.97|94.03|93.97|5022
1650619220000|2022-04-22 09:20:20|94.02|93.98|94.05|94.01|94.07|94.02|94.02|93.98|84
1650619230000|2022-04-22 09:20:30|94.03|94|94.05|93.99|94.05|94|94.03|93.99|0
1650619240000|2022-04-22 09:20:40|94.04|94|94.05|94|94.05|94|94.04|94|1049
1650619250000|2022-04-22 09:20:50|||||||||5003
1650619260000|2022-04-22 09:21:00|94.01|94.01|94.03|93.99|94.05|94.01|94.01|93.99|4247
1650619270000|2022-04-22 09:21:10|94.02|93.97|93.97|93.93|94.02|93.97|93.97|93.93|7974
1650619280000|2022-04-22 09:21:20||93.94||93.94||93.94||93.94|276
1650619290000|2022-04-22 09:21:30|94|93.96|93.99|93.94|94|93.96|93.99|93.94|103
1650619300000|2022-04-22 09:21:40|93.98|93.93|93.96|93.92|93.98|93.93|93.94|93.89|10855
1650619310000|2022-04-22 09:21:50|93.95|93.9|93.9|93.87|93.95|93.9|93.9|93.87|6261
1650619320000|2022-04-22 09:22:00|93.89|93.85|93.91|93.85|93.91|93.9|93.87|93.83|29147
1650619330000|2022-04-22 09:22:10|93.9|93.88|93.9|93.85|93.9|93.88|93.88|93.83|541
1650619340000|2022-04-22 09:22:20|93.92|93.87|93.96|93.91|93.96|93.91|93.92|93.87|1769
1650619350000|2022-04-22 09:22:30|93.95|93.9|93.91|93.87|93.95|93.9|93.91|93.87|5368
1650619360000|2022-04-22 09:22:40|93.9||93.91||93.91||93.9||0
1650619370000|2022-04-22 09:22:50|93.9|93.85|93.88|93.83|93.9|93.85|93.87|93.82|2735
1650619380000|2022-04-22 09:23:00|93.87|93.84|93.88|93.84|93.91|93.87|93.87|93.83|4759
1650619390000|2022-04-22 09:23:10|93.87|93.83|93.9|93.85|93.9|93.85|93.87|93.83|1010
1650619400000|2022-04-22 09:23:20|||||||||1527
1650619410000|2022-04-22 09:23:30|93.91|93.86|93.9|93.86|93.91|93.87|93.9|93.86|0
1650619420000|2022-04-22 09:23:40|93.89||93.89||93.89||93.89||0
1650619430000|2022-04-22 09:23:50|93.88|93.84|93.85|93.8|93.88|93.84|93.84|93.8|2110
1650619440000|2022-04-22 09:24:00|93.84|93.81|93.83|93.8|93.84|93.81|93.82|93.8|15863
1650619450000|2022-04-22 09:24:10|93.81|93.79|93.8|93.74|93.81|93.79|93.72|93.67|41835
1650619460000|2022-04-22 09:24:20|93.78||93.79||93.8||93.78||44
1650619470000|2022-04-22 09:24:30|93.8|93.76|93.79|93.74|93.8|93.76|93.74|93.7|6129
1650619480000|2022-04-22 09:24:40||93.76||93.76||93.76||93.76|0
1650619490000|2022-04-22 09:24:50|93.78|93.77|93.78|93.74|93.78|93.77|93.78|93.74|500
1650619500000|2022-04-22 09:25:00|93.79||93.79||93.79||93.78||0
1650619510000|2022-04-22 09:25:10|93.78|93.76|93.76|93.73|93.79|93.76|93.75|93.73|0
1650619520000|2022-04-22 09:25:20|93.78||93.76||93.78||93.76||0
1650619530000|2022-04-22 09:25:30|93.75|93.7|93.77|93.74|93.78|93.75|93.73|93.7|7904
1650619540000|2022-04-22 09:25:40|93.79|93.75|93.78|93.74|93.79|93.75|93.78|93.74|182
1650619550000|2022-04-22 09:25:50|93.76|93.72|93.76|93.71|93.76|93.72|93.71|93.67|8103
1650619560000|2022-04-22 09:26:00|93.74|93.69|93.74|93.69|93.76|93.71|93.74|93.69|1061
1650619570000|2022-04-22 09:26:10|93.73||93.72||93.74||93.72||521
1650619580000|2022-04-22 09:26:20|93.71|93.67|93.67|93.63|93.72|93.67|93.67|93.62|3280
1650619590000|2022-04-22 09:26:30|93.66||93.66||93.66||93.66||0
1650619600000|2022-04-22 09:26:40|93.67||93.66||93.67||93.66||280
1650619610000|2022-04-22 09:26:50|93.64||93.66||93.66||93.64||0
1650619620000|2022-04-22 09:27:00|93.67|93.64|93.65|93.63|93.69|93.66|93.65|93.63|6162
1650619630000|2022-04-22 09:27:10|93.67|93.64|93.67|93.63|93.68|93.65|93.66|93.63|2518
1650619640000|2022-04-22 09:27:20|93.65|93.64|93.72|93.68|93.72|93.68|93.65|93.64|6746
1650619650000|2022-04-22 09:27:30|93.74|93.69|93.76|93.73|93.76|93.73|93.72|93.68|0
1650619660000|2022-04-22 09:27:40|93.75||93.75||93.75||93.75||0
1650619670000|2022-04-22 09:27:50|93.76|93.74|93.73|93.69|93.8|93.76|93.73|93.69|12206
1650619680000|2022-04-22 09:28:00|93.74|93.7|93.74|93.68|93.74|93.7|93.71|93.68|2530
1650619690000|2022-04-22 09:28:10|93.75|93.69|93.78|93.74|93.79|93.74|93.75|93.69|15
1650619700000|2022-04-22 09:28:20|93.79|93.75|93.79|93.74|93.79|93.76|93.78|93.74|2100
1650619710000|2022-04-22 09:28:30|93.78|93.76|93.77|93.73|93.78|93.76|93.75|93.7|1071
1650619720000|2022-04-22 09:28:40|93.75|93.71|93.74|93.7|93.76|93.72|93.71|93.68|10166
1650619730000|2022-04-22 09:28:50|93.76|93.71|93.82|93.77|93.86|93.8|93.75|93.71|8084
1650619740000|2022-04-22 09:29:00|93.81|93.76|93.71|93.68|93.81|93.76|93.71|93.68|7376
1650619750000|2022-04-22 09:29:10|93.73|93.69|93.74|93.69|93.76|93.71|93.71|93.69|3201
1650619760000|2022-04-22 09:29:20|93.76|93.7|93.78|93.73|93.78|93.74|93.76|93.7|5713
1650619770000|2022-04-22 09:29:30|93.76|93.72|93.78|93.73|93.78|93.73|93.74|93.72|6013
1650619780000|2022-04-22 09:29:40|93.8|93.75|93.85|93.8|93.86|93.8|93.8|93.75|4240
1650619790000|2022-04-22 09:29:50|93.87|93.81|93.85|93.81|93.9|93.86|93.84|93.81|22738
1650619800000|2022-04-22 09:30:00|93.84|93.8|93.85|93.8|93.85|93.81|93.82|93.76|10846
1650619810000|2022-04-22 09:30:10|93.87|93.81|93.87|93.84|93.91|93.84|93.87|93.81|4406
1650619820000|2022-04-22 09:30:20|93.86|93.82|93.89|93.85|93.89|93.85|93.85|93.82|2731
1650619830000|2022-04-22 09:30:30|93.88|93.83|93.8|93.75|93.88|93.83|93.8|93.75|10653
1650619840000|2022-04-22 09:30:40|93.82|93.76|93.95|93.9|93.97|93.9|93.82|93.76|23487
1650619850000|2022-04-22 09:30:50|93.94|93.88|93.93|93.88|93.94|93.89|93.91|93.88|4411
1650619860000|2022-04-22 09:31:00|93.92|93.89|93.93|93.88|93.93|93.9|93.91|93.88|1796
1650619870000|2022-04-22 09:31:10|93.95|93.89|93.98|93.93|93.99|93.94|93.95|93.89|4574
1650619880000|2022-04-22 09:31:20|93.97|93.91|93.96|93.91|93.98|93.93|93.96|93.91|7451
1650619890000|2022-04-22 09:31:30|93.95|93.9|93.9|93.85|93.95|93.9|93.88|93.83|15201
1650619900000|2022-04-22 09:31:40|93.92|93.86|93.91|93.86|93.93|93.91|93.91|93.86|0
1650619920000|2022-04-22 09:32:00|93.92|93.88|93.95|93.9|93.98|93.93|93.92|93.88|6066
1650619930000|2022-04-22 09:32:10|93.94|93.91|93.91|93.85|93.94|93.91|93.91|93.85|7182
1650619940000|2022-04-22 09:32:20|93.9|93.84|93.9|93.85|93.91|93.87|93.88|93.83|0
1650619950000|2022-04-22 09:32:30|93.93|93.86|93.88|93.83|93.93|93.89|93.88|93.83|5266
1650619960000|2022-04-22 09:32:40|93.86|93.82|93.86|93.82|93.86|93.82|93.86|93.82|0
1650619970000|2022-04-22 09:32:50|93.84|93.81|93.88|93.82|93.88|93.82|93.84|93.8|2655
1650619980000|2022-04-22 09:33:00|93.86|93.8|93.85|93.81|93.86|93.81|93.85|93.8|13376
1650619990000|2022-04-22 09:33:10|93.86|93.82|93.86|93.82|93.86|93.83|93.86|93.82|2500
1650620000000|2022-04-22 09:33:20|93.85|93.83|93.87|93.83|93.9|93.86|93.85|93.82|8087
1650620010000|2022-04-22 09:33:30|93.88|93.84|93.87|93.84|93.88|93.84|93.87|93.84|10121
1650620020000|2022-04-22 09:33:40|93.86|93.82|93.83|93.79|93.86|93.82|93.83|93.78|4473
1650620030000|2022-04-22 09:33:50|93.85|93.8|93.87|93.83|93.87|93.84|93.85|93.79|1339
1650620040000|2022-04-22 09:34:00|93.9|93.84|93.84|93.79|93.9|93.84|93.84|93.79|0
1650620050000|2022-04-22 09:34:10|93.86|93.8|93.91|93.86|93.92|93.86|93.86|93.8|2
1650620060000|2022-04-22 09:34:20|93.89|93.84|93.87|93.82|93.91|93.84|93.87|93.82|4
1650620070000|2022-04-22 09:34:30|||||||||5163
1650620080000|2022-04-22 09:34:40|93.86|93.81|93.82|93.8|93.86|93.82|93.81|93.76|11289
1650620090000|2022-04-22 09:34:50|93.83|93.81|93.84|93.8|93.87|93.84|93.83|93.8|8442
1650620100000|2022-04-22 09:35:00|93.86|93.79|93.86|93.79|93.86|93.81|93.86|93.79|5329
1650620110000|2022-04-22 09:35:10|93.87|93.81|93.84|93.81|93.87|93.83|93.84|93.79|25
1650620120000|2022-04-22 09:35:20|93.83|93.8|93.81|93.77|93.85|93.8|93.81|93.77|6560
1650620130000|2022-04-22 09:35:30|93.83|93.78|93.82|93.78|93.83|93.8|93.82|93.77|70
1650620140000|2022-04-22 09:35:40||93.77||93.78||93.78||93.77|4082
1650620150000|2022-04-22 09:35:50|93.81||93.8||93.81||93.8||16
1650620160000|2022-04-22 09:36:00|93.79|93.76|93.75|93.7|93.8|93.76|93.75|93.7|9257
1650620170000|2022-04-22 09:36:10|93.78|93.72|93.78|93.75|93.79|93.75|93.76|93.72|2500
1650620180000|2022-04-22 09:36:20|93.77|93.76|93.79|93.76|93.79|93.76|93.76|93.76|2891
1650620190000|2022-04-22 09:36:30||93.75||93.75||93.78||93.75|10
1650620200000|2022-04-22 09:36:40|93.78|93.74|93.79|93.74|93.79|93.74|93.76|93.74|1187
1650620210000|2022-04-22 09:36:50|93.78|93.72|93.75|93.7|93.79|93.77|93.75|93.7|20072
1650620220000|2022-04-22 09:37:00|93.74|93.71|93.73|93.68|93.74|93.71|93.71|93.68|17140
1650620240000|2022-04-22 09:37:20|93.71||93.7||93.71||93.7||0
1650620260000|2022-04-22 09:37:40|93.71|93.69|93.73|93.7|93.73|93.71|93.71|93.68|170
1650620270000|2022-04-22 09:37:50||93.71||93.7||93.71||93.7|257
1650620280000|2022-04-22 09:38:00|||||||||85
1650620290000|2022-04-22 09:38:10|93.74|93.71|93.75|93.71|93.75|93.71|93.74|93.71|3401
1650620300000|2022-04-22 09:38:20|93.74|93.7|93.67|93.63|93.74|93.7|93.67|93.62|36390
1650620310000|2022-04-22 09:38:30|93.69|93.64|93.67|93.62|93.69|93.64|93.65|93.6|0
1650620320000|2022-04-22 09:38:40||93.63||93.63||93.63||93.63|735
1650620330000|2022-04-22 09:38:50|93.69|93.64|93.68|93.65|93.69|93.66|93.68|93.64|6747
1650620340000|2022-04-22 09:39:00|93.69|93.66|93.69|93.67|93.69|93.67|93.69|93.66|5386
1650620350000|2022-04-22 09:39:10|93.7|93.68|93.72|93.66|93.73|93.69|93.7|93.66|14533
1650620360000|2022-04-22 09:39:20|93.69|93.65|93.71|93.68|93.72|93.68|93.69|93.64|0
1650620370000|2022-04-22 09:39:30|93.73|93.69|93.7|93.67|93.77|93.7|93.7|93.67|5772
1650620380000|2022-04-22 09:39:40|93.69|93.64|93.69|93.67|93.69|93.67|93.67|93.63|3333
1650620390000|2022-04-22 09:39:50||93.66||93.66||93.66||93.66|1
1650620400000|2022-04-22 09:40:00|93.68|93.67|93.72|93.67|93.72|93.68|93.68|93.65|1816
1650620410000|2022-04-22 09:40:10|93.7|93.65|93.68|93.63|93.7|93.66|93.66|93.6|9440
1650620420000|2022-04-22 09:40:20|93.69|93.61|93.65|93.61|93.7|93.65|93.65|93.61|506
1650620430000|2022-04-22 09:40:30|93.67|93.6|93.64|93.59|93.67|93.6|93.64|93.59|1235
1650620440000|2022-04-22 09:40:40|93.67|93.6|93.66|93.59|93.67|93.6|93.66|93.59|3506
1650620450000|2022-04-22 09:40:50|93.64|93.6|93.64|93.59|93.64|93.62|93.64|93.59|0
1650620460000|2022-04-22 09:41:00||93.6||93.6||93.6||93.59|1062
1650620470000|2022-04-22 09:41:10|93.67|93.62|93.64|93.59|93.68|93.64|93.64|93.59|15
1650620480000|2022-04-22 09:41:20|93.63|93.58|93.58|93.52|93.63|93.58|93.56|93.52|4691
1650620490000|2022-04-22 09:41:30|93.57|93.53|93.57|93.53|93.57|93.53|93.56|93.5|9233
1650620500000|2022-04-22 09:41:40|93.56|93.52|93.55|93.51|93.56|93.52|93.55|93.5|33
1650620510000|2022-04-22 09:41:50|||||||||10111
1650620520000|2022-04-22 09:42:00|93.54|93.5|93.49|93.44|93.55|93.51|93.49|93.44|61486
1650620530000|2022-04-22 09:42:10|93.48|93.43|93.52|93.49|93.54|93.5|93.45|93.39|42963
1650620540000|2022-04-22 09:42:20|93.54|93.5|93.55|93.51|93.55|93.51|93.54|93.5|6429
1650620550000|2022-04-22 09:42:30|93.53||93.53||93.53||93.53||14611
1650620560000|2022-04-22 09:42:40|93.55|93.52|93.55|93.51|93.58|93.53|93.54|93.51|3155
1650620570000|2022-04-22 09:42:50|93.56|93.52|93.55|93.51|93.56|93.52|93.55|93.49|6000
1650620590000|2022-04-22 09:43:10|93.56|93.52|93.55|93.51|93.56|93.52|93.55|93.51|5
1650620600000|2022-04-22 09:43:20|93.53|93.52|93.53|93.47|93.56|93.52|93.51|93.47|5078
1650620610000|2022-04-22 09:43:30|93.52|93.46|93.47|93.43|93.52|93.46|93.47|93.41|6000
1650620620000|2022-04-22 09:43:40|93.46||93.46||93.46||93.45||0
1650620630000|2022-04-22 09:43:50|93.47|93.44|93.49|93.44|93.5|93.46|93.47|93.44|1000
1650620640000|2022-04-22 09:44:00|93.48|93.46|93.51|93.45|93.51|93.47|93.47|93.43|3364
1650620650000|2022-04-22 09:44:10|93.5|93.44|93.47|93.42|93.5|93.47|93.47|93.42|44
1650620660000|2022-04-22 09:44:20|93.45|93.41|93.36|93.31|93.47|93.44|93.36|93.3|15775
1650620670000|2022-04-22 09:44:30|93.35|93.3|93.36|93.3|93.36|93.3|93.35|93.28|270
1650620680000|2022-04-22 09:44:40|93.34|93.29|93.34|93.29|93.36|93.31|93.31|93.26|32187
1650620690000|2022-04-22 09:44:50|93.33|93.31|93.34|93.31|93.34|93.31|93.33|93.31|10652
1650620700000|2022-04-22 09:45:00|93.37|93.29|93.34|93.32|93.41|93.35|93.34|93.29|10364
1650620710000|2022-04-22 09:45:10|93.36|93.33|93.36|93.32|93.38|93.33|93.34|93.32|1837
1650620720000|2022-04-22 09:45:20|93.34|93.3|93.34|93.31|93.36|93.32|93.32|93.3|356
1650620730000|2022-04-22 09:45:30|93.33|93.3|93.38|93.34|93.38|93.36|93.3|93.26|13257
1650620740000|2022-04-22 09:45:40|93.37|93.32|93.38|93.36|93.38|93.36|93.35|93.31|22
1650620750000|2022-04-22 09:45:50|93.42|93.34|93.4|93.34|93.42|93.38|93.4|93.34|1906
1650620760000|2022-04-22 09:46:00|93.39|93.36|93.39|93.36|93.44|93.39|93.39|93.36|2202
1650620770000|2022-04-22 09:46:10|93.43|93.38|93.47|93.42|93.48|93.42|93.43|93.38|56
1650620790000|2022-04-22 09:46:30|93.46|93.4|93.45|93.41|93.46|93.41|93.44|93.4|10481
1650620800000|2022-04-22 09:46:40|93.47|93.47|93.48|93.42|93.52|93.47|93.47|93.42|25010
1650620810000|2022-04-22 09:46:50|93.5|93.44|93.53|93.48|93.57|93.51|93.5|93.44|5472
1650620820000|2022-04-22 09:47:00|93.54|93.5|93.57|93.52|93.6|93.54|93.54|93.5|90
1650620830000|2022-04-22 09:47:10|93.6|93.54|93.59|93.54|93.61|93.54|93.59|93.52|1810
1650620840000|2022-04-22 09:47:20|93.62|93.56|93.59|93.54|93.62|93.56|93.59|93.54|0
1650620850000|2022-04-22 09:47:30|93.58|93.52|93.54|93.49|93.58|93.52|93.54|93.48|4331
1650620860000|2022-04-22 09:47:40|93.56|93.5|93.56|93.51|93.56|93.51|93.54|93.49|12
1650620870000|2022-04-22 09:47:50|93.54|93.49|93.54|93.49|93.54|93.5|93.52|93.49|0
1650620880000|2022-04-22 09:48:00|93.53|93.5|93.53|93.5|93.54|93.5|93.53|93.49|195
1650620890000|2022-04-22 09:48:10|93.51|93.49|93.56|93.52|93.56|93.52|93.5|93.46|1853
1650620900000|2022-04-22 09:48:20|93.58|93.54|93.56|93.51|93.58|93.54|93.55|93.5|11420
1650620910000|2022-04-22 09:48:30|93.58|93.52|93.61|93.56|93.65|93.58|93.58|93.52|6584
1650620920000|2022-04-22 09:48:40||93.58||93.58||93.59||93.58|0
1650620930000|2022-04-22 09:48:50|93.59|93.56|93.6|93.56|93.61|93.56|93.59|93.56|1176
1650620940000|2022-04-22 09:49:00|93.61|93.57|93.6|93.57|93.61|93.57|93.6|93.57|187
1650620950000|2022-04-22 09:49:10|93.61|93.58|93.61|93.59|93.63|93.6|93.61|93.58|3203
1650620960000|2022-04-22 09:49:20||93.58||93.58||93.58||93.58|15654
1650620970000|2022-04-22 09:49:30|93.6|93.55|93.6|93.56|93.6|93.56|93.6|93.55|2415
1650620980000|2022-04-22 09:49:40|93.61|93.57|93.6|93.57|93.61|93.57|93.6|93.57|524
1650620990000|2022-04-22 09:49:50||93.56||93.56||93.56||93.56|200
1650621000000|2022-04-22 09:50:00|93.58|93.53|93.57|93.53|93.6|93.53|93.57|93.53|3356
1650621010000|2022-04-22 09:50:10|93.56|93.51|93.52|93.48|93.56|93.52|93.5|93.46|2571
1650621020000|2022-04-22 09:50:20|93.51|93.46|93.52|93.5|93.56|93.52|93.51|93.46|4022
1650621030000|2022-04-22 09:50:30||93.48||93.48||93.48||93.48|2
1650621040000|2022-04-22 09:50:40|93.51|93.49|93.52|93.49|93.52|93.49|93.51|93.49|0
1650621050000|2022-04-22 09:50:50|93.51|93.48|93.52|93.48|93.52|93.49|93.5|93.46|2518
1650621060000|2022-04-22 09:51:00|93.5|93.49|93.46|93.42|93.5|93.49|93.46|93.41|63463
1650621070000|2022-04-22 09:51:10|93.47|93.43|93.49|93.48|93.5|93.48|93.43|93.38|33358
1650621080000|2022-04-22 09:51:20|93.5|93.46|93.52|93.49|93.52|93.5|93.5|93.44|8287
1650621090000|2022-04-22 09:51:30|93.51|93.48|93.48|93.43|93.51|93.48|93.47|93.43|17603
1650621100000|2022-04-22 09:51:40|93.47|93.44|93.48|93.43|93.48|93.45|93.47|93.43|1786
1650621110000|2022-04-22 09:51:50|93.47|93.42|93.34|93.3|93.47|93.42|93.32|93.27|65293
1650621120000|2022-04-22 09:52:00|93.35|93.28|93.36|93.3|93.38|93.34|93.34|93.28|28549
1650621130000|2022-04-22 09:52:10|93.34|93.28|93.38|93.32|93.41|93.39|93.32|93.28|60782
1650621140000|2022-04-22 09:52:20|93.37||93.35||93.37||93.35||0
1650621150000|2022-04-22 09:52:30|93.36|93.33|93.4|93.34|93.4|93.35|93.36|93.33|35
1650621160000|2022-04-22 09:52:40|93.41|93.35|93.37|93.36|93.41|93.36|93.37|93.35|600
1650621170000|2022-04-22 09:52:50|93.36|93.34|93.35|93.32|93.37|93.34|93.34|93.32|6659
1650621180000|2022-04-22 09:53:00|93.36|93.33|93.37|93.32|93.37|93.34|93.36|93.31|2087
1650621190000|2022-04-22 09:53:10|93.36|93.3|93.36|93.3|93.36|93.3|93.36|93.3|0
1650621210000|2022-04-22 09:53:30|93.35|93.27|93.3|93.27|93.35|93.27|93.3|93.23|450
1650621220000|2022-04-22 09:53:40|93.29|93.25|93.3|93.26|93.3|93.26|93.28|93.25|2728
1650621230000|2022-04-22 09:53:50|93.29|93.25|93.27|93.25|93.29|93.25|93.27|93.25|3
1650621240000|2022-04-22 09:54:00|93.29|93.26|93.29|93.25|93.3|93.26|93.28|93.25|2009
1650621250000|2022-04-22 09:54:10||93.26||93.25||93.26||93.25|0
1650621260000|2022-04-22 09:54:20|93.28||93.29||93.29||93.28||0
1650621270000|2022-04-22 09:54:30|93.28|93.22|93.18|93.13|93.28|93.22|93.18|93.12|1843
1650621280000|2022-04-22 09:54:40|93.17|93.12|93.22|93.17|93.24|93.19|93.16|93.11|8793
1650621290000|2022-04-22 09:54:50|93.2|93.15|93.26|93.22|93.26|93.22|93.2|93.15|4382
1650621300000|2022-04-22 09:55:00|93.25|93.23|93.25|93.19|93.25|93.23|93.22|93.17|607
1650621310000|2022-04-22 09:55:10|93.22|93.17|93.22|93.19|93.25|93.19|93.21|93.17|0
1650621320000|2022-04-22 09:55:20||93.17||93.19||93.19||93.17|0
1650621330000|2022-04-22 09:55:30|93.25|93.21|93.22|93.19|93.25|93.21|93.2|93.17|3413
1650621340000|2022-04-22 09:55:40|93.24|93.2|93.25|93.2|93.25|93.22|93.23|93.2|634
1650621350000|2022-04-22 09:55:50|93.24|93.22|93.22|93.19|93.24|93.22|93.22|93.19|2500
1650621360000|2022-04-22 09:56:00|93.21|93.17|93.16|93.12|93.21|93.19|93.16|93.12|524
1650621370000|2022-04-22 09:56:10|93.15|93.11|93.14|93.12|93.15|93.12|93.14|93.11|22
1650621380000|2022-04-22 09:56:20|93.13|93.11|93.11|93.08|93.13|93.11|93.11|93.05|486
1650621390000|2022-04-22 09:56:30|93.08|93.06|93.08|93.03|93.08|93.06|93.06|93.01|7549
1650621400000|2022-04-22 09:56:40|93.07|93.02|93.09|93.05|93.12|93.08|93.07|93.02|17337
1650621410000|2022-04-22 09:56:50|93.08|93.02|93.07|93.02|93.08|93.02|93.06|93.02|1799
1650621420000|2022-04-22 09:57:00|93.06|93.03|93.09|93.04|93.11|93.04|93.06|93.03|3229
1650621430000|2022-04-22 09:57:10|93.11|93.06|93.07|93.02|93.12|93.06|93.06|93.02|20798
1650621440000|2022-04-22 09:57:20|93.09|93.03|93.09|93.05|93.1|93.06|93.07|93.02|6500
1650621450000|2022-04-22 09:57:30|93.08|93.03|93.07|93.03|93.08|93.05|93.07|93.02|50
1650621460000|2022-04-22 09:57:40|93.05|93.02|93.05|93.01|93.07|93.02|93.05|93|8937
1650621470000|2022-04-22 09:57:50|93.07|93.02|93.07|93.03|93.07|93.03|93.05|93.02|1785
1650621480000|2022-04-22 09:58:00|93.08|93.04|93.05|93.03|93.08|93.07|93.05|93.03|1084
1650621490000|2022-04-22 09:58:10|93.04|93.02|93.08|93.04|93.1|93.05|93.04|93.02|1226
1650621500000|2022-04-22 09:58:20|93.1|93.05|93.14|93.09|93.14|93.1|93.1|93.04|1995
1650621510000|2022-04-22 09:58:30|93.12|93.05|93.07|93.03|93.12|93.06|93.07|93.01|2816
1650621520000|2022-04-22 09:58:40|93.06|93.01|93.07|93.02|93.07|93.02|93.04|93.01|1
1650621530000|2022-04-22 09:58:50|93.04|93.01|93.07|93.02|93.07|93.02|93.04|93.01|7295
1650621540000|2022-04-22 09:59:00|93.05|93|93.09|93.05|93.09|93.05|93.05|93|15
1650621550000|2022-04-22 09:59:10|93.11|93.04|93.12|93.06|93.12|93.07|93.1|93.04|128
1650621560000|2022-04-22 09:59:20|93.14|93.07|93.14|93.09|93.14|93.09|93.14|93.07|10000
1650621580000|2022-04-22 09:59:40|93.16|93.1|93.16|93.12|93.16|93.12|93.16|93.1|5536
1650621590000|2022-04-22 09:59:50|93.17|93.13|93.17|93.13|93.21|93.14|93.14|93.1|46517
1650621600000|2022-04-22 10:00:00|93.16|93.12|93.22|93.14|93.22|93.16|93.1|93.07|13867
1650621610000|2022-04-22 10:00:10|93.19|93.13|93.23|93.17|93.26|93.19|93.18|93.13|1912
1650621620000|2022-04-22 10:00:20|93.22|93.2|93.22|93.17|93.26|93.2|93.2|93.17|8217
1650621630000|2022-04-22 10:00:30|93.21|93.18|93.21|93.18|93.26|93.21|93.2|93.18|8980
1650621640000|2022-04-22 10:00:40|93.19|93.16|93.21|93.16|93.21|93.16|93.17|93.13|9791
1650621650000|2022-04-22 10:00:50|93.2|93.14|93.22|93.18|93.22|93.18|93.19|93.13|0
1650621660000|2022-04-22 10:01:00|93.21|93.17|93.2|93.15|93.22|93.17|93.17|93.13|2500
1650621670000|2022-04-22 10:01:10|93.22|93.17|93.22|93.2|93.22|93.2|93.22|93.17|241
1650621680000|2022-04-22 10:01:20|93.21|93.17|93.22|93.18|93.22|93.18|93.2|93.15|1
1650621690000|2022-04-22 10:01:30|93.24|93.16|93.24|93.19|93.26|93.22|93.24|93.15|9737
1650621700000|2022-04-22 10:01:40|93.23|93.2|93.22|93.18|93.24|93.2|93.22|93.16|1034
1650621710000|2022-04-22 10:01:50|93.26|93.2|93.24|93.19|93.26|93.21|93.24|93.18|81061
1650621720000|2022-04-22 10:02:00|93.22|93.18|93.24|93.19|93.24|93.19|93.22|93.17|5
1650621730000|2022-04-22 10:02:10|93.26|93.2|93.28|93.25|93.32|93.25|93.26|93.2|3505
1650621740000|2022-04-22 10:02:20|93.29|93.29|93.21|93.19|93.31|93.29|93.21|93.18|102676
1650621750000|2022-04-22 10:02:30|93.2|93.18|93.22|93.19|93.24|93.21|93.19|93.15|8923
1650621760000|2022-04-22 10:02:40|93.21|93.17|93.21|93.17|93.22|93.17|93.21|93.17|3360
1650621770000|2022-04-22 10:02:50|93.22|93.19|93.28|93.23|93.28|93.23|93.21|93.19|6439
1650621780000|2022-04-22 10:03:00|||||||||341
1650621790000|2022-04-22 10:03:10|93.31|93.24|93.34|93.3|93.37|93.31|93.3|93.24|54
1650621800000|2022-04-22 10:03:20|93.32|93.28|93.3|93.27|93.32|93.29|93.3|93.25|0
1650621810000|2022-04-22 10:03:30|93.31||93.31||93.31||93.3||0
1650621820000|2022-04-22 10:03:40|93.34|93.28|93.32|93.27|93.34|93.3|93.32|93.27|1846
1650621830000|2022-04-22 10:03:50|93.34|93.29|93.31|93.27|93.34|93.29|93.31|93.27|12
1650621840000|2022-04-22 10:04:00|93.29|93.25|93.25|93.22|93.29|93.25|93.25|93.22|215139
1650621850000|2022-04-22 10:04:10|93.27|93.23|93.31|93.25|93.31|93.25|93.27|93.23|2000
1650621860000|2022-04-22 10:04:20|93.3|93.26|93.31|93.26|93.31|93.26|93.3|93.26|3565
1650621870000|2022-04-22 10:04:30|93.29|93.27|93.29|93.27|93.31|93.27|93.29|93.27|933
1650621880000|2022-04-22 10:04:40|93.28|93.24|93.29|93.27|93.33|93.28|93.26|93.21|5691
1650621890000|2022-04-22 10:04:50|93.3|93.25|93.33|93.28|93.33|93.28|93.3|93.25|8257
1650621900000|2022-04-22 10:05:00|93.3|93.27|93.23|93.16|93.3|93.27|93.23|93.15|23883
1650621910000|2022-04-22 10:05:10|93.19|93.15|93.21|93.16|93.22|93.17|93.17|93.12|78
1650621920000|2022-04-22 10:05:20|93.19|93.15|93.25|93.21|93.25|93.21|93.19|93.15|0
1650621930000|2022-04-22 10:05:30|93.27|93.2|93.27|93.21|93.27|93.23|93.27|93.2|0
1650621940000|2022-04-22 10:05:40||93.2||93.21||93.21||93.2|3195
1650621950000|2022-04-22 10:05:50||93.2||93.2||93.2||93.2|0
1650621960000|2022-04-22 10:06:00|93.23|93.18|93.15|93.11|93.23|93.18|93.15|93.09|38058
1650621970000|2022-04-22 10:06:10|93.14|93.09|93.13|93.1|93.14|93.1|93.13|93.09|5378
1650621980000|2022-04-22 10:06:20||93.09||93.1||93.1||93.09|0
1650621990000|2022-04-22 10:06:30||93.09||93.11||93.11||93.09|1467
1650622000000|2022-04-22 10:06:40||93.09||93.09||93.09||93.09|0
1650622010000|2022-04-22 10:06:50|93.12|93.11|93.2|93.15|93.2|93.15|93.11|93.09|2088
1650622020000|2022-04-22 10:07:00|93.18|93.16|93.2|93.16|93.2|93.16|93.18|93.16|0
1650622030000|2022-04-22 10:07:10|93.22|93.17|93.19|93.15|93.22|93.17|93.19|93.15|50
1650622040000|2022-04-22 10:07:20|93.21|93.16|93.21|93.16|93.21|93.16|93.21|93.15|0
1650622050000|2022-04-22 10:07:30|93.18|93.15|93.25|93.18|93.27|93.22|93.18|93.15|39964
1650622060000|2022-04-22 10:07:40|93.26|93.21|93.22|93.2|93.26|93.22|93.2|93.16|327
1650622070000|2022-04-22 10:07:50|93.24|93.21|93.25|93.21|93.27|93.21|93.22|93.2|4296
1650622080000|2022-04-22 10:08:00|93.27|93.22|93.28|93.23|93.3|93.24|93.27|93.21|671
1650622090000|2022-04-22 10:08:10|93.27|93.21|93.24|93.2|93.27|93.21|93.24|93.2|2500
1650622100000|2022-04-22 10:08:20|93.23|93.21|93.2|93.15|93.28|93.21|93.17|93.13|15559
1650622110000|2022-04-22 10:08:30|93.22|93.18|93.24|93.2|93.27|93.21|93.22|93.18|30
1650622120000|2022-04-22 10:08:40|93.26|93.21|93.24|93.2|93.26|93.21|93.24|93.2|1603
1650622130000|2022-04-22 10:08:50|93.23||93.24||93.24||93.22||5
1650622140000|2022-04-22 10:09:00|93.25|93.21|93.19|93.15|93.26|93.21|93.18|93.13|21968
1650622150000|2022-04-22 10:09:10|93.17|93.13|93.14|93.08|93.17|93.13|93.14|93.07|733
1650622160000|2022-04-22 10:09:20|93.11|93.07|93.11|93.06|93.11|93.07|93.11|93.05|0
1650622170000|2022-04-22 10:09:30|93.1|93.05|93.1|93.06|93.11|93.06|93.1|93.04|0
1650622180000|2022-04-22 10:09:40|93.09|93.04|93.1|93.07|93.1|93.07|93.08|93.03|2522
1650622190000|2022-04-22 10:09:50|93.11|93.06|93.11|93.06|93.11|93.06|93.11|93.06|13
1650622200000|2022-04-22 10:10:00|93.09|93.05|93.13|93.08|93.17|93.12|93.06|93.01|16775
1650622210000|2022-04-22 10:10:10|93.12|93.06|93.11|93.05|93.12|93.06|93.11|93.05|0
1650622220000|2022-04-22 10:10:20|93.13|93.06|93.11|93.07|93.13|93.07|93.1|93.06|16677
1650622230000|2022-04-22 10:10:30|93.13|93.08|93.11|93.06|93.13|93.1|93.09|93.06|188
1650622240000|2022-04-22 10:10:40||93.07||93.06||93.07||93.06|46
1650622250000|2022-04-22 10:10:50|93.13|93.07|93.13|93.09|93.13|93.1|93.13|93.07|21
1650622260000|2022-04-22 10:11:00|93.15|93.08|93.14|93.09|93.15|93.1|93.11|93.08|0
1650622270000|2022-04-22 10:11:10|93.12|93.07|93.1|93.05|93.14|93.07|93.09|93.05|9168
1650622280000|2022-04-22 10:11:20|93.12|93.06|93.12|93.07|93.13|93.08|93.12|93.06|40
1650622290000|2022-04-22 10:11:30|93.1|93.08|93.07|93.05|93.12|93.08|93.07|93.05|4699
1650622300000|2022-04-22 10:11:40|93.09|93.1|93.12|93.08|93.12|93.1|93.09|93.07|24119
1650622310000|2022-04-22 10:11:50|93.1|93.09|93.12|93.06|93.13|93.09|93.1|93.06|119
1650622320000|2022-04-22 10:12:00|93.13|93.08|93.13|93.08|93.13|93.1|93.12|93.08|11223
1650622330000|2022-04-22 10:12:10|93.12|93.1|93.15|93.12|93.17|93.13|93.12|93.1|1500
1650622340000|2022-04-22 10:12:20|93.14|93.1|93.15|93.1|93.15|93.1|93.13|93.08|1007
1650622350000|2022-04-22 10:12:30|93.14||93.15||93.15||93.14||5
1650622360000|2022-04-22 10:12:40|93.14|93.08|93.13|93.08|93.14|93.09|93.13|93.08|0
1650622370000|2022-04-22 10:12:50|93.12||93.1||93.13||93.1||15
1650622380000|2022-04-22 10:13:00|93.09|93.06|93.08|93.03|93.13|93.06|93.08|93.03|236
1650622390000|2022-04-22 10:13:10|93.07|93.05|93.11|93.05|93.11|93.06|93.07|93.05|11
1650622400000|2022-04-22 10:13:20|93.1|93.04|93.09|93.04|93.1|93.04|93.09|93.04|0
1650622410000|2022-04-22 10:13:30|93.11|93.05|93.15|93.09|93.15|93.1|93.11|93.05|1309
1650622420000|2022-04-22 10:13:40|93.17|93.1|93.17|93.12|93.17|93.12|93.17|93.09|5446
1650622430000|2022-04-22 10:13:50|93.16|93.1|93.17|93.1|93.17|93.1|93.16|93.1|2006
1650622440000|2022-04-22 10:14:00|93.15|93.09|93.15|93.1|93.17|93.11|93.11|93.07|30480
1650622450000|2022-04-22 10:14:10|93.13|93.08|93.13|93.08|93.13|93.1|93.13|93.08|0
1650622470000|2022-04-22 10:14:30|93.15|93.09|93.15|93.09|93.16|93.09|93.15|93.09|0
1650622480000|2022-04-22 10:14:40|93.13|93.1|93.12|93.09|93.17|93.12|93.12|93.09|1837
1650622500000|2022-04-22 10:15:00|93.11|93.07|93.13|93.1|93.13|93.1|93.1|93.05|10975
1650622510000|2022-04-22 10:15:10|93.15|93.07|93.17|93.11|93.17|93.12|93.15|93.07|7332
1650622520000|2022-04-22 10:15:20|93.19|93.1|93.19|93.14|93.19|93.14|93.19|93.1|2415
1650622530000|2022-04-22 10:15:30|||||||||10671
1650622540000|2022-04-22 10:15:40|93.17||93.16||93.17||93.16||2581
1650622550000|2022-04-22 10:15:50|93.15|93.12|93.07|93.03|93.15|93.12|93.07|93.02|1616
1650622560000|2022-04-22 10:16:00|93.09|93.04|93.09|93.03|93.09|93.05|93.06|93.03|2424
1650622570000|2022-04-22 10:16:10|93.05|93.02|93.08|93.02|93.09|93.02|93.05|93.01|2500
1650622580000|2022-04-22 10:16:20|93.09|93.01|93.08|93.02|93.09|93.02|93.08|93.01|530
1650622590000|2022-04-22 10:16:30|93.07||93.07||93.07||93.07||1078
1650622600000|2022-04-22 10:16:40|93.05|93.01|92.96|92.92|93.05|93.02|92.94|92.9|150161
1650622610000|2022-04-22 10:16:50|92.95|92.9|93.01|92.96|93.01|92.99|92.93|92.9|47220
1650622620000|2022-04-22 10:17:00||92.98||92.98||92.98||92.96|0
1650622630000|2022-04-22 10:17:10|93.04|92.99|93.02|92.96|93.04|92.99|93.02|92.96|5580
1650622640000|2022-04-22 10:17:20|93.04|92.98|93.05|93|93.07|93|93.04|92.98|6512
1650622650000|2022-04-22 10:17:30|93.07|93.02|93.07|93.02|93.09|93.04|93.04|93.01|13272
1650622660000|2022-04-22 10:17:40|93.09|93.1|93.07|93.03|93.11|93.1|93.05|93|15205
1650622670000|2022-04-22 10:17:50|93.09|93.02|93.09|93.03|93.09|93.05|93.09|93.02|576
1650622680000|2022-04-22 10:18:00|93.07|93.05|93.09|93.03|93.09|93.05|93.07|93.03|0
1650622690000|2022-04-22 10:18:10|93.08|93.02|93.07|93.02|93.08|93.02|93.07|93.02|0
1650622700000|2022-04-22 10:18:20|93.06||93.05||93.07||93.05||0
1650622710000|2022-04-22 10:18:30|93.07|93.04|93.09|93.04|93.09|93.04|93.05|93.04|109
1650622720000|2022-04-22 10:18:40|93.06||93.09||93.09||93.05||4631
1650622730000|2022-04-22 10:18:50|93.05|93.03|93.07|93.03|93.09|93.04|93.05|93.02|1980
1650622740000|2022-04-22 10:19:00|93.08|93.04|93.07|93.02|93.08|93.04|93.07|93.02|106
1650622750000|2022-04-22 10:19:10|93.08|93.04|93.06|92.99|93.11|93.06|93.01|92.97|5504
1650622760000|2022-04-22 10:19:20||93||93.01||93.02||93|0
1650622770000|2022-04-22 10:19:30|93.08|93.02|93.11|93.05|93.11|93.05|93.08|93.02|2553
1650622780000|2022-04-22 10:19:40|93.14|93.07|93.14|93.11|93.18|93.12|93.13|93.07|5014
1650622790000|2022-04-22 10:19:50|93.13|93.1|93.12|93.08|93.13|93.1|93.11|93.08|3412
1650622800000|2022-04-22 10:20:00|93.13|93.09|93.16|93.11|93.19|93.14|93.13|93.09|5136
1650622810000|2022-04-22 10:20:10|93.14|93.12|93.17|93.12|93.17|93.12|93.14|93.12|5362
1650622820000|2022-04-22 10:20:20|93.14|93.11|93.16|93.11|93.16|93.12|93.14|93.11|100
1650622830000|2022-04-22 10:20:30|93.17|93.12|93.14|93.11|93.17|93.12|93.14|93.09|987
1650622840000|2022-04-22 10:20:40|93.15|93.13|93.19|93.15|93.21|93.15|93.15|93.13|1825
1650622850000|2022-04-22 10:20:50|93.21|93.16|93.22|93.17|93.24|93.19|93.2|93.15|36013
1650622860000|2022-04-22 10:21:00|93.24|93.19|93.26|93.21|93.27|93.21|93.23|93.19|67
1650622870000|2022-04-22 10:21:10|||||||||2006
1650622880000|2022-04-22 10:21:20|93.28|93.22|93.27|93.23|93.3|93.24|93.25|93.21|1900
1650622890000|2022-04-22 10:21:30|93.3|93.24|93.28|93.24|93.32|93.25|93.26|93.23|2500
1650622900000|2022-04-22 10:21:40|93.31|93.26|93.3|93.25|93.31|93.26|93.28|93.24|4676
1650622910000|2022-04-22 10:21:50|93.29|93.24|93.28|93.24|93.29|93.25|93.27|93.24|20000
1650622920000|2022-04-22 10:22:00|93.32|93.25|93.32|93.27|93.32|93.27|93.29|93.24|306
1650622930000|2022-04-22 10:22:10|93.33|93.29|93.32|93.27|93.34|93.29|93.32|93.27|3633
1650622940000|2022-04-22 10:22:20|93.34|93.29|93.31|93.29|93.34|93.29|93.31|93.29|0
1650622950000|2022-04-22 10:22:30|93.35|93.3|93.36|93.31|93.36|93.31|93.35|93.3|2084
1650622960000|2022-04-22 10:22:40|93.38|93.29|93.37|93.33|93.38|93.33|93.34|93.29|2500
1650622970000|2022-04-22 10:22:50|93.36||93.37||93.37||93.36||3
1650622980000|2022-04-22 10:23:00|93.4|93.35|93.39|93.35|93.4|93.35|93.39|93.35|0
1650622990000|2022-04-22 10:23:10|93.41|93.36|93.4|93.37|93.41|93.37|93.4|93.36|0
1650623000000|2022-04-22 10:23:20|93.41|93.38|93.4|93.37|93.45|93.39|93.4|93.37|10075
1650623010000|2022-04-22 10:23:30|93.39|93.36|93.41|93.37|93.41|93.37|93.38|93.35|8477
1650623020000|2022-04-22 10:23:40|93.4|93.35|93.41|93.37|93.41|93.37|93.4|93.35|213
1650623030000|2022-04-22 10:23:50||93.38||93.37||93.39||93.37|100
1650623040000|2022-04-22 10:24:00|93.42|93.38|93.44|93.39|93.44|93.39|93.42|93.38|3675
1650623050000|2022-04-22 10:24:10|93.43|93.37|93.37|93.32|93.43|93.37|93.36|93.31|5375
1650623060000|2022-04-22 10:24:20|93.39||93.36||93.39||93.36||19
1650623070000|2022-04-22 10:24:30|93.38|93.34|93.38|93.32|93.39|93.34|93.37|93.32|12849
1650623080000|2022-04-22 10:24:40|93.39|93.33|93.36|93.32|93.39|93.33|93.35|93.32|5436
1650623090000|2022-04-22 10:24:50|93.39|93.33|93.39|93.34|93.41|93.39|93.35|93.32|92461
1650623100000|2022-04-22 10:25:00|93.38|93.35|93.4|93.34|93.41|93.35|93.38|93.34|933
1650623110000|2022-04-22 10:25:10|93.41|93.35|93.4|93.35|93.41|93.35|93.4|93.35|372
1650623120000|2022-04-22 10:25:20|93.39|93.32|93.33|93.27|93.39|93.33|93.33|93.27|7208
1650623130000|2022-04-22 10:25:30|93.31|93.25|93.3|93.25|93.31|93.25|93.3|93.24|631
1650623140000|2022-04-22 10:25:40|93.31|93.26|93.31|93.26|93.31|93.26|93.31|93.26|0
1650623150000|2022-04-22 10:25:50||93.25||93.26||93.29||93.25|3603
1650623160000|2022-04-22 10:26:00|93.3|93.25|93.29|93.24|93.31|93.26|93.29|93.24|604
1650623170000|2022-04-22 10:26:10|93.28|93.26|93.31|93.26|93.31|93.26|93.28|93.26|5565
1650623180000|2022-04-22 10:26:20|93.3||93.3||93.3||93.3||400
1650623190000|2022-04-22 10:26:30|||||||||4849
1650623200000|2022-04-22 10:26:40|||||||||7
1650623210000|2022-04-22 10:26:50|93.29||93.29||93.29||93.29||3
1650623220000|2022-04-22 10:27:00|||||||||53
1650623230000|2022-04-22 10:27:10|93.27|93.24|93.29|93.28|93.31|93.28|93.26|93.24|3761
1650623240000|2022-04-22 10:27:20|93.31|93.29|93.33|93.28|93.34|93.3|93.31|93.28|1982
1650623250000|2022-04-22 10:27:30|93.32|93.27|93.29|93.25|93.32|93.28|93.28|93.25|1346
1650623260000|2022-04-22 10:27:40|||||||||5
1650623270000|2022-04-22 10:27:50||93.26||93.25||93.26||93.25|7159
1650623290000|2022-04-22 10:28:10|93.28|93.23|93.26|93.23|93.28|93.23|93.25|93.21|1284
1650623300000|2022-04-22 10:28:20|93.27|93.24|93.27|93.21|93.29|93.25|93.27|93.21|11690
1650623310000|2022-04-22 10:28:30|93.26||93.25||93.26||93.25||31
1650623320000|2022-04-22 10:28:40|93.27|93.28|93.19|93.15|93.29|93.28|93.19|93.15|32886
1650623330000|2022-04-22 10:28:50|93.17|93.13|93.12|93.08|93.17|93.13|93.12|93.06|4362
1650623340000|2022-04-22 10:29:00|93.11|93.06|93.13|93.08|93.13|93.08|93.09|93.03|331
1650623350000|2022-04-22 10:29:10|93.12|93.06|93.12|93.06|93.13|93.06|93.1|93.06|6000
1650623360000|2022-04-22 10:29:20|93.15|93.07|93.15|93.09|93.15|93.11|93.15|93.07|7154
1650623370000|2022-04-22 10:29:30|93.14||93.13||93.14||93.13||43
1650623380000|2022-04-22 10:29:40|93.12|93.08|93.13|93.09|93.13|93.09|93.11|93.08|0
1650623390000|2022-04-22 10:29:50|93.14|93.11|93.12|93.09|93.15|93.11|93.12|93.09|11
1650623410000|2022-04-22 10:30:10|93.1|93.08|93.12|93.08|93.12|93.08|93.1|93.08|6680
1650623420000|2022-04-22 10:30:20|93.13|93.09|93.18|93.14|93.2|93.14|93.13|93.09|2503
1650623430000|2022-04-22 10:30:30|93.17|93.13|93.17|93.13|93.17|93.13|93.16|93.13|0
1650623450000|2022-04-22 10:30:50|93.16|93.14|93.16|93.12|93.16|93.14|93.15|93.1|12878
1650623470000|2022-04-22 10:31:10|93.17|93.14|93.26|93.2|93.26|93.22|93.17|93.14|9047
1650623480000|2022-04-22 10:31:20|93.25||93.24||93.25||93.24||0
1650623490000|2022-04-22 10:31:30|||||||||21
1650623500000|2022-04-22 10:31:40|93.23|93.19|93.21|93.16|93.23|93.19|93.21|93.16|2667
1650623510000|2022-04-22 10:31:50|93.19|93.14|93.17|93.14|93.19|93.14|93.17|93.13|2500
1650623520000|2022-04-22 10:32:00|93.16|93.13|93.14|93.09|93.16|93.13|93.14|93.09|2005
1650623530000|2022-04-22 10:32:10|93.13|93.1|93.14|93.1|93.16|93.12|93.13|93.1|2279
1650623540000|2022-04-22 10:32:20|93.13|93.09|93.12|93.09|93.16|93.12|93.12|93.09|1279
1650623550000|2022-04-22 10:32:30|93.13|93.1|93.16|93.12|93.16|93.12|93.13|93.1|4000
1650623560000|2022-04-22 10:32:40||93.13||93.12||93.13||93.12|128
1650623570000|2022-04-22 10:32:50|93.15||93.14||93.15||93.14||5763
1650623580000|2022-04-22 10:33:00|93.13|93.1|93.15|93.11|93.16|93.11|93.13|93.08|354
1650623590000|2022-04-22 10:33:10|93.16|93.13|93.17|93.13|93.19|93.15|93.16|93.13|5675
1650623600000|2022-04-22 10:33:20|93.19|93.14|93.19|93.15|93.19|93.15|93.17|93.13|106
1650623610000|2022-04-22 10:33:30|93.21|93.14|93.14|93.09|93.21|93.14|93.14|93.08|5254
1650623620000|2022-04-22 10:33:40|93.13|93.08|93.13|93.08|93.13|93.09|93.13|93.08|0
1650623630000|2022-04-22 10:33:50|93.12|93.1|93.13|93.1|93.13|93.1|93.12|93.1|1485
1650623640000|2022-04-22 10:34:00|93.15|93.14|93.17|93.14|93.19|93.14|93.15|93.14|3128
1650623650000|2022-04-22 10:34:10|93.21|93.16|93.2|93.16|93.23|93.19|93.2|93.16|1
1650623660000|2022-04-22 10:34:20|93.21|93.18|93.22|93.18|93.23|93.18|93.21|93.18|0
1650623670000|2022-04-22 10:34:30|93.23||93.23||93.23||93.22||0
1650623680000|2022-04-22 10:34:40|93.22|93.19|93.23|93.2|93.26|93.21|93.22|93.19|39224
1650623690000|2022-04-22 10:34:50|93.26|93.21|93.24|93.2|93.29|93.28|93.24|93.2|26077
1650623700000|2022-04-22 10:35:00|93.23|93.18|93.25|93.2|93.27|93.23|93.23|93.18|3218
1650623710000|2022-04-22 10:35:10||93.21||93.21||93.21||93.21|0
1650623720000|2022-04-22 10:35:20|93.27|93.22|93.28|93.24|93.33|93.27|93.27|93.22|27044
1650623730000|2022-04-22 10:35:30|||||||||13014
1650623740000|2022-04-22 10:35:40|93.27|93.22|93.24|93.2|93.27|93.22|93.24|93.18|2884
1650623750000|2022-04-22 10:35:50|93.27|93.21|93.27|93.22|93.27|93.24|93.25|93.2|531
1650623760000|2022-04-22 10:36:00|93.25|93.21|93.25|93.2|93.25|93.22|93.25|93.2|0
1650623770000|2022-04-22 10:36:10|93.27|93.22|93.26|93.2|93.27|93.23|93.26|93.2|33
1650623780000|2022-04-22 10:36:20|93.25|93.26|93.25|93.22|93.28|93.26|93.25|93.21|40353
1650623790000|2022-04-22 10:36:30|93.24|93.2|93.24|93.2|93.24|93.2|93.24|93.2|2508
1650623800000|2022-04-22 10:36:40|93.25|93.21|93.3|93.25|93.3|93.25|93.24|93.2|8157
1650623810000|2022-04-22 10:36:50|93.29|93.24|93.28|93.22|93.29|93.26|93.27|93.22|38
1650623820000|2022-04-22 10:37:00|93.29|93.25|93.29|93.25|93.29|93.25|93.29|93.23|1696
1650623840000|2022-04-22 10:37:20|93.3|93.26|93.33|93.27|93.34|93.29|93.3|93.26|1746
1650623850000|2022-04-22 10:37:30|93.34|93.28|93.37|93.3|93.37|93.31|93.33|93.28|2744
1650623860000|2022-04-22 10:37:40|93.34|93.29|93.33|93.29|93.34|93.29|93.33|93.29|945
1650623870000|2022-04-22 10:37:50|93.32|93.31|93.34|93.29|93.37|93.31|93.32|93.29|82
1650623890000|2022-04-22 10:38:10|93.36|93.31|93.39|93.34|93.4|93.35|93.36|93.31|3665
1650623900000|2022-04-22 10:38:20|93.38|93.33|93.36|93.33|93.38|93.34|93.34|93.31|12705
1650623910000|2022-04-22 10:38:30|||||||||21838
1650623920000|2022-04-22 10:38:40|93.38|93.34|93.44|93.4|93.44|93.4|93.38|93.34|24689
1650623930000|2022-04-22 10:38:50|93.41||93.44||93.45||93.41||1934
1650623940000|2022-04-22 10:39:00|93.45|93.41|93.45|93.41|93.49|93.42|93.45|93.4|767
1650623950000|2022-04-22 10:39:10|93.44|93.4|93.46|93.42|93.49|93.44|93.44|93.4|5919
1650623960000|2022-04-22 10:39:20|93.45|93.4|93.42|93.4|93.45|93.4|93.41|93.37|1466
1650623970000|2022-04-22 10:39:30|93.41||93.42||93.42||93.41||0
1650623980000|2022-04-22 10:39:40|93.44|93.41|93.43|93.4|93.46|93.42|93.43|93.4|1312
1650623990000|2022-04-22 10:39:50|93.41|93.37|93.43|93.4|93.43|93.4|93.41|93.37|1205
1650624010000|2022-04-22 10:40:10|93.42|93.38|93.42|93.38|93.43|93.41|93.42|93.38|17091
1650624020000|2022-04-22 10:40:20|93.44|93.39|93.45|93.44|93.46|93.44|93.44|93.39|12735
1650624030000|2022-04-22 10:40:30|93.46||93.48||93.48||93.46||2184
1650624040000|2022-04-22 10:40:40|93.47|93.45|93.51|93.46|93.52|93.46|93.47|93.45|1769
1650624050000|2022-04-22 10:40:50|93.48|93.47|93.52|93.47|93.54|93.48|93.48|93.47|182
1650624060000|2022-04-22 10:41:00|93.5||93.5||93.5||93.5||1700
1650624070000|2022-04-22 10:41:10|93.52|93.45|93.47|93.44|93.52|93.45|93.47|93.44|1324
1650624080000|2022-04-22 10:41:20||93.45||93.44||93.45||93.44|9723
1650624090000|2022-04-22 10:41:30|93.49|93.45|93.47|93.44|93.49|93.46|93.47|93.44|487
1650624100000|2022-04-22 10:41:40|93.49|93.45|93.48|93.44|93.49|93.48|93.48|93.44|21
1650624110000|2022-04-22 10:41:50|93.49|93.45|93.47|93.44|93.49|93.45|93.47|93.44|15
1650624120000|2022-04-22 10:42:00|93.48|93.47|93.5|93.47|93.52|93.47|93.48|93.47|10
1650624130000|2022-04-22 10:42:10|93.49|93.45|93.5|93.45|93.5|93.47|93.46|93.43|41015
1650624140000|2022-04-22 10:42:20|93.49||93.49||93.49||93.49||0
1650624150000|2022-04-22 10:42:30|93.5|93.46|93.5|93.47|93.52|93.47|93.5|93.46|989
1650624160000|2022-04-22 10:42:40|93.49|93.45|93.49|93.45|93.5|93.45|93.48|93.45|982
1650624170000|2022-04-22 10:42:50|93.5|93.47|93.5|93.47|93.5|93.47|93.5|93.47|6
1650624180000|2022-04-22 10:43:00|93.53|93.49|93.56|93.51|93.56|93.51|93.53|93.47|118
1650624190000|2022-04-22 10:43:10|93.55|93.49|93.54|93.49|93.55|93.49|93.54|93.49|0
1650624200000|2022-04-22 10:43:20|93.53||93.53||93.53||93.53||3
1650624210000|2022-04-22 10:43:30|93.52|93.48|93.53|93.49|93.53|93.5|93.51|93.47|0
1650624220000|2022-04-22 10:43:40|93.52|93.47|93.53|93.49|93.53|93.49|93.51|93.47|148
1650624230000|2022-04-22 10:43:50|93.52|93.5|93.53|93.5|93.53|93.51|93.52|93.5|0
1650624240000|2022-04-22 10:44:00|93.55|93.51|93.56|93.52|93.56|93.52|93.55|93.51|431
1650624250000|2022-04-22 10:44:10|93.57|93.51|93.52|93.49|93.58|93.54|93.5|93.46|11503
1650624260000|2022-04-22 10:44:20|93.51|93.46|93.47|93.43|93.51|93.46|93.47|93.43|60
1650624280000|2022-04-22 10:44:40||93.41||93.41||93.41||93.41|200
1650624290000|2022-04-22 10:44:50|93.46||93.45||93.46||93.45||0
1650624300000|2022-04-22 10:45:00|93.44|93.39|93.42|93.36|93.44|93.39|93.42|93.35|9720
1650624310000|2022-04-22 10:45:10|93.41|93.35|93.38|93.35|93.41|93.38|93.38|93.35|11544
1650624320000|2022-04-22 10:45:20|93.41|93.36|93.38|93.35|93.42|93.37|93.38|93.35|10410
1650624330000|2022-04-22 10:45:30|93.41|93.36|93.41|93.37|93.41|93.37|93.41|93.36|5317
1650624340000|2022-04-22 10:45:40|93.42|93.38|93.42|93.38|93.42|93.39|93.42|93.37|9
1650624350000|2022-04-22 10:45:50|93.43|93.39|93.47|93.42|93.47|93.42|93.43|93.39|9605
1650624360000|2022-04-22 10:46:00|93.46|93.43|93.45|93.41|93.46|93.43|93.45|93.41|40
1650624370000|2022-04-22 10:46:10|93.44|93.39|93.41|93.37|93.44|93.39|93.4|93.37|8238
1650624380000|2022-04-22 10:46:20|93.43|93.42|93.45|93.42|93.45|93.42|93.43|93.42|12411
1650624390000|2022-04-22 10:46:30|93.44||93.44||93.44||93.44||120
1650624400000|2022-04-22 10:46:40|93.45|93.43|93.34|93.29|93.49|93.44|93.31|93.27|41856
1650624410000|2022-04-22 10:46:50|93.32|93.28|93.32|93.27|93.32|93.28|93.32|93.27|319
1650624420000|2022-04-22 10:47:00|93.34|93.3|93.34|93.3|93.34|93.3|93.32|93.27|3544
1650624430000|2022-04-22 10:47:10|||||||||20253
1650624440000|2022-04-22 10:47:20||93.31||93.31||93.31||93.31|0
1650624450000|2022-04-22 10:47:30|93.36|93.32|93.36|93.31|93.38|93.35|93.35|93.31|3371
1650624460000|2022-04-22 10:47:40|93.37|93.32|93.36|93.33|93.37|93.34|93.36|93.32|0
1650624470000|2022-04-22 10:47:50|93.37|93.34|93.4|93.35|93.4|93.37|93.36|93.33|6608
1650624480000|2022-04-22 10:48:00|93.42|93.36|93.4|93.37|93.42|93.37|93.4|93.35|3000
1650624490000|2022-04-22 10:48:10|93.42|93.38|93.42|93.38|93.44|93.39|93.41|93.38|1865
1650624500000|2022-04-22 10:48:20|93.44|93.39|93.44|93.38|93.44|93.39|93.44|93.38|0
1650624510000|2022-04-22 10:48:30|93.45|93.4|93.44|93.4|93.45|93.4|93.44|93.4|0
1650624520000|2022-04-22 10:48:40|93.45|93.41|93.47|93.45|93.49|93.45|93.45|93.4|33231
1650624530000|2022-04-22 10:48:50|93.49|93.46|93.53|93.47|93.53|93.47|93.49|93.45|1786
1650624540000|2022-04-22 10:49:00|93.52|93.45|93.45|93.4|93.52|93.45|93.45|93.4|4144
1650624550000|2022-04-22 10:49:10|93.44|93.39|93.41|93.37|93.44|93.39|93.4|93.35|13409
1650624560000|2022-04-22 10:49:20|93.4|93.36|93.38|93.34|93.4|93.36|93.38|93.34|0
1650624570000|2022-04-22 10:49:30|93.4|93.35|93.39|93.34|93.41|93.37|93.39|93.34|9100
1650624580000|2022-04-22 10:49:40|93.38|93.32|93.35|93.3|93.38|93.32|93.35|93.29|7430
1650624590000|2022-04-22 10:49:50|93.34|93.29|93.34|93.3|93.37|93.34|93.33|93.29|54342
1650624600000|2022-04-22 10:50:00|93.33|93.29|93.3|93.25|93.33|93.29|93.3|93.24|1281
1650624610000|2022-04-22 10:50:10|93.29|93.24|93.28|93.25|93.3|93.25|93.26|93.22|2558
1650624620000|2022-04-22 10:50:20|93.3|93.26|93.34|93.29|93.35|93.29|93.3|93.25|12899
1650624630000|2022-04-22 10:50:30|93.33|93.27|93.3|93.26|93.33|93.27|93.3|93.25|0
1650624640000|2022-04-22 10:50:40|93.29||93.28||93.31||93.28||18
1650624650000|2022-04-22 10:50:50|93.27|93.25|93.27|93.22|93.27|93.25|93.25|93.19|273
1650624660000|2022-04-22 10:51:00||93.23||93.24||93.25||93.23|0
1650624670000|2022-04-22 10:51:10|93.29|93.25|93.31|93.26|93.33|93.27|93.29|93.25|19
1650624680000|2022-04-22 10:51:20|93.33|93.27|93.33|93.28|93.35|93.31|93.31|93.26|4496
1650624690000|2022-04-22 10:51:30|93.32|93.26|93.28|93.23|93.32|93.26|93.28|93.22|20
1650624700000|2022-04-22 10:51:40||93.24||93.23||93.24||93.23|536
1650624710000|2022-04-22 10:51:50|93.27|93.2|93.24|93.2|93.27|93.2|93.24|93.2|389
1650624720000|2022-04-22 10:52:00|93.23||93.24||93.24||93.23||0
1650624740000|2022-04-22 10:52:20||93.21||93.2||93.21||93.2|5863
1650624750000|2022-04-22 10:52:30|93.26|93.22|93.25|93.22|93.28|93.24|93.25|93.22|6359
1650624760000|2022-04-22 10:52:40|93.24|93.2|93.26|93.22|93.28|93.24|93.24|93.2|251
1650624770000|2022-04-22 10:52:50|93.27||93.27||93.27||93.27||394
1650624780000|2022-04-22 10:53:00|93.28|93.23|93.3|93.24|93.3|93.26|93.28|93.22|0
1650624790000|2022-04-22 10:53:10|93.29|93.22|93.25|93.2|93.29|93.22|93.21|93.18|14724
1650624800000|2022-04-22 10:53:20|93.27|93.21|93.27|93.22|93.27|93.22|93.27|93.19|364
1650624810000|2022-04-22 10:53:30|93.29|93.24|93.31|93.26|93.33|93.28|93.27|93.24|1771
1650624820000|2022-04-22 10:53:40||93.27||93.27||93.27||93.27|28
1650624830000|2022-04-22 10:53:50|93.33|93.29|93.32|93.29|93.33|93.3|93.32|93.29|2500
1650624850000|2022-04-22 10:54:10|93.33|93.3|93.33|93.3|93.33|93.31|93.33|93.3|579
1650624860000|2022-04-22 10:54:20|93.32|93.29|93.36|93.31|93.36|93.31|93.31|93.29|20412
1650624870000|2022-04-22 10:54:30|93.37|93.32|93.36|93.31|93.38|93.33|93.36|93.31|106
1650624880000|2022-04-22 10:54:40|93.34||93.34||93.34||93.34||0
1650624890000|2022-04-22 10:54:50|93.36||93.36||93.36||93.36||0
1650624900000|2022-04-22 10:55:00|93.35|93.32|93.38|93.32|93.38|93.34|93.35|93.31|4788
1650624910000|2022-04-22 10:55:10|93.37|93.31|93.33|93.32|93.37|93.32|93.32|93.3|245
1650624920000|2022-04-22 10:55:20|93.36||93.33||93.36||93.33||10704
1650624930000|2022-04-22 10:55:30|93.36|93.33|93.36|93.32|93.39|93.33|93.35|93.32|8
1650624940000|2022-04-22 10:55:40||93.33||93.33||93.34||93.33|0
1650624960000|2022-04-22 10:56:00|93.37|93.34|93.36|93.32|93.41|93.36|93.36|93.32|1822
1650624970000|2022-04-22 10:56:10|93.35||93.34||93.35||93.34||0
1650624980000|2022-04-22 10:56:20|93.36||93.36||93.36||93.36||0
1650624990000|2022-04-22 10:56:30|93.34||93.34||93.34||93.34||0
1650625000000|2022-04-22 10:56:40|93.37|93.33|93.38|93.33|93.38|93.33|93.37|93.33|173
1650625010000|2022-04-22 10:56:50|93.37|93.31|93.35|93.3|93.37|93.31|93.33|93.3|1380
1650625020000|2022-04-22 10:57:00|93.37|93.31|93.35|93.31|93.38|93.32|93.35|93.31|0
1650625040000|2022-04-22 10:57:20|93.36|93.32|93.36|93.31|93.37|93.32|93.36|93.31|85
1650625050000|2022-04-22 10:57:30|93.35|93.3|93.29|93.24|93.35|93.3|93.27|93.22|2066
1650625060000|2022-04-22 10:57:40|93.28|93.25|93.28|93.26|93.3|93.27|93.28|93.24|0
1650625070000|2022-04-22 10:57:50|93.3|93.27|93.29|93.26|93.3|93.27|93.28|93.26|87
1650625080000|2022-04-22 10:58:00|93.3|93.27|93.32|93.28|93.33|93.29|93.3|93.27|18583
1650625090000|2022-04-22 10:58:10|93.33|93.29|93.31|93.27|93.38|93.33|93.29|93.24|19640
1650625100000|2022-04-22 10:58:20|93.3|93.26|93.31|93.27|93.31|93.27|93.3|93.26|1076
1650625110000|2022-04-22 10:58:30|93.3|93.26|93.29|93.25|93.31|93.26|93.29|93.25|106
1650625120000|2022-04-22 10:58:40|93.33|93.27|93.33|93.29|93.33|93.29|93.33|93.27|1
1650625130000|2022-04-22 10:58:50|93.35|93.3|93.35|93.3|93.35|93.3|93.33|93.29|400
1650625140000|2022-04-22 10:59:00|93.37|93.31|93.38|93.33|93.38|93.33|93.36|93.31|0
1650625150000|2022-04-22 10:59:10||93.31||93.33||93.33||93.31|0
1650625160000|2022-04-22 10:59:20|93.36|93.32|93.36|93.32|93.36|93.32|93.36|93.31|0
1650625170000|2022-04-22 10:59:30||93.31||93.33||93.33||93.31|0
1650625180000|2022-04-22 10:59:40|93.38|93.31|93.39|93.34|93.39|93.35|93.38|93.31|334
1650625190000|2022-04-22 10:59:50|93.38|93.36|93.39|93.35|93.4|93.36|93.36|93.34|3204
1650625200000|2022-04-22 11:00:00|93.4|93.36|93.41|93.36|93.42|93.36|93.4|93.36|0
1650625210000|2022-04-22 11:00:10|||||||||966
1650625220000|2022-04-22 11:00:20|93.44|93.37|93.45|93.42|93.45|93.42|93.44|93.37|17730
1650625230000|2022-04-22 11:00:30|93.44|93.4|93.45|93.4|93.45|93.41|93.44|93.4|4491
1650625240000|2022-04-22 11:00:40|93.44||93.45||93.45||93.44||0
1650625250000|2022-04-22 11:00:50|93.44||93.45||93.45||93.44||3194
1650625260000|2022-04-22 11:01:00|93.47|93.42|93.49|93.44|93.5|93.44|93.47|93.4|9675
1650625270000|2022-04-22 11:01:10|93.48|93.42|93.46|93.41|93.48|93.42|93.46|93.4|2473
1650625280000|2022-04-22 11:01:20|93.47|93.42|93.46|93.42|93.47|93.43|93.43|93.42|2158
1650625290000|2022-04-22 11:01:30|93.45||93.45||93.45||93.45||0
1650625300000|2022-04-22 11:01:40|93.44||93.44||93.45||93.44||32131
1650625310000|2022-04-22 11:01:50|93.43|93.4|93.41|93.38|93.44|93.4|93.4|93.36|2538
1650625320000|2022-04-22 11:02:00|93.4|93.37|93.41|93.36|93.41|93.38|93.39|93.34|5145
1650625330000|2022-04-22 11:02:10|93.4||93.41||93.41||93.4||0
1650625340000|2022-04-22 11:02:20||93.38||93.38||93.39||93.38|1174
1650625350000|2022-04-22 11:02:30|93.4|93.37|93.38|93.34|93.4|93.37|93.38|93.34|0
1650625360000|2022-04-22 11:02:40|93.37|93.32|93.35|93.31|93.37|93.32|93.34|93.29|1730
1650625370000|2022-04-22 11:02:50|93.36|93.32|93.36|93.32|93.36|93.33|93.36|93.32|3692
1650625380000|2022-04-22 11:03:00|93.38|93.33|93.4|93.34|93.4|93.35|93.36|93.33|27
1650625390000|2022-04-22 11:03:10|93.41|93.35|93.41|93.37|93.41|93.37|93.41|93.35|6
1650625400000|2022-04-22 11:03:20|93.39||93.4||93.41||93.39||5166
1650625410000|2022-04-22 11:03:30|93.41|93.38|93.44|93.39|93.44|93.4|93.41|93.38|15002
1650625420000|2022-04-22 11:03:40|93.46|93.4|93.43|93.38|93.46|93.41|93.43|93.37|0
1650625430000|2022-04-22 11:03:50|||||||||21288
1650625440000|2022-04-22 11:04:00|93.44|93.39|93.42|93.38|93.44|93.41|93.42|93.38|6805
1650625450000|2022-04-22 11:04:10|93.41|93.37|93.4|93.36|93.41|93.37|93.39|93.35|251
1650625460000|2022-04-22 11:04:20|||||||||268000
1650625470000|2022-04-22 11:04:30|93.39|93.35|93.4|93.36|93.4|93.36|93.38|93.34|35
1650625480000|2022-04-22 11:04:40|93.41|93.42|93.43|93.38|93.47|93.42|93.41|93.38|42108
1650625490000|2022-04-22 11:04:50|||||||||2000
1650625500000|2022-04-22 11:05:00|93.44|93.43|93.53|93.5|93.54|93.5|93.44|93.43|30510
1650625520000|2022-04-22 11:05:20|93.54|93.51|93.58|93.53|93.59|93.54|93.54|93.51|0
1650625530000|2022-04-22 11:05:30|93.59|93.55|93.64|93.59|93.65|93.59|93.59|93.55|0
1650625540000|2022-04-22 11:05:40|93.63||93.63||93.63||93.63||20483
1650625550000|2022-04-22 11:05:50|93.66|93.61|93.64|93.59|93.67|93.63|93.64|93.59|3922
1650625560000|2022-04-22 11:06:00|93.61|93.57|93.63|93.57|93.63|93.6|93.6|93.57|7138
1650625570000|2022-04-22 11:06:10|93.65|93.58|93.67|93.62|93.67|93.62|93.64|93.58|8286
1650625580000|2022-04-22 11:06:20|93.66||93.68||93.68||93.66||3200
1650625590000|2022-04-22 11:06:30|93.69|93.6|93.66|93.6|93.69|93.6|93.66|93.6|0
1650625600000|2022-04-22 11:06:40|93.68|93.61|93.66|93.62|93.68|93.63|93.66|93.6|0
1650625610000|2022-04-22 11:06:50||93.64||93.62||93.64||93.62|0
1650625620000|2022-04-22 11:07:00|93.68|93.64|93.7|93.66|93.7|93.66|93.68|93.64|85
1650625650000|2022-04-22 11:07:30|93.71|93.67|93.72|93.67|93.75|93.7|93.71|93.66|6130
1650625670000|2022-04-22 11:07:50|93.73|93.69|93.74|93.69|93.75|93.72|93.73|93.69|3341
1650625680000|2022-04-22 11:08:00||93.7||93.69||93.7||93.69|53
1650625690000|2022-04-22 11:08:10|93.73|93.68|93.68|93.65|93.73|93.68|93.68|93.63|13289
1650625700000|2022-04-22 11:08:20|93.67|93.63|93.67|93.62|93.67|93.63|93.67|93.62|0
1650625710000|2022-04-22 11:08:30|93.65||93.65||93.65||93.65||0
1650625720000|2022-04-22 11:08:40|93.67|93.6|93.62|93.57|93.67|93.61|93.62|93.57|7508
1650625730000|2022-04-22 11:08:50|93.61|93.56|93.6|93.55|93.61|93.56|93.59|93.55|62425
1650625740000|2022-04-22 11:09:00|93.59|93.6|93.63|93.6|93.63|93.6|93.59|93.6|6034
1650625760000|2022-04-22 11:09:20|93.62|93.59|93.59|93.54|93.62|93.59|93.59|93.53|14189
1650625770000|2022-04-22 11:09:30|93.58||93.58||93.58||93.58||1052
1650625780000|2022-04-22 11:09:40||93.53||93.54||93.54||93.53|0
1650625790000|2022-04-22 11:09:50|93.57|93.53|93.56|93.52|93.58|93.53|93.56|93.52|0
1650625800000|2022-04-22 11:10:00|93.58|93.53|93.58|93.53|93.59|93.56|93.58|93.53|66
1650625810000|2022-04-22 11:10:10|93.59|93.55|93.59|93.55|93.59|93.56|93.58|93.55|126
1650625830000|2022-04-22 11:10:30|93.58|93.54|93.58|93.55|93.58|93.55|93.58|93.54|0
1650625840000|2022-04-22 11:10:40|93.59|93.56|93.62|93.57|93.64|93.57|93.56|93.55|8972
1650625850000|2022-04-22 11:10:50|||||||||6645
1650625870000|2022-04-22 11:11:10|93.64||93.64||93.64||93.64||0
1650625880000|2022-04-22 11:11:20|93.65|93.58|93.61|93.57|93.67|93.63|93.61|93.57|70
1650625890000|2022-04-22 11:11:30|93.63||93.63||93.63||93.62||0
1650625900000|2022-04-22 11:11:40|93.62|93.58|93.62|93.59|93.62|93.59|93.62|93.58|0
1650625910000|2022-04-22 11:11:50|93.61|93.57|93.62|93.58|93.62|93.58|93.6|93.56|255
1650625920000|2022-04-22 11:12:00|93.63|93.59|93.63|93.58|93.63|93.59|93.63|93.58|0
1650625930000|2022-04-22 11:12:10|93.65|93.6|93.65|93.61|93.67|93.61|93.65|93.58|1600
1650625940000|2022-04-22 11:12:20|93.67|93.62|93.67|93.62|93.69|93.64|93.67|93.62|0
1650625950000|2022-04-22 11:12:30|93.68|93.63|93.68|93.62|93.69|93.64|93.66|93.62|1003
1650625960000|2022-04-22 11:12:40|93.66|93.63|93.67|93.64|93.69|93.64|93.66|93.63|53
1650625970000|2022-04-22 11:12:50||93.66||93.64||93.66||93.64|0
1650626020000|2022-04-22 11:13:40|93.66|93.62|93.67|93.64|93.67|93.64|93.66|93.62|6095
1650626030000|2022-04-22 11:13:50|||||||||4237
1650626040000|2022-04-22 11:14:00|93.66|93.62|93.67|93.64|93.67|93.64|93.66|93.62|2869
1650626050000|2022-04-22 11:14:10|93.66|93.62|93.66|93.63|93.67|93.64|93.65|93.62|4280
1650626060000|2022-04-22 11:14:20|93.67|93.64|93.68|93.66|93.68|93.66|93.67|93.64|17
1650626070000|2022-04-22 11:14:30|93.71|93.67|93.71|93.66|93.73|93.68|93.71|93.66|1346
1650626080000|2022-04-22 11:14:40||93.67||93.67||93.67||93.67|0
1650626090000|2022-04-22 11:14:50||93.68||93.68||93.68||93.68|0
1650626100000|2022-04-22 11:15:00|93.74|93.69|93.74|93.7|93.75|93.71|93.71|93.69|94
1650626110000|2022-04-22 11:15:10|93.73|93.69|93.71|93.69|93.73|93.69|93.71|93.69|3069
1650626120000|2022-04-22 11:15:20|||||||||104
1650626140000|2022-04-22 11:15:40|||||||||4411
1650626150000|2022-04-22 11:15:50|93.7|93.68|93.7|93.67|93.7|93.68|93.68|93.65|2235
1650626160000|2022-04-22 11:16:00|93.69|93.64|93.68|93.63|93.69|93.64|93.67|93.62|1347
1650626170000|2022-04-22 11:16:10|93.66||93.66||93.66||93.66||2780
1650626180000|2022-04-22 11:16:20|93.68|93.64|93.68|93.64|93.7|93.65|93.68|93.63|5985
1650626190000|2022-04-22 11:16:30||93.63||93.63||93.63||93.63|0
1650626210000|2022-04-22 11:16:50|93.66|93.62|93.66|93.61|93.66|93.62|93.65|93.61|52
1650626220000|2022-04-22 11:17:00|||||||||2000
1650626230000|2022-04-22 11:17:10|93.65|93.62|93.66|93.61|93.66|93.62|93.64|93.61|5339
1650626240000|2022-04-22 11:17:20|93.64|93.62|93.66|93.61|93.66|93.62|93.64|93.6|153
1650626250000|2022-04-22 11:17:30||93.62||93.61||93.62||93.61|0
1650626260000|2022-04-22 11:17:40|93.68|93.62|93.68|93.63|93.68|93.63|93.68|93.62|7449
1650626270000|2022-04-22 11:17:50|93.71|93.64|93.75|93.71|93.75|93.72|93.71|93.64|417
1650626280000|2022-04-22 11:18:00|93.74|93.69|93.68|93.63|93.74|93.69|93.67|93.63|2500
1650626290000|2022-04-22 11:18:10|93.67||93.67||93.67||93.67||0
1650626330000|2022-04-22 11:18:50|93.66|93.61|93.65|93.61|93.66|93.61|93.64|93.6|1721
1650626350000|2022-04-22 11:19:10|93.66|93.63|93.66|93.61|93.67|93.64|93.66|93.61|51
1650626360000|2022-04-22 11:19:20|93.68|93.62|93.68|93.63|93.68|93.63|93.68|93.61|2
1650626370000|2022-04-22 11:19:30|93.67|93.62|93.67|93.63|93.67|93.63|93.66|93.61|0
1650626390000|2022-04-22 11:19:50|93.7|93.65|93.72|93.69|93.72|93.69|93.7|93.65|3
1650626400000|2022-04-22 11:20:00|93.71|93.67|93.69|93.65|93.71|93.67|93.69|93.64|200
1650626410000|2022-04-22 11:20:10||93.67||93.65||93.67||93.65|1050
1650626420000|2022-04-22 11:20:20|||||||||1400
1650626430000|2022-04-22 11:20:30|93.68|93.64|93.69|93.65|93.69|93.65|93.68|93.64|58
1650626440000|2022-04-22 11:20:40|93.72|93.67|93.7|93.66|93.72|93.68|93.68|93.65|2620
1650626460000|2022-04-22 11:21:00|93.68|93.64|93.65|93.61|93.68|93.64|93.65|93.61|211
1650626470000|2022-04-22 11:21:10|93.66|93.62|93.66|93.61|93.66|93.62|93.66|93.61|10614
1650626480000|2022-04-22 11:21:20|||||||||10612
1650626490000|2022-04-22 11:21:30|93.65|93.6|93.66|93.6|93.66|93.6|93.63|93.6|3063
1650626500000|2022-04-22 11:21:40|93.67|93.62|93.66|93.62|93.7|93.66|93.66|93.62|6242
1650626510000|2022-04-22 11:21:50|93.67|93.63|93.69|93.66|93.7|93.66|93.67|93.63|0
1650626520000|2022-04-22 11:22:00|93.72|93.68|93.72|93.68|93.73|93.68|93.72|93.68|65
1650626540000|2022-04-22 11:22:20|93.7|93.66|93.74|93.69|93.74|93.69|93.69|93.66|0
1650626550000|2022-04-22 11:22:30|93.72|93.67|93.72|93.67|93.72|93.67|93.72|93.67|0
1650626560000|2022-04-22 11:22:40|93.71|93.68|93.72|93.67|93.72|93.68|93.71|93.67|0
1650626580000|2022-04-22 11:23:00||93.68||93.68||93.69||93.68|25
1650626590000|2022-04-22 11:23:10|93.71|93.69|93.72|93.68|93.72|93.69|93.71|93.67|0
1650626600000|2022-04-22 11:23:20|93.71|93.67|93.72|93.67|93.72|93.69|93.71|93.67|0
1650626610000|2022-04-22 11:23:30|93.75|93.68|93.74|93.67|93.75|93.71|93.71|93.67|1076
1650626620000|2022-04-22 11:23:40|93.72|93.68|93.71|93.68|93.72|93.68|93.71|93.68|10605
1650626630000|2022-04-22 11:23:50|93.72|93.67|93.72|93.67|93.72|93.68|93.72|93.67|0
1650626640000|2022-04-22 11:24:00|93.73|93.68|93.73|93.7|93.75|93.71|93.71|93.68|8131
1650626650000|2022-04-22 11:24:10|93.74|93.71|93.8|93.75|93.81|93.76|93.74|93.71|9377
1650626660000|2022-04-22 11:24:20|93.78|93.74|93.78|93.74|93.78|93.75|93.78|93.73|0
1650626670000|2022-04-22 11:24:30|93.76|93.75|93.8|93.75|93.8|93.75|93.76|93.75|28
1650626680000|2022-04-22 11:24:40|93.81|93.76|93.79|93.75|93.81|93.77|93.79|93.75|1054
1650626690000|2022-04-22 11:24:50||93.74||93.74||93.74||93.74|0
1650626700000|2022-04-22 11:25:00|93.78|93.72|93.72|93.67|93.78|93.72|93.7|93.66|3999
1650626710000|2022-04-22 11:25:10||93.66||93.67||93.67||93.66|3829
1650626720000|2022-04-22 11:25:20|93.69||93.69||93.69||93.69||5
1650626730000|2022-04-22 11:25:30|93.72|93.66|93.74|93.68|93.74|93.69|93.72|93.66|300
1650626740000|2022-04-22 11:25:40|93.75|93.69|93.73|93.68|93.75|93.71|93.73|93.68|0
1650626760000|2022-04-22 11:26:00|93.74|93.75|93.74|93.7|93.76|93.75|93.74|93.7|41805
1650626770000|2022-04-22 11:26:10|93.73|93.69|93.72|93.67|93.73|93.7|93.7|93.66|3680
1650626780000|2022-04-22 11:26:20|93.7|93.66|93.66|93.62|93.7|93.66|93.66|93.62|8318
1650626790000|2022-04-22 11:26:30|93.64|93.61|93.64|93.6|93.64|93.61|93.64|93.6|0
1650626810000|2022-04-22 11:26:50|93.66|93.62|93.65|93.6|93.66|93.62|93.65|93.6|0
1650626820000|2022-04-22 11:27:00|93.66|93.62|93.65|93.6|93.66|93.62|93.65|93.6|5226
1650626830000|2022-04-22 11:27:10|93.64|93.61|93.64|93.6|93.64|93.61|93.64|93.6|0
1650626850000|2022-04-22 11:27:30|93.63|93.58|93.61|93.56|93.63|93.58|93.6|93.56|5500
1650626860000|2022-04-22 11:27:40||93.55||93.56||93.56||93.54|0
1650626870000|2022-04-22 11:27:50||93.55||93.56||93.57||93.55|16
1650626880000|2022-04-22 11:28:00|||||||||804
1650626890000|2022-04-22 11:28:10|93.63|93.57|93.63|93.58|93.63|93.59|93.63|93.57|1308
1650626900000|2022-04-22 11:28:20|93.61|93.57|93.6|93.55|93.61|93.57|93.58|93.55|0
1650626910000|2022-04-22 11:28:30|93.61|93.56|93.6|93.56|93.61|93.57|93.6|93.55|0
1650626920000|2022-04-22 11:28:40|93.61|93.57|93.61|93.57|93.61|93.57|93.61|93.57|21
1650626930000|2022-04-22 11:28:50|||||||||10
1650626940000|2022-04-22 11:29:00|93.6|93.56|93.6|93.55|93.6|93.56|93.6|93.55|110
1650626950000|2022-04-22 11:29:10||93.56||93.56||93.56||93.56|0
1650626960000|2022-04-22 11:29:20|93.58|93.55|93.58|93.55|93.6|93.55|93.58|93.55|15
1650626970000|2022-04-22 11:29:30|93.57|93.53|93.54|93.5|93.57|93.53|93.54|93.5|1083
1650626980000|2022-04-22 11:29:40|93.55|93.51|93.54|93.5|93.55|93.51|93.53|93.5|0
1650627020000|2022-04-22 11:30:20|93.53|93.49|93.5|93.45|93.54|93.49|93.49|93.44|15036
1650627040000|2022-04-22 11:30:40|93.51|93.46|93.51|93.47|93.51|93.47|93.51|93.46|2096
1650627050000|2022-04-22 11:30:50|93.5|93.46|93.5|93.46|93.5|93.46|93.5|93.45|0
1650627060000|2022-04-22 11:31:00|93.51|93.45|93.54|93.5|93.54|93.5|93.51|93.45|957
1650627070000|2022-04-22 11:31:10|93.56|93.52|93.51|93.48|93.58|93.55|93.51|93.48|22507
1650627080000|2022-04-22 11:31:20|93.5|93.46|93.49|93.43|93.5|93.46|93.47|93.42|6957
1650627090000|2022-04-22 11:31:30|93.48|93.42|93.47|93.41|93.48|93.42|93.47|93.41|0
1650627100000|2022-04-22 11:31:40|93.45|93.4|93.45|93.4|93.45|93.41|93.45|93.4|0
1650627120000|2022-04-22 11:32:00|93.44|93.39|93.39|93.36|93.44|93.39|93.39|93.35|2508
1650627130000|2022-04-22 11:32:10|93.4|93.37|93.4|93.37|93.41|93.39|93.4|93.37|7989
1650627140000|2022-04-22 11:32:20|93.39|93.36|93.43|93.39|93.43|93.39|93.39|93.36|4346
1650627150000|2022-04-22 11:32:30|93.41||93.43||93.43||93.41||0
1650627160000|2022-04-22 11:32:40||93.38||93.37||93.38||93.37|0
1650627170000|2022-04-22 11:32:50|93.4|93.38|93.43|93.37|93.43|93.38|93.4|93.37|0
1650627190000|2022-04-22 11:33:10|93.41||93.41||93.41||93.41||2972
1650627200000|2022-04-22 11:33:20|93.4||93.41||93.41||93.4||2
1650627220000|2022-04-22 11:33:40|93.4||93.4||93.4||93.4||101
1650627230000|2022-04-22 11:33:50|||||||||1100
1650627240000|2022-04-22 11:34:00|93.39|93.36|93.43|93.38|93.43|93.4|93.39|93.36|5561
1650627250000|2022-04-22 11:34:10|93.42||93.42||93.42||93.42||26
1650627260000|2022-04-22 11:34:20|93.41|93.37|93.39|93.36|93.41|93.38|93.39|93.36|6536
1650627270000|2022-04-22 11:34:30|||||||||5315
1650627280000|2022-04-22 11:34:40|93.37|93.34|93.43|93.39|93.43|93.4|93.37|93.33|8128
1650627290000|2022-04-22 11:34:50|93.42|93.37|93.41|93.37|93.42|93.37|93.41|93.37|0
1650627300000|2022-04-22 11:35:00|93.42|93.38|93.41|93.37|93.43|93.4|93.41|93.37|7384
1650627310000|2022-04-22 11:35:10|93.4||93.41||93.41||93.4||10
1650627330000|2022-04-22 11:35:30||93.38||93.4||93.4||93.38|19
1650627340000|2022-04-22 11:35:40||93.38||93.4||93.4||93.38|0
1650627350000|2022-04-22 11:35:50||93.38||93.38||93.4||93.38|2000
1650627360000|2022-04-22 11:36:00|||||||||339
1650627370000|2022-04-22 11:36:10|||||||||526
1650627380000|2022-04-22 11:36:20|93.43|93.39|93.36|93.31|93.43|93.39|93.36|93.3|14168
1650627390000|2022-04-22 11:36:30|||||||||19394
1650627400000|2022-04-22 11:36:40|93.35|93.36|93.37|93.33|93.38|93.36|93.35|93.31|47110
1650627420000|2022-04-22 11:37:00|93.38|93.35|93.41|93.36|93.42|93.36|93.36|93.33|14291
1650627430000|2022-04-22 11:37:10|93.4|93.35|93.4|93.36|93.4|93.36|93.4|93.35|0
1650627440000|2022-04-22 11:37:20|93.41|93.38|93.41|93.37|93.43|93.39|93.4|93.37|4405
1650627450000|2022-04-22 11:37:30|93.4|93.36|93.4|93.37|93.44|93.39|93.4|93.36|1728
1650627460000|2022-04-22 11:37:40|93.39|93.36|93.37|93.35|93.39|93.36|93.37|93.35|16653
1650627470000|2022-04-22 11:37:50|93.36|93.33|93.35|93.31|93.36|93.33|93.35|93.31|4078
1650627480000|2022-04-22 11:38:00|93.36|93.32|93.36|93.32|93.37|93.33|93.36|93.32|3589
1650627490000|2022-04-22 11:38:10|93.35||93.35||93.35||93.35||2130
1650627500000|2022-04-22 11:38:20|93.36|93.33|93.42|93.38|93.44|93.38|93.36|93.33|2124
1650627510000|2022-04-22 11:38:30|93.4|93.37|93.38|93.35|93.4|93.37|93.37|93.33|15643
1650627520000|2022-04-22 11:38:40|93.39||93.38||93.39||93.38||0
1650627530000|2022-04-22 11:38:50|93.37|93.33|93.37|93.35|93.38|93.35|93.37|93.32|2056
1650627540000|2022-04-22 11:39:00|93.36|93.34|93.33|93.29|93.36|93.34|93.33|93.28|45
1650627560000|2022-04-22 11:39:20|||||||||5000
1650627570000|2022-04-22 11:39:30|||||||||28
1650627580000|2022-04-22 11:39:40||93.3||93.29||93.3||93.29|11225
1650627590000|2022-04-22 11:39:50|93.34|93.3|93.35|93.32|93.35|93.33|93.34|93.3|11777
1650627600000|2022-04-22 11:40:00|93.34|93.31|93.32|93.3|93.34|93.31|93.32|93.3|3219
1650627610000|2022-04-22 11:40:10||93.29||93.29||93.3||93.29|10040
1650627620000|2022-04-22 11:40:20|93.31|93.28|93.27|93.24|93.31|93.28|93.27|93.22|3396
1650627630000|2022-04-22 11:40:30|93.28|93.25|93.29|93.26|93.31|93.26|93.28|93.25|5991
1650627640000|2022-04-22 11:40:40|93.28|93.25|93.28|93.24|93.28|93.25|93.28|93.24|0
1650627660000|2022-04-22 11:41:00|||||||||1072
1650627680000|2022-04-22 11:41:20|93.27||93.27||93.27||93.26||171
1650627690000|2022-04-22 11:41:30|93.25|93.23|93.2|93.14|93.25|93.23|93.17|93.11|2484
1650627700000|2022-04-22 11:41:40|93.21|93.15|93.22|93.18|93.22|93.18|93.21|93.15|3060
1650627710000|2022-04-22 11:41:50|||||||||498
1650627720000|2022-04-22 11:42:00|93.21|93.17|93.21|93.16|93.21|93.17|93.19|93.16|1186
1650627730000|2022-04-22 11:42:10|93.2||93.2||93.2||93.2||0
1650627740000|2022-04-22 11:42:20|93.19|93.17|93.15|93.1|93.2|93.17|93.15|93.1|8556
1650627750000|2022-04-22 11:42:30||93.12||93.12||93.12||93.12|1992
1650627760000|2022-04-22 11:42:40|93.13|93.1|93.15|93.11|93.15|93.11|93.11|93.09|6616
1650627770000|2022-04-22 11:42:50|93.14|93.09|93.13|93.08|93.14|93.09|93.13|93.08|6120
1650627780000|2022-04-22 11:43:00|93.12||93.12||93.12||93.12||21521
1650627790000|2022-04-22 11:43:10||93.09||93.1||93.1||93.08|498
1650627820000|2022-04-22 11:43:40||93.11||93.1||93.11||93.1|0
1650627830000|2022-04-22 11:43:50|93.13|93.11|93.13|93.1|93.13|93.11|93.13|93.1|426
1650627840000|2022-04-22 11:44:00|93.12|93.08|93.06|93.02|93.12|93.08|93.06|93.02|7281
1650627850000|2022-04-22 11:44:10|93.07|93.03|93.12|93.09|93.12|93.09|93.07|93.03|6279
1650627870000|2022-04-22 11:44:30|93.14|93.07|93.11|93.08|93.14|93.08|93.09|93.05|8770
1650627890000|2022-04-22 11:44:50|93.14|93.09|93.15|93.09|93.15|93.09|93.14|93.09|2710
1650627900000|2022-04-22 11:45:00|93.16|93.1|93.14|93.11|93.16|93.11|93.14|93.09|538
1650627910000|2022-04-22 11:45:10|93.12||93.12||93.12||93.12||10
1650627920000|2022-04-22 11:45:20|93.11|93.09|93.14|93.08|93.16|93.11|93.11|93.08|3691
1650627930000|2022-04-22 11:45:30||93.09||93.1||93.11||93.09|0
1650627940000|2022-04-22 11:45:40||93.12||93.11||93.12||93.1|0
1650627950000|2022-04-22 11:45:50|93.13|93.08|93.13|93.08|93.13|93.08|93.11|93.08|71
1650627960000|2022-04-22 11:46:00||93.09||93.09||93.09||93.08|0
1650627970000|2022-04-22 11:46:10||93.1||93.1||93.1||93.1|213
1650627980000|2022-04-22 11:46:20|93.14|93.08|93.13|93.1|93.14|93.1|93.12|93.08|2740
1650627990000|2022-04-22 11:46:30|93.14|93.11|93.14|93.1|93.14|93.12|93.14|93.1|1381
1650628000000|2022-04-22 11:46:40||93.12||93.12||93.12||93.12|5332
1650628010000|2022-04-22 11:46:50||93.1||93.1||93.1||93.1|5418
1650628020000|2022-04-22 11:47:00|93.13||93.14||93.14||93.13||127
1650628040000|2022-04-22 11:47:20|93.13|93.11|93.14|93.12|93.14|93.12|93.13|93.11|15
1650628050000|2022-04-22 11:47:30|93.17|93.11|93.2|93.15|93.22|93.17|93.17|93.11|5927
1650628060000|2022-04-22 11:47:40|93.19||93.19||93.19||93.19||0
1650628090000|2022-04-22 11:48:10||93.17||93.15||93.17||93.15|0
1650628100000|2022-04-22 11:48:20|93.22|93.17|93.22|93.18|93.25|93.21|93.22|93.17|298
1650628120000|2022-04-22 11:48:40|93.21|93.17|93.21|93.15|93.21|93.17|93.18|93.15|2438
1650628130000|2022-04-22 11:48:50|93.2|93.13|93.16|93.13|93.2|93.13|93.16|93.13|2500
1650628140000|2022-04-22 11:49:00|93.18|93.14|93.19|93.15|93.21|93.16|93.18|93.14|2272
1650628150000|2022-04-22 11:49:10|||||||||10
1650628170000|2022-04-22 11:49:30|93.18|93.14|93.17|93.13|93.18|93.14|93.17|93.13|5330
1650628180000|2022-04-22 11:49:40|93.16||93.15||93.16||93.15||0
1650628190000|2022-04-22 11:49:50|||||||||5431
1650628200000|2022-04-22 11:50:00|93.17|93.14|93.14|93.1|93.19|93.15|93.12|93.1|1884
1650628210000|2022-04-22 11:50:10||93.11||93.11||93.11||93.11|0
1650628220000|2022-04-22 11:50:20|93.13|93.1|93.13|93.09|93.13|93.1|93.13|93.09|2502
1650628230000|2022-04-22 11:50:30|93.12|93.08|93.11|93.08|93.12|93.08|93.1|93.08|0
1650628240000|2022-04-22 11:50:40|93.1||93.1||93.1||93.1||2066
1650628250000|2022-04-22 11:50:50|93.11|93.09|93.12|93.08|93.15|93.11|93.11|93.08|7674
1650628260000|2022-04-22 11:51:00|93.13|93.09|93.15|93.11|93.15|93.11|93.13|93.09|6362
1650628270000|2022-04-22 11:51:10|93.14|93.1|93.15|93.14|93.18|93.14|93.14|93.1|1035
1650628280000|2022-04-22 11:51:20|93.14|93.12|93.18|93.13|93.2|93.15|93.13|93.09|18194
1650628290000|2022-04-22 11:51:30|93.2|93.15|93.22|93.17|93.22|93.18|93.2|93.15|2414
1650628300000|2022-04-22 11:51:40|93.23|93.18|93.23|93.19|93.24|93.19|93.23|93.18|100
1650628310000|2022-04-22 11:51:50|93.22|93.17|93.18|93.14|93.22|93.17|93.18|93.14|232
1650628320000|2022-04-22 11:52:00|93.17|93.15|93.16|93.13|93.19|93.15|93.16|93.13|1249
1650628330000|2022-04-22 11:52:10|93.18|93.14|93.2|93.16|93.21|93.18|93.18|93.14|9999
1650628340000|2022-04-22 11:52:20||93.18||93.15||93.18||93.15|0
1650628350000|2022-04-22 11:52:30|93.19|93.14|93.19|93.14|93.19|93.15|93.18|93.14|3
1650628360000|2022-04-22 11:52:40||93.16||93.16||93.16||93.16|10676
1650628370000|2022-04-22 11:52:50|93.18|93.15|93.17|93.13|93.18|93.15|93.17|93.13|1944
1650628380000|2022-04-22 11:53:00|||||||||6403
1650628390000|2022-04-22 11:53:10|93.16|93.12|93.16|93.12|93.18|93.13|93.15|93.11|2900
1650628400000|2022-04-22 11:53:20|93.15|93.11|93.15|93.12|93.15|93.12|93.15|93.11|277
1650628410000|2022-04-22 11:53:30|93.18|93.14|93.18|93.14|93.22|93.17|93.18|93.14|5148
1650628430000|2022-04-22 11:53:50|93.17|93.15|93.21|93.16|93.21|93.16|93.16|93.14|26290
1650628440000|2022-04-22 11:54:00|93.18|93.17|93.23|93.19|93.23|93.2|93.18|93.17|1752
1650628450000|2022-04-22 11:54:10|93.26|93.2|93.25|93.2|93.27|93.22|93.23|93.19|5928
1650628460000|2022-04-22 11:54:20|93.24||93.24||93.24||93.24||0
1650628470000|2022-04-22 11:54:30|93.23|93.19|93.18|93.15|93.23|93.19|93.17|93.15|10887
1650628480000|2022-04-22 11:54:40|93.19||93.19||93.19||93.19||0
1650628490000|2022-04-22 11:54:50|93.17|93.13|93.15|93.1|93.17|93.13|93.14|93.1|982
1650628500000|2022-04-22 11:55:00|93.17|93.11|93.16|93.12|93.17|93.14|93.16|93.11|7200
1650628510000|2022-04-22 11:55:10|93.15|93.11|93.15|93.1|93.15|93.11|93.15|93.1|0
1650628520000|2022-04-22 11:55:20|93.13|93.09|93.13|93.08|93.13|93.09|93.13|93.08|0
1650628540000|2022-04-22 11:55:40||93.09||93.09||93.09||93.09|0
1650628550000|2022-04-22 11:55:50|93.15|93.1|93.15|93.1|93.15|93.1|93.15|93.1|1000
1650628560000|2022-04-22 11:56:00|93.16|93.11|93.16|93.12|93.17|93.14|93.16|93.11|0
1650628570000|2022-04-22 11:56:10|93.17|93.14|93.16|93.13|93.2|93.15|93.16|93.11|147
1650628580000|2022-04-22 11:56:20|93.14|93.11|93.14|93.1|93.14|93.11|93.12|93.09|318
1650628590000|2022-04-22 11:56:30||93.09||93.09||93.09||93.08|0
1650628600000|2022-04-22 11:56:40|93.13|93.1|93.13|93.1|93.13|93.1|93.13|93.1|0
1650628610000|2022-04-22 11:56:50|93.12|93.09|93.12|93.09|93.12|93.09|93.12|93.09|0
1650628620000|2022-04-22 11:57:00|93.13|93.1|93.17|93.13|93.17|93.13|93.13|93.1|1253
1650628630000|2022-04-22 11:57:10|93.18|93.12|93.18|93.13|93.18|93.13|93.18|93.11|0
1650628640000|2022-04-22 11:57:20||93.15||93.14||93.15||93.13|30
1650628650000|2022-04-22 11:57:30|93.2|93.15|93.19|93.17|93.22|93.18|93.19|93.15|2138
1650628660000|2022-04-22 11:57:40|93.2||93.2||93.2||93.2||0
1650628670000|2022-04-22 11:57:50|93.19|93.18|93.22|93.18|93.22|93.19|93.19|93.18|751
1650628680000|2022-04-22 11:58:00||93.17||93.18||93.18||93.16|211
1650628690000|2022-04-22 11:58:10|93.21|93.17|93.19|93.16|93.21|93.17|93.18|93.16|5577
1650628700000|2022-04-22 11:58:20|||||||||5
1650628720000|2022-04-22 11:58:40|93.18|93.17|93.23|93.18|93.23|93.18|93.18|93.14|1913
1650628730000|2022-04-22 11:58:50|93.21|93.19|93.26|93.21|93.26|93.22|93.21|93.19|126
1650628740000|2022-04-22 11:59:00|93.25|93.2|93.18|93.15|93.25|93.2|93.18|93.15|6279
1650628750000|2022-04-22 11:59:10|93.19|93.16|93.2|93.15|93.2|93.16|93.19|93.15|6728
1650628760000|2022-04-22 11:59:20|93.22|93.16|93.2|93.17|93.22|93.18|93.2|93.16|0
1650628770000|2022-04-22 11:59:30||93.18||93.18||93.18||93.18|16
1650628780000|2022-04-22 11:59:40|93.22|93.17|93.2|93.17|93.22|93.17|93.19|93.17|83
1650628790000|2022-04-22 11:59:50|93.22|93.18|93.26|93.21|93.26|93.21|93.22|93.18|2400
1650628800000|2022-04-22 12:00:00|93.25|93.2|93.21|93.17|93.25|93.2|93.21|93.17|6320
1650628820000|2022-04-22 12:00:20|93.2|93.18|93.21|93.18|93.21|93.18|93.2|93.18|10
1650628830000|2022-04-22 12:00:30|93.23|93.19|93.26|93.22|93.26|93.22|93.23|93.19|1786
1650628840000|2022-04-22 12:00:40|93.25|93.23|93.24|93.19|93.25|93.23|93.24|93.19|34737
1650628850000|2022-04-22 12:00:50|||||||||2660
1650628860000|2022-04-22 12:01:00|93.22|93.18|93.22|93.18|93.24|93.2|93.21|93.18|10594
1650628870000|2022-04-22 12:01:10|93.24|93.19|93.25|93.2|93.25|93.21|93.24|93.19|2500
1650628880000|2022-04-22 12:01:20|93.26|93.21|93.26|93.22|93.28|93.24|93.23|93.21|4453
1650628890000|2022-04-22 12:01:30|93.28|93.23|93.28|93.24|93.28|93.24|93.28|93.23|2322
1650628900000|2022-04-22 12:01:40||93.23||93.23||93.23||93.23|26
1650628910000|2022-04-22 12:01:50|93.3|93.25|93.31|93.26|93.31|93.28|93.29|93.25|1664
1650628920000|2022-04-22 12:02:00|93.29|93.25|93.27|93.23|93.29|93.25|93.25|93.23|16335
1650628930000|2022-04-22 12:02:10||93.24||93.22||93.24||93.22|0
1650628940000|2022-04-22 12:02:20|93.26|93.24|93.27|93.23|93.27|93.24|93.26|93.22|0
1650628950000|2022-04-22 12:02:30|93.28|93.25|93.28|93.23|93.28|93.26|93.28|93.23|1636
1650628960000|2022-04-22 12:02:40|93.29|93.24|93.29|93.26|93.29|93.26|93.29|93.24|2517
1650628980000|2022-04-22 12:03:00|93.31|93.27|93.33|93.28|93.34|93.28|93.31|93.27|216
1650628990000|2022-04-22 12:03:10||93.27||93.28||93.28||93.26|0
1650629000000|2022-04-22 12:03:20|93.32|93.26|93.32|93.26|93.33|93.27|93.3|93.26|265
1650629020000|2022-04-22 12:03:40|93.31|93.25|93.33|93.28|93.33|93.29|93.29|93.25|26
1650629030000|2022-04-22 12:03:50|93.35|93.3|93.35|93.32|93.35|93.32|93.34|93.3|2076
1650629040000|2022-04-22 12:04:00|93.34|93.3|93.34|93.31|93.34|93.31|93.34|93.3|0
1650629050000|2022-04-22 12:04:10|93.33|93.3|93.33|93.28|93.33|93.31|93.31|93.26|7256
1650629060000|2022-04-22 12:04:20|93.32||93.32||93.32||93.32||0
1650629070000|2022-04-22 12:04:30|93.31|93.26|93.31|93.28|93.31|93.28|93.3|93.25|2716
1650629080000|2022-04-22 12:04:40|93.34|93.3|93.33|93.28|93.34|93.3|93.33|93.28|7819
1650629090000|2022-04-22 12:04:50|93.34|93.3|93.35|93.3|93.35|93.3|93.34|93.3|1
1650629100000|2022-04-22 12:05:00||93.32||93.3||93.32||93.3|0
1650629110000|2022-04-22 12:05:10|93.34|93.31|93.35|93.31|93.35|93.31|93.34|93.31|0
1650629140000|2022-04-22 12:05:40|93.34|93.3|93.26|93.23|93.34|93.3|93.26|93.23|1189
1650629150000|2022-04-22 12:05:50||93.22||93.22||93.23||93.22|7
1650629170000|2022-04-22 12:06:10|93.28|93.23|93.22|93.17|93.29|93.26|93.22|93.17|2821
1650629180000|2022-04-22 12:06:20|93.2|93.18|93.2|93.16|93.2|93.18|93.2|93.15|2446
1650629190000|2022-04-22 12:06:30|93.22|93.17|93.22|93.18|93.22|93.19|93.22|93.17|4700
1650629200000|2022-04-22 12:06:40|93.24|93.2|93.21|93.16|93.24|93.2|93.21|93.16|2800
1650629210000|2022-04-22 12:06:50|93.19||93.19||93.21||93.19||0
1650629220000|2022-04-22 12:07:00|93.2|93.17|93.24|93.17|93.24|93.18|93.2|93.17|14
1650629230000|2022-04-22 12:07:10||93.19||93.19||93.19||93.19|0
1650629250000|2022-04-22 12:07:30|93.25|93.21|93.25|93.21|93.25|93.21|93.25|93.21|0
1650629260000|2022-04-22 12:07:40|93.26|93.22|93.28|93.22|93.28|93.24|93.26|93.22|16500
1650629270000|2022-04-22 12:07:50|93.27||93.25||93.27||93.25||2027
1650629280000|2022-04-22 12:08:00|93.28|93.24|93.31|93.26|93.31|93.28|93.28|93.24|3500
1650629290000|2022-04-22 12:08:10|93.29|93.24|93.27|93.24|93.29|93.24|93.27|93.24|3200
1650629310000|2022-04-22 12:08:30|93.26|93.22|93.26|93.22|93.27|93.23|93.25|93.21|1321
1650629320000|2022-04-22 12:08:40|93.25|93.21|93.25|93.21|93.25|93.21|93.25|93.21|35261
1650629330000|2022-04-22 12:08:50|93.23|93.2|93.22|93.17|93.25|93.2|93.21|93.17|2455
1650629340000|2022-04-22 12:09:00|93.21|93.15|93.19|93.15|93.22|93.16|93.19|93.15|0
1650629350000|2022-04-22 12:09:10|93.21|93.16|93.18|93.15|93.21|93.16|93.18|93.15|5333
1650629360000|2022-04-22 12:09:20|93.21|93.16|93.21|93.16|93.22|93.18|93.21|93.16|111
1650629370000|2022-04-22 12:09:30|93.2|93.15|93.17|93.12|93.2|93.15|93.17|93.12|2174
1650629380000|2022-04-22 12:09:40|93.16|93.11|93.13|93.1|93.16|93.11|93.13|93.08|0
1650629390000|2022-04-22 12:09:50|93.12|93.09|93.13|93.08|93.13|93.09|93.12|93.07|0
1650629400000|2022-04-22 12:10:00||93.09||93.08||93.09||93.08|46
1650629410000|2022-04-22 12:10:10|93.12|93.07|93.12|93.08|93.13|93.08|93.1|93.06|645
1650629420000|2022-04-22 12:10:20|93.13|93.09|93.13|93.1|93.13|93.11|93.13|93.08|0
1650629430000|2022-04-22 12:10:30|93.15|93.11|93.1|93.06|93.15|93.11|93.1|93.04|2
1650629440000|2022-04-22 12:10:40|93.12|93.05|93.08|93.03|93.12|93.05|93.08|93.03|106
1650629450000|2022-04-22 12:10:50|93.1|93.02|93.09|93.03|93.1|93.03|93.07|93.02|0
1650629460000|2022-04-22 12:11:00|93.08||93.08||93.08||93.08||0
1650629480000|2022-04-22 12:11:20|93.1|93.04|93.07|93.03|93.12|93.09|93.07|93.03|19275
1650629490000|2022-04-22 12:11:30|93.06|93.02|93.07|93.02|93.07|93.02|93.05|93.01|0
1650629500000|2022-04-22 12:11:40|93.06|93.01|93.05|93.02|93.06|93.03|93.04|93|1199
1650629510000|2022-04-22 12:11:50|93.04|93.03|93.05|93.02|93.05|93.03|93.04|93.02|527
1650629530000|2022-04-22 12:12:10|93.06|93.03|93.06|93.03|93.06|93.03|93.06|93.02|433
1650629540000|2022-04-22 12:12:20|93.07|93.04|93.06|93.03|93.09|93.04|93.06|93.03|1340
1650629550000|2022-04-22 12:12:30|93.05|93.01|93.04|93.01|93.05|93.01|93.04|93.01|208
1650629560000|2022-04-22 12:12:40|93.06||93.04||93.06||93.04||0
1650629580000|2022-04-22 12:13:00|93.03||93.03||93.04||93.02||37
1650629590000|2022-04-22 12:13:10|93.04||93.04||93.04||93.04||0
1650629610000|2022-04-22 12:13:30|93.03||93.03||93.03||93.03||0
1650629620000|2022-04-22 12:13:40|93.04||93.04||93.04||93.04||8688
1650629630000|2022-04-22 12:13:50|93.06|93.03|93.09|93.03|93.09|93.04|93.06|93.03|1747
1650629640000|2022-04-22 12:14:00|93.07||93.07||93.07||93.07||0
1650629650000|2022-04-22 12:14:10|93.06|93.02|93.07|93.02|93.07|93.02|93.06|93.02|106332
1650629660000|2022-04-22 12:14:20|93.06|93.03|93.07|93.03|93.07|93.04|93.05|93.03|10022
1650629670000|2022-04-22 12:14:30|93.06||93.06||93.06||93.06||53
1650629680000|2022-04-22 12:14:40|93.07|93.05|93.08|93.04|93.09|93.06|93.07|93.03|4099
1650629690000|2022-04-22 12:14:50|93.07||93.07||93.07||93.07||0
1650629700000|2022-04-22 12:15:00|93.06|93.03|93.04|93.02|93.06|93.03|93.03|93.01|5348
1650629710000|2022-04-22 12:15:10|93.03|93.01|93.08|93.02|93.08|93.03|93|92.96|34352
1650629720000|2022-04-22 12:15:20|93.09|93.04|93.11|93.06|93.11|93.06|93.09|93.04|1
1650629730000|2022-04-22 12:15:30|93.1|93.05|93.08|93.04|93.1|93.05|93.08|93.04|0
1650629760000|2022-04-22 12:16:00|93.09|93.07|93.12|93.09|93.15|93.1|93.09|93.07|2534
1650629770000|2022-04-22 12:16:10||93.1||93.09||93.11||93.09|0
1650629780000|2022-04-22 12:16:20|93.11|93.08|93.1|93.06|93.11|93.08|93.09|93.04|0
1650629790000|2022-04-22 12:16:30||93.05||93.06||93.06||93.04|2
1650629800000|2022-04-22 12:16:40|93.09|93.05|93.08|93.02|93.09|93.05|93.07|93.02|68565
1650629810000|2022-04-22 12:16:50|||||||||3
1650629820000|2022-04-22 12:17:00||93.04||93.02||93.04||93.02|0
1650629830000|2022-04-22 12:17:10|93.07|93.04|93.07|93.02|93.07|93.06|93.07|93.02|0
1650629840000|2022-04-22 12:17:20|93.06|93.01|93.05|93|93.06|93.01|93.02|93|32
1650629850000|2022-04-22 12:17:30|93.02|93.02|93|92.98|93.06|93.02|93|92.95|7259
1650629860000|2022-04-22 12:17:40|93.02||93.01||93.02||93||0
1650629870000|2022-04-22 12:17:50|93||93.01||93.01||93||5
1650629880000|2022-04-22 12:18:00|93|92.97|92.98|92.96|93|92.97|92.98|92.95|3995
1650629890000|2022-04-22 12:18:10|92.99|92.93|92.95|92.91|92.99|92.93|92.95|92.91|3447
1650629900000|2022-04-22 12:18:20|92.96|92.92|92.96|92.92|92.98|92.94|92.96|92.91|4130
1650629910000|2022-04-22 12:18:30||92.91||92.91||92.92||92.91|6224
1650629930000|2022-04-22 12:18:50|92.98|92.92|92.97|92.93|92.99|92.95|92.96|92.92|69
1650629940000|2022-04-22 12:19:00|92.96|92.91|93|92.96|93|92.96|92.96|92.91|1241
1650629950000|2022-04-22 12:19:10|93.02||93.01||93.02||93.01||1589
1650629960000|2022-04-22 12:19:20|||||||||5575
1650629970000|2022-04-22 12:19:30|93.03|92.97|93.06|93.01|93.09|93.04|93.03|92.97|7342
1650629980000|2022-04-22 12:19:40|93.07|93.03|93.07|93.03|93.11|93.07|93.07|93.03|2500
1650629990000|2022-04-22 12:19:50|93.08|93.06|93.09|93.05|93.11|93.06|93.08|93.03|15804
1650630000000|2022-04-22 12:20:00|93.1|93.06|93.17|93.12|93.17|93.13|93.1|93.05|0
1650630020000|2022-04-22 12:20:20||93.13||93.12||93.13||93.12|90
1650630030000|2022-04-22 12:20:30|93.16||93.16||93.16||93.16||0
1650630040000|2022-04-22 12:20:40|93.17||93.16||93.17||93.14||3552
1650630050000|2022-04-22 12:20:50|93.17||93.17||93.17||93.17||2
1650630060000|2022-04-22 12:21:00|93.15|93.13|93.17|93.12|93.17|93.14|93.15|93.12|8468
1650630070000|2022-04-22 12:21:10||93.13||93.12||93.13||93.12|0
1650630080000|2022-04-22 12:21:20|93.19|93.13|93.21|93.15|93.22|93.16|93.19|93.13|99
1650630090000|2022-04-22 12:21:30|93.22|93.16|93.24|93.19|93.27|93.21|93.21|93.16|1380
1650630100000|2022-04-22 12:21:40|93.23|93.18|93.18|93.15|93.23|93.19|93.17|93.15|9192
1650630110000|2022-04-22 12:21:50|93.19|93.16|93.19|93.16|93.19|93.16|93.19|93.15|7965
1650630120000|2022-04-22 12:22:00|93.21|93.17|93.2|93.16|93.21|93.19|93.2|93.16|4200
1650630130000|2022-04-22 12:22:10|93.21||93.2||93.21||93.2||13
1650630140000|2022-04-22 12:22:20|93.18|93.17|93.21|93.17|93.21|93.17|93.18|93.16|10
1650630150000|2022-04-22 12:22:30|93.2|93.18|93.2|93.17|93.2|93.18|93.2|93.17|2300
1650630170000|2022-04-22 12:22:50|93.21||93.22||93.22||93.21||15
1650630180000|2022-04-22 12:23:00|93.23|93.18|93.22|93.18|93.23|93.19|93.21|93.18|4289
1650630200000|2022-04-22 12:23:20|93.23|93.19|93.21|93.18|93.24|93.19|93.21|93.18|0
1650630220000|2022-04-22 12:23:40|93.23||93.22||93.24||93.22||3720
1650630230000|2022-04-22 12:23:50|93.24|93.19|93.24|93.19|93.24|93.2|93.22|93.19|1403
1650630240000|2022-04-22 12:24:00|||||||||747
1650630260000|2022-04-22 12:24:20|||||||||1057
1650630270000|2022-04-22 12:24:30|||||||||5
1650630280000|2022-04-22 12:24:40|93.23|93.17|93.25|93.2|93.25|93.2|93.2|93.17|69155
1650630290000|2022-04-22 12:24:50|93.26|93.21|93.26|93.22|93.3|93.24|93.26|93.21|0
1650630300000|2022-04-22 12:25:00|93.28|93.24|93.29|93.24|93.29|93.25|93.28|93.22|0
1650630310000|2022-04-22 12:25:10|93.32|93.25|93.35|93.32|93.35|93.32|93.32|93.24|215631
1650630320000|2022-04-22 12:25:20|93.37|93.38|93.41|93.36|93.43|93.38|93.37|93.32|20428
1650630330000|2022-04-22 12:25:30|93.43|93.44|93.48|93.44|93.49|93.44|93.43|93.37|28388
1650630340000|2022-04-22 12:25:40|93.51|93.45|93.5|93.45|93.51|93.45|93.48|93.44|818
1650630350000|2022-04-22 12:25:50|93.51|93.47|93.51|93.47|93.55|93.54|93.51|93.44|55860
1650630360000|2022-04-22 12:26:00|93.5|93.46|93.53|93.48|93.53|93.48|93.47|93.44|1267
1650630370000|2022-04-22 12:26:10||93.49||93.48||93.49||93.48|0
1650630400000|2022-04-22 12:26:40|93.52||93.52||93.52||93.52||0
1650630410000|2022-04-22 12:26:50|93.51|93.46|93.4|93.36|93.51|93.46|93.4|93.36|8227
1650630420000|2022-04-22 12:27:00||93.34||93.36||93.36||93.34|4114
1650630430000|2022-04-22 12:27:10|93.41|93.37|93.38|93.34|93.43|93.38|93.38|93.34|1881
1650630440000|2022-04-22 12:27:20|93.4||93.4||93.4||93.4||0
1650630450000|2022-04-22 12:27:30|93.43|93.35|93.43|93.37|93.43|93.38|93.43|93.35|2244
1650630460000|2022-04-22 12:27:40|93.42||93.43||93.43||93.42||1
1650630470000|2022-04-22 12:27:50|93.39|93.34|93.39|93.36|93.39|93.36|93.39|93.34|0
1650630480000|2022-04-22 12:28:00|||||||||65
1650630490000|2022-04-22 12:28:10|93.38|93.38|93.35|93.32|93.38|93.38|93.35|93.3|11486
1650630500000|2022-04-22 12:28:20|93.39|93.34|93.39|93.34|93.41|93.35|93.39|93.32|6274
1650630510000|2022-04-22 12:28:30|93.41||93.38||93.41||93.38||0
1650630520000|2022-04-22 12:28:40|93.4||93.4||93.41||93.38||0
1650630530000|2022-04-22 12:28:50|93.38|93.35|93.38|93.34|93.41|93.35|93.38|93.34|0
1650630540000|2022-04-22 12:29:00||93.35||93.35||93.35||93.34|0
1650630550000|2022-04-22 12:29:10||93.34||93.34||93.34||93.34|0
1650630560000|2022-04-22 12:29:20||93.35||93.34||93.35||93.34|0
1650630570000|2022-04-22 12:29:30|93.4|93.35|93.4|93.35|93.4|93.35|93.4|93.34|0
1650630580000|2022-04-22 12:29:40|93.41|93.36|93.39|93.35|93.43|93.38|93.39|93.35|50
1650630590000|2022-04-22 12:29:50|93.41|93.36|93.39|93.36|93.42|93.36|93.39|93.35|924
1650630600000|2022-04-22 12:30:00|93.41|93.37|93.43|93.37|93.43|93.37|93.41|93.37|0
1650630610000|2022-04-22 12:30:10|93.44|93.38|93.49|93.43|93.49|93.43|93.44|93.38|0
1650630620000|2022-04-22 12:30:20|93.48|93.42|93.48|93.43|93.49|93.43|93.44|93.4|3104
1650630630000|2022-04-22 12:30:30|93.46||93.49||93.49||93.46||0
1650630640000|2022-04-22 12:30:40||93.44||93.44||93.44||93.44|0
1650630650000|2022-04-22 12:30:50|93.5|93.45|93.51|93.45|93.51|93.47|93.5|93.45|0
1650630660000|2022-04-22 12:31:00|93.52|93.47|93.57|93.51|93.58|93.53|93.52|93.47|4596
1650630670000|2022-04-22 12:31:10|93.56||93.56||93.56||93.56||0
1650630680000|2022-04-22 12:31:20|93.55|93.53|93.59|93.53|93.59|93.53|93.55|93.53|3595
1650630690000|2022-04-22 12:31:30|93.58|93.54|93.6|93.56|93.62|93.56|93.58|93.54|150
1650630700000|2022-04-22 12:31:40|93.59|93.54|93.59|93.54|93.59|93.54|93.59|93.54|0
1650630710000|2022-04-22 12:31:50|93.57|93.6|93.63|93.6|93.65|93.6|93.57|93.6|6095
1650630720000|2022-04-22 12:32:00|93.62|93.58|93.63|93.6|93.65|93.61|93.61|93.57|42619
1650630740000|2022-04-22 12:32:20|93.65|93.61|93.66|93.62|93.71|93.65|93.65|93.61|9326
1650630750000|2022-04-22 12:32:30|93.65|93.63|93.7|93.63|93.7|93.64|93.64|93.63|1805
1650630760000|2022-04-22 12:32:40|93.69|93.64|93.65|93.61|93.69|93.64|93.65|93.61|1217
1650630770000|2022-04-22 12:32:50|93.66|93.68|93.67|93.61|93.7|93.68|93.66|93.61|30000
1650630790000|2022-04-22 12:33:10||93.63||93.61||93.63||93.61|0
1650630800000|2022-04-22 12:33:20|93.66|93.62|93.64|93.61|93.66|93.63|93.62|93.6|7002
1650630810000|2022-04-22 12:33:30|93.65||93.65||93.65||93.65||3
1650630820000|2022-04-22 12:33:40|93.67|93.62|93.7|93.65|93.7|93.65|93.67|93.62|3842
1650630830000|2022-04-22 12:33:50|93.72|93.66|93.72|93.68|93.73|93.68|93.71|93.66|42
1650630840000|2022-04-22 12:34:00|93.73|93.69|93.72|93.68|93.75|93.69|93.72|93.68|106
1650630850000|2022-04-22 12:34:10|93.74|93.69|93.75|93.68|93.76|93.69|93.74|93.68|32
1650630860000|2022-04-22 12:34:20||93.69||93.71||93.71||93.69|4268
1650630870000|2022-04-22 12:34:30|93.73|93.69|93.73|93.68|93.73|93.69|93.73|93.68|1584
1650630880000|2022-04-22 12:34:40|93.72||93.73||93.73||93.72||90
1650630890000|2022-04-22 12:34:50|93.72||93.72||93.72||93.72||3
1650630900000|2022-04-22 12:35:00|93.73|93.69|93.72|93.67|93.73|93.69|93.72|93.66|150
1650630910000|2022-04-22 12:35:10|93.73|93.66|93.73|93.69|93.73|93.69|93.73|93.66|173
1650630920000|2022-04-22 12:35:20|93.74|93.7|93.73|93.7|93.78|93.74|93.73|93.69|9612
1650630930000|2022-04-22 12:35:30||93.72||93.7||93.72||93.7|2520
1650630950000|2022-04-22 12:35:50|93.76|93.72|93.77|93.72|93.79|93.72|93.76|93.72|8
1650630960000|2022-04-22 12:36:00|93.76|93.73|93.81|93.74|93.81|93.74|93.73|93.73|12225
1650630970000|2022-04-22 12:36:10|93.83|93.77|93.83|93.77|93.84|93.77|93.83|93.77|848
1650630980000|2022-04-22 12:36:20|93.82||93.82||93.82||93.82||0
1650630990000|2022-04-22 12:36:30|93.84|93.8|93.82|93.79|93.86|93.8|93.82|93.77|10603
1650631010000|2022-04-22 12:36:50||93.8||93.79||93.8||93.79|0
1650631020000|2022-04-22 12:37:00||93.8||93.79||93.8||93.79|0
1650631030000|2022-04-22 12:37:10|93.81|93.77|93.78|93.73|93.81|93.77|93.78|93.73|1556
1650631040000|2022-04-22 12:37:20|93.8|93.74|93.75|93.73|93.8|93.76|93.75|93.73|3021
1650631050000|2022-04-22 12:37:30|93.74|93.7|93.71|93.65|93.74|93.7|93.71|93.65|235
1650631070000|2022-04-22 12:37:50|93.7||93.7||93.7||93.7||0
1650631080000|2022-04-22 12:38:00|93.73|93.68|93.73|93.68|93.73|93.69|93.73|93.68|27
1650631090000|2022-04-22 12:38:10|93.71|93.66|93.71|93.66|93.71|93.66|93.71|93.66|5170
1650631100000|2022-04-22 12:38:20|93.75|93.7|93.72|93.68|93.76|93.7|93.72|93.67|43
1650631110000|2022-04-22 12:38:30|93.75|93.69|93.75|93.69|93.75|93.69|93.72|93.69|20
1650631120000|2022-04-22 12:38:40|93.74|93.68|93.7|93.66|93.75|93.68|93.7|93.66|6650
1650631130000|2022-04-22 12:38:50|||||||||5304
1650631140000|2022-04-22 12:39:00|93.71|93.68|93.75|93.68|93.75|93.68|93.71|93.68|1641
1650631150000|2022-04-22 12:39:10||93.69||93.69||93.69||93.69|0
1650631160000|2022-04-22 12:39:20||93.7||93.7||93.7||93.7|0
1650631170000|2022-04-22 12:39:30|93.74|93.67|93.71|93.66|93.74|93.67|93.71|93.66|73
1650631180000|2022-04-22 12:39:40|93.7||93.7||93.7||93.69||106
1650631190000|2022-04-22 12:39:50|93.71|93.67|93.73|93.69|93.75|93.69|93.71|93.67|0
1650631200000|2022-04-22 12:40:00|93.72|93.67|93.72|93.65|93.72|93.67|93.72|93.65|0
1650631210000|2022-04-22 12:40:10|93.69|93.64|93.68|93.64|93.69|93.64|93.68|93.64|5343
1650631220000|2022-04-22 12:40:20|93.71|93.69|93.74|93.69|93.74|93.69|93.71|93.69|10959
1650631230000|2022-04-22 12:40:30|93.75|93.7|93.75|93.7|93.75|93.72|93.75|93.69|0
1650631240000|2022-04-22 12:40:40|93.74|93.69|93.74|93.69|93.76|93.69|93.74|93.69|1469
1650631250000|2022-04-22 12:40:50||93.7||93.69||93.7||93.69|0
1650631260000|2022-04-22 12:41:00|93.73||93.73||93.73||93.73||0
1650631270000|2022-04-22 12:41:10|93.72|93.7|93.73|93.7|93.73|93.7|93.72|93.7|6362
1650631280000|2022-04-22 12:41:20|93.76|93.71|93.76|93.71|93.76|93.71|93.76|93.71|19
1650631290000|2022-04-22 12:41:30|93.75|93.69|93.73|93.69|93.75|93.69|93.73|93.69|235
1650631310000|2022-04-22 12:41:50|93.76|93.72|93.76|93.72|93.78|93.73|93.76|93.72|1
1650631320000|2022-04-22 12:42:00||93.7||93.73||93.73||93.7|0
1650631330000|2022-04-22 12:42:10|93.79|93.74|93.71|93.69|93.81|93.77|93.71|93.69|13533
1650631340000|2022-04-22 12:42:20|93.73|93.68|93.74|93.68|93.74|93.68|93.73|93.67|1250
1650631350000|2022-04-22 12:42:30|93.75|93.75|93.74|93.7|93.77|93.75|93.74|93.68|27010
1650631360000|2022-04-22 12:42:40|93.76||93.77||93.77||93.76||0
1650631370000|2022-04-22 12:42:50|93.78|93.72|93.78|93.73|93.78|93.73|93.78|93.72|0
1650631380000|2022-04-22 12:43:00|93.76|93.72|93.74|93.7|93.76|93.72|93.74|93.7|4200
1650631400000|2022-04-22 12:43:20|93.73|93.69|93.71|93.67|93.73|93.69|93.7|93.65|981
1650631410000|2022-04-22 12:43:30|93.72|93.68|93.72|93.68|93.72|93.7|93.71|93.67|8929
1650631420000|2022-04-22 12:43:40|93.73|93.71|93.77|93.73|93.77|93.73|93.73|93.71|10534
1650631430000|2022-04-22 12:43:50|93.75|93.71|93.71|93.68|93.75|93.71|93.71|93.67|0
1650631460000|2022-04-22 12:44:20|93.69|93.67|93.71|93.65|93.72|93.67|93.65|93.62|20000
1650631470000|2022-04-22 12:44:30|93.72|93.66|93.69|93.65|93.72|93.66|93.69|93.65|0
1650631480000|2022-04-22 12:44:40|93.68|93.64|93.65|93.6|93.68|93.64|93.63|93.57|10400
1650631490000|2022-04-22 12:44:50|93.64|93.59|93.62|93.57|93.64|93.6|93.62|93.57|0
1650631500000|2022-04-22 12:45:00||93.58||93.57||93.58||93.57|0
1650631510000|2022-04-22 12:45:10||93.58||93.58||93.58||93.58|1594
1650631520000|2022-04-22 12:45:20|93.64||93.65||93.65||93.64||1282
1650631530000|2022-04-22 12:45:30|93.64|93.6|93.68|93.63|93.71|93.65|93.64|93.6|0
1650631540000|2022-04-22 12:45:40|93.7|93.65|93.7|93.65|93.7|93.65|93.67|93.62|0
1650631550000|2022-04-22 12:45:50|93.69|93.63|93.71|93.66|93.74|93.7|93.69|93.63|37500
1650631560000|2022-04-22 12:46:00|93.68|93.65|93.66|93.61|93.68|93.65|93.63|93.57|2780
1650631570000|2022-04-22 12:46:10|93.64|93.6|93.63|93.59|93.64|93.6|93.63|93.59|0
1650631580000|2022-04-22 12:46:20|93.62|93.58|93.62|93.55|93.62|93.58|93.62|93.54|0
1650631590000|2022-04-22 12:46:30|93.59|93.54|93.56|93.5|93.59|93.54|93.56|93.5|3205
1650631600000|2022-04-22 12:46:40|93.58|93.52|93.56|93.52|93.59|93.54|93.56|93.52|2500
1650631610000|2022-04-22 12:46:50|93.55|93.5|93.55|93.5|93.55|93.5|93.55|93.5|0
1650631620000|2022-04-22 12:47:00|93.54|93.48|93.51|93.46|93.54|93.49|93.5|93.45|4365
1650631630000|2022-04-22 12:47:10|93.5|93.45|93.46|93.42|93.51|93.45|93.46|93.41|0
1650631640000|2022-04-22 12:47:20|93.44|93.4|93.46|93.4|93.46|93.42|93.44|93.38|523
1650631650000|2022-04-22 12:47:30|93.44|93.42|93.46|93.42|93.46|93.42|93.44|93.4|0
1650631660000|2022-04-22 12:47:40|93.44|93.4|93.44|93.39|93.46|93.4|93.42|93.36|3399
1650631670000|2022-04-22 12:47:50|93.46|93.41|93.45|93.41|93.46|93.41|93.45|93.39|0
1650631680000|2022-04-22 12:48:00|93.44|93.39|93.45|93.41|93.45|93.41|93.44|93.39|1589
1650631690000|2022-04-22 12:48:10|93.44|93.4|93.39|93.35|93.46|93.41|93.39|93.34|3568
1650631700000|2022-04-22 12:48:20|93.41|93.37|93.42|93.37|93.46|93.41|93.41|93.37|28228
1650631710000|2022-04-22 12:48:30|93.4|93.35|93.4|93.35|93.44|93.4|93.4|93.35|0
1650631720000|2022-04-22 12:48:40|93.38|93.33|93.34|93.31|93.38|93.34|93.34|93.31|791
1650631730000|2022-04-22 12:48:50|93.36|93.32|93.36|93.3|93.38|93.33|93.36|93.29|6482
1650631740000|2022-04-22 12:49:00|93.35|93.29|93.3|93.26|93.35|93.3|93.28|93.24|62241
1650631750000|2022-04-22 12:49:10||93.25||93.25||93.25||93.25|0
1650631770000|2022-04-22 12:49:30|93.29||93.3||93.3||93.28||0
1650631780000|2022-04-22 12:49:40|93.29||93.29||93.29||93.29||0
1650631800000|2022-04-22 12:50:00|93.26|93.23|93.29|93.25|93.32|93.26|93.26|93.21|4894
1650631810000|2022-04-22 12:50:10|93.27|93.26|93.36|93.3|93.36|93.3|93.27|93.26|28840
1650631820000|2022-04-22 12:50:20|93.34|93.29|93.33|93.29|93.34|93.29|93.33|93.29|0
1650631830000|2022-04-22 12:50:30|93.34|93.34|93.33|93.3|93.36|93.34|93.33|93.29|35500
1650631840000|2022-04-22 12:50:40|93.34|93.31|93.33|93.3|93.34|93.31|93.33|93.3|15
1650631850000|2022-04-22 12:50:50|93.34|93.31|93.36|93.31|93.36|93.33|93.34|93.3|4631
1650631860000|2022-04-22 12:51:00||93.33||93.31||93.33||93.31|2650
1650631870000|2022-04-22 12:51:10|93.38|93.32|93.38|93.33|93.4|93.36|93.38|93.32|3795
1650631880000|2022-04-22 12:51:20|93.37|93.35|93.37|93.35|93.37|93.35|93.37|93.35|0
1650631890000|2022-04-22 12:51:30||93.33||93.33||93.33||93.33|0
1650631900000|2022-04-22 12:51:40|93.4|93.35|93.4|93.35|93.4|93.36|93.4|93.35|311
1650631910000|2022-04-22 12:51:50||93.36||93.36||93.36||93.35|1057
1650631920000|2022-04-22 12:52:00|93.39|93.35|93.37|93.32|93.39|93.35|93.34|93.32|21607
1650631930000|2022-04-22 12:52:10||93.33||93.33||93.33||93.33|0
1650631940000|2022-04-22 12:52:20|||||||||10
1650631950000|2022-04-22 12:52:30|93.36|93.34|93.4|93.34|93.4|93.34|93.36|93.34|3595
1650631960000|2022-04-22 12:52:40||93.35||93.36||93.36||93.35|0
1650631980000|2022-04-22 12:53:00|93.38|93.35|93.32|93.27|93.38|93.35|93.31|93.27|4140
1650631990000|2022-04-22 12:53:10|93.31|93.28|93.3|93.26|93.31|93.28|93.3|93.26|2118
1650632000000|2022-04-22 12:53:20|93.29|93.25|93.29|93.24|93.29|93.25|93.27|93.22|25
1650632010000|2022-04-22 12:53:30||93.23||93.23||93.24||93.23|0
1650632020000|2022-04-22 12:53:40|93.27|93.22|93.27|93.22|93.27|93.22|93.27|93.22|0
1650632030000|2022-04-22 12:53:50||93.23||93.22||93.23||93.22|0
1650632040000|2022-04-22 12:54:00|93.29|93.23|93.32|93.27|93.32|93.3|93.29|93.23|3058
1650632050000|2022-04-22 12:54:10|93.33|93.28|93.3|93.25|93.33|93.29|93.28|93.23|6438
1650632060000|2022-04-22 12:54:20|93.31||93.3||93.31||93.3||31973
1650632070000|2022-04-22 12:54:30|93.31|93.27|93.31|93.25|93.32|93.27|93.3|93.25|0
1650632080000|2022-04-22 12:54:40|93.28|93.26|93.34|93.28|93.36|93.32|93.28|93.26|48255
1650632110000|2022-04-22 12:55:10|93.33|93.3|93.33|93.29|93.33|93.3|93.33|93.28|3
1650632120000|2022-04-22 12:55:20|93.32|93.28|93.34|93.3|93.34|93.3|93.32|93.28|0
1650632140000|2022-04-22 12:55:40|93.33|93.28|93.3|93.25|93.33|93.28|93.29|93.25|1492
1650632150000|2022-04-22 12:55:50|93.29|93.24|93.25|93.21|93.29|93.24|93.25|93.2|0
1650632160000|2022-04-22 12:56:00|93.27|93.22|93.28|93.24|93.28|93.24|93.26|93.22|74
1650632180000|2022-04-22 12:56:20|93.29|93.27|93.29|93.23|93.3|93.28|93.29|93.22|9488
1650632190000|2022-04-22 12:56:30||93.24||93.23||93.24||93.23|0
1650632200000|2022-04-22 12:56:40|93.3|93.24|93.33|93.27|93.33|93.28|93.3|93.23|6337
1650632210000|2022-04-22 12:56:50|93.31|93.28|93.33|93.28|93.33|93.28|93.31|93.28|2
1650632220000|2022-04-22 12:57:00|93.31||93.31||93.33||93.31||0
1650632230000|2022-04-22 12:57:10|93.3|93.27|93.36|93.32|93.36|93.32|93.28|93.24|3126
1650632240000|2022-04-22 12:57:20|93.34|93.3|93.33|93.28|93.38|93.33|93.33|93.28|49476
1650632280000|2022-04-22 12:58:00|93.31|93.27|93.31|93.26|93.33|93.27|93.29|93.23|0
1650632290000|2022-04-22 12:58:10|93.3||93.3||93.3||93.3||0
1650632300000|2022-04-22 12:58:20|93.31|93.27|93.36|93.3|93.36|93.3|93.31|93.27|9130
1650632310000|2022-04-22 12:58:30|93.35|93.31|93.37|93.34|93.37|93.34|93.35|93.31|5031
1650632320000|2022-04-22 12:58:40|93.38|93.35|93.39|93.34|93.4|93.35|93.38|93.34|1131
1650632340000|2022-04-22 12:59:00|93.37|93.33|93.37|93.33|93.37|93.33|93.36|93.33|11016
1650632360000|2022-04-22 12:59:20|93.36|93.32|93.33|93.28|93.36|93.32|93.32|93.28|8250
1650632370000|2022-04-22 12:59:30||93.3||93.28||93.3||93.28|1620
1650632380000|2022-04-22 12:59:40|93.32|93.3|93.33|93.28|93.33|93.3|93.32|93.28|533
1650632390000|2022-04-22 12:59:50|93.32|93.3|93.31|93.28|93.32|93.3|93.31|93.26|0
1650632400000|2022-04-22 13:00:00|93.32|93.29|93.32|93.29|93.32|93.29|93.32|93.29|0
1650632410000|2022-04-22 13:00:10|93.33|93.3|93.35|93.31|93.36|93.33|93.33|93.29|6128
1650632420000|2022-04-22 13:00:20|93.33|93.32|93.35|93.31|93.37|93.32|93.33|93.31|3610
1650632430000|2022-04-22 13:00:30|93.34|93.32|93.39|93.35|93.39|93.35|93.34|93.32|2500
1650632440000|2022-04-22 13:00:40|93.38|93.33|93.39|93.34|93.39|93.35|93.37|93.32|3903
1650632450000|2022-04-22 13:00:50|93.37|93.32|93.34|93.32|93.37|93.32|93.34|93.32|0
1650632460000|2022-04-22 13:01:00|93.35|93.33|93.37|93.33|93.37|93.33|93.35|93.32|0
1650632470000|2022-04-22 13:01:10|93.38|93.34|93.39|93.33|93.39|93.35|93.37|93.33|0
1650632490000|2022-04-22 13:01:30||93.35||93.35||93.35||93.35|0
1650632500000|2022-04-22 13:01:40|93.38|93.33|93.4|93.35|93.41|93.35|93.38|93.33|0
1650632510000|2022-04-22 13:01:50|93.41||93.4||93.41||93.4||14500
1650632530000|2022-04-22 13:02:10|93.42|93.37|93.34|93.3|93.42|93.37|93.34|93.3|6237
1650632540000|2022-04-22 13:02:20|93.33|93.31|93.33|93.3|93.33|93.31|93.32|93.3|2122
1650632550000|2022-04-22 13:02:30|93.34|93.31|93.34|93.3|93.36|93.32|93.34|93.3|9
1650632570000|2022-04-22 13:02:50|93.36|93.31|93.36|93.31|93.38|93.32|93.36|93.31|2522
1650632580000|2022-04-22 13:03:00|93.34|93.3|93.34|93.3|93.34|93.3|93.34|93.3|0
1650632590000|2022-04-22 13:03:10|93.36|93.31|93.36|93.3|93.36|93.32|93.36|93.3|0
1650632600000|2022-04-22 13:03:20||93.31||93.3||93.31||93.3|0
1650632610000|2022-04-22 13:03:30|93.37|93.31|93.38|93.33|93.38|93.33|93.36|93.31|0
1650632620000|2022-04-22 13:03:40||93.34||93.34||93.34||93.34|0
1650632630000|2022-04-22 13:03:50|93.4|93.35|93.42|93.37|93.42|93.37|93.4|93.35|2678
1650632640000|2022-04-22 13:04:00|93.44|93.39|93.46|93.41|93.47|93.41|93.44|93.39|0
1650632650000|2022-04-22 13:04:10|93.45|93.4|93.44|93.39|93.45|93.4|93.44|93.39|0
1650632670000|2022-04-22 13:04:30|93.42|93.38|93.4|93.36|93.44|93.38|93.38|93.34|12305
1650632680000|2022-04-22 13:04:40|93.42|93.37|93.4|93.36|93.42|93.38|93.39|93.35|2529
1650632690000|2022-04-22 13:04:50|93.39|93.33|93.39|93.34|93.39|93.36|93.37|93.33|88
1650632700000|2022-04-22 13:05:00|93.38|93.33|93.36|93.3|93.38|93.33|93.34|93.3|10
1650632710000|2022-04-22 13:05:10|93.35||93.34||93.35||93.34||0
1650632720000|2022-04-22 13:05:20|93.35||93.35||93.35||93.34||0
1650632730000|2022-04-22 13:05:30|93.34||93.34||93.35||93.34||10
1650632740000|2022-04-22 13:05:40|93.32|93.31|93.35|93.31|93.35|93.31|93.32|93.31|25
1650632750000|2022-04-22 13:05:50|||||||||10647
1650632760000|2022-04-22 13:06:00|93.34|93.3|93.33|93.3|93.34|93.3|93.33|93.3|1500
1650632770000|2022-04-22 13:06:10|93.34||93.34||93.34||93.34||0
1650632780000|2022-04-22 13:06:20|93.35|93.31|93.33|93.3|93.38|93.33|93.33|93.3|13957
1650632810000|2022-04-22 13:06:50|93.31|93.28|93.25|93.21|93.31|93.28|93.25|93.21|3868
1650632820000|2022-04-22 13:07:00|93.27|93.22|93.27|93.23|93.27|93.23|93.27|93.21|1478
1650632830000|2022-04-22 13:07:10||93.21||93.23||93.23||93.21|500
1650632840000|2022-04-22 13:07:20|||||||||3781
1650632870000|2022-04-22 13:07:50|93.25|93.21|93.26|93.21|93.29|93.21|93.25|93.21|2568
1650632880000|2022-04-22 13:08:00|93.24|93.2|93.22|93.17|93.24|93.2|93.2|93.15|11677
1650632890000|2022-04-22 13:08:10|93.24|93.19|93.26|93.22|93.27|93.23|93.24|93.19|22
1650632900000|2022-04-22 13:08:20|93.28|93.24|93.29|93.24|93.29|93.24|93.27|93.24|955
1650632910000|2022-04-22 13:08:30|93.28|93.22|93.27|93.22|93.28|93.22|93.27|93.22|281
1650632920000|2022-04-22 13:08:40|93.28|93.24|93.26|93.22|93.28|93.24|93.24|93.22|2611
1650632930000|2022-04-22 13:08:50||93.2||93.21||93.21||93.2|0
1650632940000|2022-04-22 13:09:00|93.25|93.2|93.24|93.2|93.25|93.2|93.23|93.2|0
1650632950000|2022-04-22 13:09:10|93.22|93.19|93.22|93.19|93.24|93.19|93.21|93.19|5336
1650632960000|2022-04-22 13:09:20|93.2|93.16|93.21|93.16|93.22|93.16|93.19|93.13|2516
1650632980000|2022-04-22 13:09:40|93.22|93.17|93.26|93.21|93.26|93.22|93.22|93.17|3864
1650632990000|2022-04-22 13:09:50|93.27||93.26||93.28||93.26||0
1650633000000|2022-04-22 13:10:00|93.28|93.22|93.31|93.27|93.31|93.27|93.28|93.22|96
1650633020000|2022-04-22 13:10:20|93.3|93.25|93.27|93.21|93.3|93.25|93.27|93.21|290
1650633040000|2022-04-22 13:10:40|93.26|93.23|93.26|93.22|93.29|93.23|93.26|93.21|1032
1650633060000|2022-04-22 13:11:00|93.24|93.19|93.27|93.23|93.28|93.23|93.22|93.18|268
1650633070000|2022-04-22 13:11:10||93.22||93.22||93.22||93.22|0
1650633080000|2022-04-22 13:11:20|93.28|93.23|93.27|93.23|93.29|93.24|93.27|93.23|0
1650633100000|2022-04-22 13:11:40|93.29|93.24|93.29|93.24|93.29|93.25|93.29|93.24|300
1650633110000|2022-04-22 13:11:50|93.3|93.26|93.31|93.26|93.31|93.26|93.3|93.26|0
1650633120000|2022-04-22 13:12:00|||||||||3
1650633130000|2022-04-22 13:12:10|93.28|93.24|93.26|93.24|93.28|93.24|93.26|93.24|1101
1650633140000|2022-04-22 13:12:20|93.28||93.28||93.28||93.28||0
1650633150000|2022-04-22 13:12:30|93.29|93.25|93.29|93.24|93.3|93.25|93.29|93.24|2229
1650633160000|2022-04-22 13:12:40||93.25||93.25||93.25||93.25|2680
1650633170000|2022-04-22 13:12:50|||||||||1072
1650633180000|2022-04-22 13:13:00|93.31|93.26|93.28|93.25|93.31|93.26|93.24|93.21|7362
1650633190000|2022-04-22 13:13:10|93.27|93.26|93.27|93.21|93.27|93.26|93.24|93.21|2500
1650633200000|2022-04-22 13:13:20|93.26||93.24||93.26||93.24||0
1650633210000|2022-04-22 13:13:30|93.23|93.18|93.22|93.18|93.23|93.18|93.21|93.18|417
1650633220000|2022-04-22 13:13:40|93.23|93.2|93.26|93.2|93.29|93.24|93.23|93.2|3937
1650633230000|2022-04-22 13:13:50|93.24||93.24||93.24||93.24||0
1650633240000|2022-04-22 13:14:00|93.26||93.24||93.26||93.24||3561411
1650633250000|2022-04-22 13:14:10|93.27|93.21|93.25|93.21|93.27|93.24|93.25|93.2|87
1650633270000|2022-04-22 13:14:30|93.24||93.24||93.24||93.24||0
1650633280000|2022-04-22 13:14:40|93.23|93.18|93.22|93.18|93.23|93.18|93.21|93.17|1241
1650633290000|2022-04-22 13:14:50|93.24|93.19|93.24|93.2|93.24|93.2|93.23|93.19|10668
1650633300000|2022-04-22 13:15:00|93.25|93.21|93.25|93.2|93.27|93.22|93.25|93.2|2402
1650633310000|2022-04-22 13:15:10|93.24||93.24||93.24||93.24||0
1650633320000|2022-04-22 13:15:20|93.25|93.21|93.25|93.22|93.25|93.22|93.25|93.2|4258
1650633330000|2022-04-22 13:15:30|93.24|93.21|93.24|93.2|93.24|93.21|93.24|93.2|0
1650633340000|2022-04-22 13:15:40|93.25|93.19|93.25|93.21|93.25|93.21|93.25|93.19|4
1650633350000|2022-04-22 13:15:50||93.22||93.22||93.22||93.22|5323
1650633360000|2022-04-22 13:16:00|93.24|93.21|93.24|93.2|93.24|93.21|93.22|93.17|2393
1650633370000|2022-04-22 13:16:10|93.23|93.19|93.21|93.16|93.24|93.19|93.19|93.15|4322
1650633380000|2022-04-22 13:16:20|93.23|93.17|93.21|93.15|93.24|93.2|93.18|93.15|32333
1650633390000|2022-04-22 13:16:30|93.2|93.14|93.19|93.14|93.2|93.14|93.17|93.11|21715
1650633400000|2022-04-22 13:16:40|93.17|93.12|93.16|93.11|93.17|93.12|93.15|93.09|2500
1650633410000|2022-04-22 13:16:50|93.15|93.09|93.14|93.08|93.15|93.09|93.14|93.07|2500
1650633420000|2022-04-22 13:17:00||93.09||93.09||93.1||93.08|0
1650633430000|2022-04-22 13:17:10|93.12|93.08|93.14|93.08|93.14|93.08|93.12|93.07|0
1650633440000|2022-04-22 13:17:20|93.12|93.1|93.1|93.07|93.12|93.1|93.1|93.07|2655
1650633450000|2022-04-22 13:17:30|93.11||93.11||93.11||93.11||0
1650633460000|2022-04-22 13:17:40|93.1||93.1||93.1||93.1||7074
1650633470000|2022-04-22 13:17:50|93.09|93.06|93.04|93.01|93.09|93.06|93.04|93.01|5158
1650633480000|2022-04-22 13:18:00|93.05|93.02|93.06|93.02|93.09|93.05|93.03|93.01|10100
1650633490000|2022-04-22 13:18:10|93.04|93.01|93.07|93.02|93.07|93.02|93.04|93.01|2500
1650633500000|2022-04-22 13:18:20|93.06|93.01|92.97|92.92|93.06|93.01|92.97|92.91|18915
1650633510000|2022-04-22 13:18:30|92.98|92.93|93|92.96|93|92.97|92.97|92.92|77870
1650633520000|2022-04-22 13:18:40|93.01|92.97|93.02|92.97|93.02|92.98|93.01|92.97|1240
1650633530000|2022-04-22 13:18:50|93.04|92.99|93.04|93|93.04|93|93.04|92.99|0
1650633540000|2022-04-22 13:19:00|93.02|92.99|93.01|92.99|93.02|93|93.01|92.99|161
1650633550000|2022-04-22 13:19:10|93|92.98|93.02|92.97|93.03|92.98|92.97|92.92|3265
1650633560000|2022-04-22 13:19:20|93.04|92.98|93.04|92.98|93.04|93|93.02|92.97|52
1650633570000|2022-04-22 13:19:30|93.03|93|93.04|92.98|93.04|93|93.02|92.97|6288
1650633580000|2022-04-22 13:19:40|93.03|92.99|93.04|92.98|93.04|92.99|93.01|92.97|90
1650633590000|2022-04-22 13:19:50|93.05|92.99|93.04|92.99|93.05|93.01|93.04|92.99|0
1650633600000|2022-04-22 13:20:00|93.05|93|93.04|93|93.06|93.02|93.04|92.99|0
1650633610000|2022-04-22 13:20:10|93.03|92.99|93.04|92.99|93.04|92.99|93.02|92.99|0
1650633620000|2022-04-22 13:20:20|93.05|93|93.05|93.02|93.05|93.02|93.05|93|1100
1650633630000|2022-04-22 13:20:30||93.01||93.01||93.02||93.01|0
1650633650000|2022-04-22 13:20:50|93.04|93.02|93.01|92.97|93.04|93.02|93.01|92.96|11756
1650633660000|2022-04-22 13:21:00|93|92.98|93|92.97|93|92.98|93|92.97|25
1650633670000|2022-04-22 13:21:10|93.01|92.98|93.01|92.97|93.01|92.98|93.01|92.97|0
1650633680000|2022-04-22 13:21:20|93|92.95|93.01|92.96|93.01|92.96|92.97|92.92|2941
1650633690000|2022-04-22 13:21:30|92.99|92.94|93.01|92.95|93.01|92.95|92.99|92.93|300
1650633700000|2022-04-22 13:21:40|93.03|92.97|93|92.99|93.04|93|93|92.97|10014
1650633710000|2022-04-22 13:21:50|93.03|93|93.03|93|93.04|93|93.03|93|9
1650633720000|2022-04-22 13:22:00|93.02|92.99|93.03|92.99|93.03|93.01|93|92.95|15181
1650633730000|2022-04-22 13:22:10|93.05|93.01|93.05|93.01|93.05|93.02|93.05|93.01|15
1650633740000|2022-04-22 13:22:20||93.02||93.03||93.03||93.02|1069
1650633770000|2022-04-22 13:22:50|93.06|93.04|93.05|93.03|93.11|93.07|93.05|93.03|10348
1650633780000|2022-04-22 13:23:00|93.07|93.04|93.09|93.05|93.09|93.05|93.07|93.04|492
1650633790000|2022-04-22 13:23:10|93.11|93.06|93.07|93.05|93.12|93.08|93.07|93.04|3521
1650633800000|2022-04-22 13:23:20|93.06|93.03|93.03|93.01|93.07|93.03|93.03|93.01|1489
1650633810000|2022-04-22 13:23:30|93.04|93.02|93.03|93.01|93.07|93.03|93.03|93.01|0
1650633830000|2022-04-22 13:23:50|93.06|93.03|93.06|93|93.06|93.03|93.04|92.99|4169
1650633850000|2022-04-22 13:24:10|93.05|92.99|93.05|92.99|93.06|93|93.04|92.99|5902
1650633860000|2022-04-22 13:24:20|93.03||93.03||93.03||93.03||43
1650633870000|2022-04-22 13:24:30|93.06|93.02|93.06|93.02|93.06|93.03|93.06|93.02|4885
1650633880000|2022-04-22 13:24:40|93.05|92.99|93.04|92.99|93.06|93.01|93.02|92.99|6054
1650633890000|2022-04-22 13:24:50|93.05|93|93.06|93.01|93.06|93.01|93.05|93|0
1650633900000|2022-04-22 13:25:00|93.05|93|93.01|92.99|93.06|93|93.01|92.99|0
1650633910000|2022-04-22 13:25:10|93.03||93.03||93.03||93.03||0
1650633920000|2022-04-22 13:25:20|93.02||93.01||93.02||93.01||0
1650633930000|2022-04-22 13:25:30|93.03|93|93.04|92.99|93.05|93|93.03|92.99|19
1650633940000|2022-04-22 13:25:40|93.06|93|93.04|93|93.06|93.01|93.04|93|0
1650633950000|2022-04-22 13:25:50|93.02|92.99|92.99|92.95|93.02|92.99|92.99|92.95|3557
1650633960000|2022-04-22 13:26:00|93|92.96|93|92.98|93.02|92.99|93|92.96|2172
1650633970000|2022-04-22 13:26:10||92.97||92.96||92.97||92.96|2
1650633980000|2022-04-22 13:26:20|92.99|92.95|92.99|92.96|92.99|92.96|92.99|92.95|5340
1650633990000|2022-04-22 13:26:30|93|92.97|93|92.97|93|92.97|93|92.97|0
1650634000000|2022-04-22 13:26:40||92.98||92.98||92.98||92.98|0
1650634010000|2022-04-22 13:26:50|92.99|92.97|92.99|92.97|92.99|92.97|92.99|92.96|0
1650634020000|2022-04-22 13:27:00|93|92.98|93.04|93.01|93.04|93.01|93|92.98|16
1650634030000|2022-04-22 13:27:10|93.06|93.02|93.06|93.03|93.07|93.04|93.06|93.02|4978
1650634040000|2022-04-22 13:27:20|93.05|93.02|93.04|92.99|93.06|93.02|93.03|92.98|2765
1650634050000|2022-04-22 13:27:30|93.06|93|93.04|93|93.06|93.03|93.04|93|3738
1650634060000|2022-04-22 13:27:40|93.05|93.01|93.05|93.01|93.05|93.01|93.05|93|5
1650634070000|2022-04-22 13:27:50|93.07|93.02|93.07|93.02|93.07|93.02|93.06|93|2
1650634080000|2022-04-22 13:28:00|93.06|93|93.05|93.02|93.06|93.02|93.04|93|552
1650634110000|2022-04-22 13:28:30|93.03|93.01|93.04|93.01|93.05|93.03|93.03|93.01|7407
1650634120000|2022-04-22 13:28:40|93.03|92.99|93.05|93.01|93.05|93.01|93.02|92.98|7963
1650634130000|2022-04-22 13:28:50|93.03|93.02|93.03|92.98|93.03|93.02|93.01|92.97|2548
1650634140000|2022-04-22 13:29:00|93.02|92.99|93.01|92.95|93.02|92.99|92.99|92.95|3595
1650634150000|2022-04-22 13:29:10|92.98|92.93|92.96|92.92|92.98|92.93|92.94|92.91|7114
1650634160000|2022-04-22 13:29:20|92.94|92.91|92.94|92.91|92.94|92.91|92.94|92.91|6000
1650634170000|2022-04-22 13:29:30|92.93|92.9|92.91|92.88|92.93|92.9|92.9|92.88|2725
1650634180000|2022-04-22 13:29:40|92.93|92.89|92.93|92.89|92.93|92.9|92.93|92.89|11
1650634190000|2022-04-22 13:29:50|92.94|92.9|92.93|92.89|92.96|92.91|92.92|92.88|3669
1650634200000|2022-04-22 13:30:00|92.95|92.9|92.95|92.91|92.96|92.92|92.88|92.86|18467
1650634210000|2022-04-22 13:30:10|92.96|92.92|92.96|92.91|92.98|92.95|92.94|92.91|6941
1650634220000|2022-04-22 13:30:20|92.97|92.93|93.13|93.09|93.14|93.11|92.97|92.93|8883
1650634230000|2022-04-22 13:30:30|93.12|93.08|93.14|93.09|93.15|93.1|93.1|93.04|7409
1650634240000|2022-04-22 13:30:40|93.16|93.1|93.18|93.13|93.22|93.19|93.14|93.09|23989
1650634250000|2022-04-22 13:30:50|93.19|93.14|93.16|93.12|93.2|93.18|93.15|93.11|12399
1650634260000|2022-04-22 13:31:00|93.18|93.16|93.09|93.04|93.2|93.16|93.09|93.04|13257
1650634270000|2022-04-22 13:31:10|93.11|93.05|93.13|93.09|93.13|93.1|93.1|93.05|797
1650634280000|2022-04-22 13:31:20|93.12|93.1|93.13|93.08|93.14|93.1|93.12|93.06|0
1650634290000|2022-04-22 13:31:30|93.12|93.1|93.13|93.1|93.13|93.1|93.12|93.08|560
1650634300000|2022-04-22 13:31:40|93.15|93.08|93.13|93.08|93.15|93.1|93.13|93.08|23
1650634310000|2022-04-22 13:31:50|93.12|93.1|93.13|93.1|93.13|93.1|93.12|93.07|77
1650634320000|2022-04-22 13:32:00|93.15|93.11|93.17|93.13|93.2|93.14|93.15|93.11|1758
1650634330000|2022-04-22 13:32:10|93.19|93.15|93.16|93.13|93.22|93.17|93.16|93.13|6674
1650634340000|2022-04-22 13:32:20|93.18|93.15|93.28|93.23|93.28|93.24|93.18|93.15|3604
1650634350000|2022-04-22 13:32:30|93.27|93.21|93.25|93.2|93.27|93.21|93.2|93.17|2764
1650634360000|2022-04-22 13:32:40|93.27|93.21|93.23|93.18|93.28|93.25|93.23|93.18|12364
1650634370000|2022-04-22 13:32:50|93.21|93.19|93.15|93.1|93.21|93.19|93.15|93.1|0
1650634380000|2022-04-22 13:33:00|93.14|93.12|93.15|93.1|93.19|93.15|93.14|93.1|7241
1650634390000|2022-04-22 13:33:10|93.17|93.12|93.18|93.14|93.18|93.14|93.17|93.12|0
1650634400000|2022-04-22 13:33:20||93.15||93.15||93.16||93.15|10665
1650634410000|2022-04-22 13:33:30|93.17|93.14|93.17|93.14|93.19|93.14|93.14|93.1|9847
1650634420000|2022-04-22 13:33:40|93.2|93.16|93.19|93.14|93.22|93.18|93.19|93.14|217
1650634430000|2022-04-22 13:33:50|93.18|93.12|93.15|93.1|93.19|93.14|93.15|93.1|775
1650634440000|2022-04-22 13:34:00|93.17|93.11|93.27|93.22|93.27|93.24|93.17|93.11|539
1650634450000|2022-04-22 13:34:10|93.25|93.21|93.27|93.22|93.27|93.23|93.22|93.19|3238
1650634460000|2022-04-22 13:34:20|93.26|93.23|93.24|93.21|93.26|93.23|93.23|93.19|2146
1650634470000|2022-04-22 13:34:30|93.27|93.2|93.38|93.33|93.41|93.36|93.27|93.2|5348
1650634480000|2022-04-22 13:34:40|93.37|93.34|93.38|93.33|93.38|93.34|93.37|93.33|0
1650634490000|2022-04-22 13:34:50|93.37|93.34|93.36|93.31|93.4|93.36|93.34|93.31|20515
1650634500000|2022-04-22 13:35:00|93.34|93.3|93.33|93.3|93.38|93.35|93.29|93.26|26520
1650634510000|2022-04-22 13:35:10|93.35|93.31|93.26|93.22|93.35|93.31|93.26|93.21|30613
1650634520000|2022-04-22 13:35:20|93.25|93.23|93.27|93.22|93.3|93.26|93.24|93.21|4576
1650634530000|2022-04-22 13:35:30|93.26|93.23|93.22|93.17|93.26|93.23|93.22|93.17|5797
1650634540000|2022-04-22 13:35:40|93.21|93.19|93.22|93.18|93.25|93.19|93.21|93.17|16124
1650634550000|2022-04-22 13:35:50|93.21|93.19|93.21|93.18|93.21|93.19|93.2|93.18|3138
1650634620000|2022-04-22 13:37:00|93.24|93.19|93.22|93.18|93.24|93.2|93.18|93.14|286
1650634630000|2022-04-22 13:37:10|93.2|93.16|93.2|93.16|93.24|93.2|93.2|93.15|47
1650634640000|2022-04-22 13:37:20|93.22|93.17|93.22|93.16|93.24|93.19|93.22|93.16|336
1650634650000|2022-04-22 13:37:30|93.19|93.17|93.19|93.15|93.19|93.17|93.19|93.13|0
1650634660000|2022-04-22 13:37:40|93.2|93.16|93.24|93.19|93.24|93.2|93.2|93.16|323
1650634670000|2022-04-22 13:37:50|93.22|93.2|93.24|93.21|93.29|93.24|93.21|93.17|8733
1650634680000|2022-04-22 13:38:00|93.25|93.22|93.27|93.23|93.29|93.24|93.24|93.22|2886
1650634690000|2022-04-22 13:38:10|93.26|93.25|93.27|93.25|93.28|93.25|93.26|93.25|0
1650634700000|2022-04-22 13:38:20|93.25|93.22|93.29|93.24|93.29|93.27|93.25|93.2|2503
1650634710000|2022-04-22 13:38:30|93.28|93.22|93.27|93.23|93.28|93.23|93.25|93.21|3
1650634720000|2022-04-22 13:38:40|93.28|93.24|93.25|93.23|93.28|93.24|93.24|93.23|1790
1650634730000|2022-04-22 13:38:50|93.23|93.22|93.29|93.25|93.29|93.25|93.23|93.18|1723
1650634740000|2022-04-22 13:39:00|93.3|93.26|93.33|93.3|93.4|93.36|93.3|93.25|11304
1650634750000|2022-04-22 13:39:10|93.31|93.28|93.28|93.24|93.32|93.28|93.26|93.24|1072
1650634760000|2022-04-22 13:39:20|93.27|93.25|93.24|93.19|93.28|93.25|93.23|93.19|2620
1650634770000|2022-04-22 13:39:30|93.22|93.17|93.14|93.11|93.24|93.18|93.13|93.08|0
1650634780000|2022-04-22 13:39:40|93.16|93.1|93.19|93.14|93.19|93.15|93.16|93.1|3
1650634790000|2022-04-22 13:39:50|93.2|93.16|93.11|93.06|93.21|93.16|93.11|93.05|17125
1650634800000|2022-04-22 13:40:00|93.12|93.07|93.15|93.1|93.15|93.11|93.11|93.06|7559
1650634810000|2022-04-22 13:40:10|93.16|93.11|93.15|93.14|93.21|93.16|93.15|93.11|10824
1650634820000|2022-04-22 13:40:20|93.14|93.12|93.15|93.12|93.15|93.12|93.13|93.11|492
1650634830000|2022-04-22 13:40:30|93.14|93.13|93.15|93.11|93.15|93.13|93.09|93.05|7832
1650634840000|2022-04-22 13:40:40|93.14|93.1|93.14|93.11|93.15|93.11|93.11|93.08|5
1650634850000|2022-04-22 13:40:50|93.15|93.1|93.17|93.12|93.18|93.14|93.14|93.1|4934
1650634860000|2022-04-22 13:41:00|93.14|93.13|93.18|93.14|93.23|93.18|93.14|93.12|793
1650634870000|2022-04-22 13:41:10|93.17|93.13|93.16|93.14|93.19|93.15|93.14|93.1|35003
1650634880000|2022-04-22 13:41:20|93.18|93.16|93.16|93.12|93.2|93.16|93.16|93.12|2500
1650634890000|2022-04-22 13:41:30|93.18||93.15||93.18||93.15||10
1650634900000|2022-04-22 13:41:40|93.17|93.13|93.23|93.19|93.24|93.19|93.17|93.13|3131
1650634910000|2022-04-22 13:41:50|93.24|93.2|93.25|93.23|93.25|93.23|93.23|93.2|2770
1650634920000|2022-04-22 13:42:00|93.26|93.24|93.28|93.26|93.31|93.28|93.26|93.24|8078
1650634930000|2022-04-22 13:42:10|93.27|93.24|93.29|93.26|93.29|93.27|93.24|93.21|48679
1650634940000|2022-04-22 13:42:20|93.3|93.28|93.34|93.33|93.37|93.33|93.3|93.26|12688
1650634950000|2022-04-22 13:42:30|93.33|93.32|93.33|93.3|93.34|93.32|93.32|93.28|857
1650634960000|2022-04-22 13:42:40|93.32|93.29|93.31|93.28|93.32|93.29|93.29|93.26|11166
1650634970000|2022-04-22 13:42:50|93.3|93.29|93.31|93.28|93.32|93.3|93.3|93.28|5711
1650635030000|2022-04-22 13:43:50|93.28|93.24|93.28|93.23|93.28|93.24|93.28|93.23|3
1650635040000|2022-04-22 13:44:00|93.3|93.24|93.3|93.26|93.34|93.3|93.29|93.24|3991
1650635050000|2022-04-22 13:44:10|93.28|93.24|93.22|93.2|93.28|93.24|93.21|93.19|5414
1650635060000|2022-04-22 13:44:20|93.24|93.19|93.26|93.21|93.26|93.22|93.22|93.19|654
1650635070000|2022-04-22 13:44:30|93.24|93.22|93.24|93.22|93.24|93.22|93.23|93.21|2167
1650635080000|2022-04-22 13:44:40|93.25|93.23|93.22|93.19|93.25|93.24|93.22|93.19|4707
1650635090000|2022-04-22 13:44:50|93.21|93.17|93.22|93.18|93.22|93.18|93.19|93.17|1637
1650635100000|2022-04-22 13:45:00|93.21|93.17|93.23|93.18|93.23|93.22|93.2|93.17|8969
1650635110000|2022-04-22 13:45:10|93.26|93.2|93.45|93.41|93.65|93.61|93.26|93.2|88544
1650635120000|2022-04-22 13:45:20|93.42|93.4|93.39|93.36|93.45|93.41|93.38|93.34|11082
1650635130000|2022-04-22 13:45:30|93.38|93.35|93.4|93.35|93.46|93.44|93.37|93.35|10600
1650635140000|2022-04-22 13:45:40|93.42|93.37|93.35|93.3|93.43|93.38|93.31|93.28|10957
1650635150000|2022-04-22 13:45:50|93.37|93.31|93.34|93.31|93.38|93.35|93.34|93.31|8331
1650635160000|2022-04-22 13:46:00|93.33|93.29|93.29|93.25|93.34|93.29|93.29|93.24|556
1650635170000|2022-04-22 13:46:10|93.3|93.26|93.34|93.29|93.34|93.3|93.3|93.26|2035
1650635180000|2022-04-22 13:46:20|93.35|93.3|93.33|93.27|93.35|93.32|93.33|93.27|0
1650635190000|2022-04-22 13:46:30|93.3|93.24|93.31|93.26|93.32|93.27|93.27|93.23|3830
1650635200000|2022-04-22 13:46:40|93.32|93.24|93.35|93.31|93.35|93.33|93.31|93.24|2999
1650635210000|2022-04-22 13:46:50|93.34|93.29|93.34|93.32|93.43|93.39|93.34|93.29|10269
1650635270000|2022-04-22 13:47:50|93.26|93.21|93.27|93.25|93.29|93.25|93.26|93.21|18572
1650635280000|2022-04-22 13:48:00|93.29|93.22|93.33|93.28|93.37|93.32|93.26|93.22|4586
1650635290000|2022-04-22 13:48:10|93.32|93.27|93.29|93.25|93.33|93.28|93.27|93.23|2617
1650635300000|2022-04-22 13:48:20|93.27|93.24|93.33|93.29|93.35|93.3|93.27|93.23|247
1650635310000|2022-04-22 13:48:30|93.31|93.28|93.32|93.29|93.33|93.29|93.29|93.25|198
1650635320000|2022-04-22 13:48:40|93.31|93.28|93.3|93.25|93.33|93.29|93.28|93.25|4155
1650635330000|2022-04-22 13:48:50|93.32|93.27|93.26|93.22|93.32|93.27|93.26|93.22|0
1650635340000|2022-04-22 13:49:00|93.29|93.23|93.35|93.31|93.35|93.31|93.29|93.23|4003
1650635350000|2022-04-22 13:49:10|93.34|93.3|93.33|93.27|93.34|93.3|93.29|93.26|1410
1650635360000|2022-04-22 13:49:20|93.31|93.26|93.33|93.28|93.34|93.3|93.29|93.25|200
1650635370000|2022-04-22 13:49:30|93.32|93.27|93.29|93.25|93.32|93.28|93.29|93.25|2713
1650635380000|2022-04-22 13:49:40|93.31|93.26|93.29|93.25|93.31|93.27|93.27|93.25|0
1650635390000|2022-04-22 13:49:50|93.28|93.26|93.34|93.3|93.34|93.31|93.27|93.26|424
1650635460000|2022-04-22 13:51:00|93.26|93.21|93.25|93.21|93.3|93.25|93.23|93.2|9186
1650635470000|2022-04-22 13:51:10|93.26|93.23|93.22|93.21|93.26|93.23|93.22|93.21|2500
1650635480000|2022-04-22 13:51:20|93.21|93.19|93.23|93.19|93.23|93.21|93.21|93.19|247
1650635490000|2022-04-22 13:51:30||93.21||93.21||93.21||93.21|0
1650635500000|2022-04-22 13:51:40|93.24|93.22|93.29|93.25|93.29|93.25|93.24|93.21|218
1650635510000|2022-04-22 13:51:50|93.3|93.27|93.4|93.35|93.41|93.36|93.3|93.27|4266
1650635520000|2022-04-22 13:52:00|93.41|93.37|93.4|93.36|93.43|93.38|93.4|93.35|0
1650635530000|2022-04-22 13:52:10|93.45|93.41|93.45|93.42|93.45|93.42|93.45|93.41|1318
1650635540000|2022-04-22 13:52:20|93.46|93.41|93.41|93.37|93.46|93.41|93.4|93.37|4245
1650635550000|2022-04-22 13:52:30|93.44|93.4|93.44|93.4|93.47|93.43|93.41|93.4|3126
1650635560000|2022-04-22 13:52:40|93.41|93.41|93.45|93.41|93.46|93.43|93.41|93.4|14304
1650635570000|2022-04-22 13:52:50|93.46|93.4|93.45|93.41|93.46|93.44|93.45|93.4|219
1650635580000|2022-04-22 13:53:00|93.44|93.42|93.45|93.42|93.45|93.42|93.43|93.42|4375
1650635590000|2022-04-22 13:53:10|93.46|93.43|93.54|93.49|93.54|93.5|93.46|93.43|1836
1650635600000|2022-04-22 13:53:20|93.52|93.47|93.52|93.48|93.52|93.49|93.47|93.44|24448
1650635610000|2022-04-22 13:53:30|93.5|93.47|93.55|93.51|93.55|93.53|93.5|93.47|0
1650635620000|2022-04-22 13:53:40|93.54|93.52|93.53|93.5|93.54|93.52|93.51|93.49|4236
1650635630000|2022-04-22 13:53:50|93.55|93.49|93.56|93.54|93.56|93.54|93.53|93.49|1865
1650635640000|2022-04-22 13:54:00|93.57|93.55|93.61|93.57|93.62|93.57|93.57|93.55|0
1650635650000|2022-04-22 13:54:10|93.6|93.58|93.62|93.58|93.62|93.58|93.59|93.56|3744
1650635660000|2022-04-22 13:54:20|93.63|93.59|93.58|93.54|93.63|93.6|93.58|93.54|15693
1650635670000|2022-04-22 13:54:30|93.59|93.55|93.62|93.57|93.63|93.59|93.57|93.53|4865
1650635680000|2022-04-22 13:54:40|93.6|93.55|93.6|93.58|93.6|93.58|93.57|93.52|17181
1650635690000|2022-04-22 13:54:50|93.61|93.59|93.67|93.62|93.71|93.65|93.61|93.59|9670
1650635700000|2022-04-22 13:55:00|93.65|93.6|93.62|93.59|93.65|93.61|93.62|93.58|5815
1650635710000|2022-04-22 13:55:10|93.63|93.61|93.67|93.62|93.69|93.64|93.62|93.61|11003
1650635720000|2022-04-22 13:55:20|93.65|93.61|93.63|93.59|93.65|93.61|93.61|93.59|2389
1650635730000|2022-04-22 13:55:30|93.62|93.58|93.59|93.55|93.63|93.59|93.58|93.54|17759
1650635740000|2022-04-22 13:55:40|93.58||93.58||93.59||93.57||7
1650635750000|2022-04-22 13:55:50|93.59||93.6||93.61||93.58||21
1650635760000|2022-04-22 13:56:00|93.59|93.56|93.59|93.55|93.59|93.56|93.58|93.55|500
1650635770000|2022-04-22 13:56:10|93.58|93.56|93.61|93.58|93.61|93.58|93.58|93.56|342
1650635780000|2022-04-22 13:56:20|93.6|93.57|93.59|93.57|93.62|93.57|93.59|93.56|82
1650635790000|2022-04-22 13:56:30|93.61|93.59|93.61|93.57|93.61|93.59|93.59|93.57|8014
1650635800000|2022-04-22 13:56:40|93.62|93.58|93.63|93.57|93.64|93.6|93.62|93.57|94
1650635810000|2022-04-22 13:56:50|93.61|93.59|93.61|93.59|93.61|93.59|93.61|93.59|0
1650635820000|2022-04-22 13:57:00|93.63|93.6|93.69|93.64|93.69|93.65|93.63|93.6|263
1650635830000|2022-04-22 13:57:10|93.68|93.63|93.69|93.63|93.69|93.64|93.67|93.63|0
1650635840000|2022-04-22 13:57:20|93.68|93.61|93.67|93.64|93.68|93.64|93.63|93.59|4912
1650635850000|2022-04-22 13:57:30|93.68|93.65|93.69|93.66|93.72|93.69|93.68|93.65|1618
1650635860000|2022-04-22 13:57:40|93.71|93.67|93.74|93.7|93.74|93.7|93.71|93.67|1698
1650635870000|2022-04-22 13:57:50|93.75|93.71|93.74|93.7|93.75|93.71|93.71|93.69|10326
1650635880000|2022-04-22 13:58:00|93.75|93.72|93.79|93.74|93.8|93.75|93.73|93.72|13749
1650635890000|2022-04-22 13:58:10|93.78|93.75|93.76|93.7|93.78|93.75|93.75|93.7|3690
1650635900000|2022-04-22 13:58:20|93.78|93.71|93.77|93.73|93.79|93.73|93.75|93.71|2874
1650635910000|2022-04-22 13:58:30|93.8|93.75|93.81|93.78|93.84|93.79|93.8|93.75|1115
1650635920000|2022-04-22 13:58:40|93.8|93.76|93.81|93.77|93.81|93.77|93.76|93.73|3848
1650635930000|2022-04-22 13:58:50|93.79|93.75|93.77|93.73|93.81|93.76|93.77|93.73|0
1650635940000|2022-04-22 13:59:00|93.79|93.74|93.72|93.67|93.79|93.74|93.71|93.67|2985
1650635950000|2022-04-22 13:59:10|93.74|93.68|93.72|93.68|93.74|93.7|93.69|93.65|17697
1650635960000|2022-04-22 13:59:20|93.74|93.7|93.73|93.68|93.76|93.72|93.72|93.68|4061
1650635970000|2022-04-22 13:59:30|93.72|93.67|93.72|93.67|93.72|93.67|93.68|93.63|736
1650635980000|2022-04-22 13:59:40|93.73|93.69|93.7|93.64|93.74|93.7|93.68|93.64|6128
1650635990000|2022-04-22 13:59:50|93.69|93.65|93.69|93.65|93.72|93.67|93.67|93.64|124
1650636000000|2022-04-22 14:00:00|93.67|93.64|93.67|93.62|93.69|93.64|93.64|93.61|4071
1650636020000|2022-04-22 14:00:20|93.8|93.75|93.8|93.74|93.8|93.75|93.75|93.73|666
1650636030000|2022-04-22 14:00:30|93.82|93.75|93.83|93.79|93.84|93.8|93.8|93.74|2181
1650636040000|2022-04-22 14:00:40|93.84|93.81|93.93|93.88|93.97|93.93|93.84|93.81|1200
1650636050000|2022-04-22 14:00:50|93.94|93.9|93.95|93.92|94.06|94.02|93.94|93.88|26227
1650636060000|2022-04-22 14:01:00|93.97|93.93|93.99|93.94|94.05|94|93.96|93.91|4233
1650636070000|2022-04-22 14:01:10|93.97|93.93|93.99|93.94|94.01|93.97|93.95|93.92|6192
1650636080000|2022-04-22 14:01:20|93.98|93.93|93.93|93.88|93.98|93.93|93.93|93.88|4456
1650636090000|2022-04-22 14:01:30|93.94|93.91|93.95|93.91|93.99|93.95|93.93|93.89|8347
1650636100000|2022-04-22 14:01:40|93.94|93.92|94.02|93.97|94.02|93.97|93.94|93.92|171
1650636110000|2022-04-22 14:01:50|94|93.96|93.98|93.95|94|93.96|93.96|93.93|0
1650636120000|2022-04-22 14:02:00|93.96|93.91|93.98|93.94|93.98|93.94|93.94|93.91|65
1650636130000|2022-04-22 14:02:10|93.99|93.95|94.05|94.01|94.08|94.03|93.99|93.94|2119
1650636140000|2022-04-22 14:02:20|94.03|93.99|94|93.97|94.05|94|94|93.97|6212
1650636150000|2022-04-22 14:02:30|93.99|93.95|93.92|93.9|94|93.96|93.92|93.88|4957
1650636160000|2022-04-22 14:02:40|93.91|93.88|94|93.95|94.01|93.95|93.91|93.86|4070
1650636170000|2022-04-22 14:02:50|94.01|93.96|94|93.95|94.01|93.97|94|93.94|1000
1650636180000|2022-04-22 14:03:00|93.97|93.94|93.94|93.9|93.98|93.94|93.94|93.9|981
1650636190000|2022-04-22 14:03:10|93.93|93.91|93.94|93.9|93.98|93.93|93.92|93.9|4912
1650636200000|2022-04-22 14:03:20|93.93|93.88|93.94|93.89|93.96|93.91|93.91|93.86|9588
1650636210000|2022-04-22 14:03:30|93.96|93.88|93.96|93.91|93.97|93.93|93.96|93.88|0
1650636220000|2022-04-22 14:03:40|93.95|93.89|93.95|93.91|93.95|93.93|93.93|93.89|4
1650636230000|2022-04-22 14:03:50|93.94|93.92|93.95|93.92|93.96|93.92|93.94|93.88|0
1650636240000|2022-04-22 14:04:00|93.94|93.91|93.95|93.91|93.95|93.91|93.94|93.91|0
1650636250000|2022-04-22 14:04:10|93.94|93.88|93.86|93.81|93.94|93.88|93.85|93.8|4823
1650636260000|2022-04-22 14:04:20|93.84|93.79|93.88|93.82|93.92|93.87|93.84|93.79|6416
1650636270000|2022-04-22 14:04:30|93.86|93.8|93.88|93.82|93.89|93.85|93.86|93.8|2111
1650636280000|2022-04-22 14:04:40|93.87|93.8|93.86|93.8|93.88|93.8|93.86|93.8|0
1650636290000|2022-04-22 14:04:50|93.88|93.81|93.88|93.85|93.89|93.85|93.88|93.81|17531
1650636300000|2022-04-22 14:05:00|93.87|93.83|93.85|93.82|93.87|93.85|93.84|93.82|5893
1650636310000|2022-04-22 14:05:10|93.86|93.83|93.91|93.87|93.94|93.89|93.86|93.83|2702
1650636320000|2022-04-22 14:05:20|93.93|93.88|93.9|93.87|93.94|93.89|93.9|93.87|75
1650636330000|2022-04-22 14:05:30|93.93|93.89|94.01|93.98|94.05|94|93.93|93.89|3642
1650636340000|2022-04-22 14:05:40|94.02|93.96|94.08|94.04|94.08|94.04|94.02|93.96|157
1650636350000|2022-04-22 14:05:50|94.1|94.05|94.06|94.03|94.17|94.13|94.06|94.02|8490
1650636360000|2022-04-22 14:06:00|94.08|94.01|94.05|94.01|94.08|94.04|94.03|93.99|3654
1650636370000|2022-04-22 14:06:10|94.08|94|94.14|94.08|94.15|94.1|94.05|94|8606
1650636380000|2022-04-22 14:06:20|94.12|94.06|94.12|94.06|94.12|94.08|94.12|94.05|269
1650636390000|2022-04-22 14:06:30|94.09|94.03|94.07|94.04|94.09|94.04|94.07|94.02|4302
1650636400000|2022-04-22 14:06:40|94.09|94.05|94.11|94.05|94.12|94.06|94.08|94.04|172
1650636410000|2022-04-22 14:06:50|94.12|94.06|94.08|94.02|94.13|94.08|94.07|94.02|7464
1650636420000|2022-04-22 14:07:00|94.11|94.03|94.03|93.97|94.11|94.05|94.01|93.96|0
1650636430000|2022-04-22 14:07:10|94|93.95|93.99|93.95|94|93.96|93.98|93.92|52
1650636440000|2022-04-22 14:07:20|94.02|93.96|93.96|93.91|94.03|93.98|93.96|93.91|65
1650636450000|2022-04-22 14:07:30|93.95|93.9|93.92|93.89|93.95|93.92|93.92|93.88|434
1650636460000|2022-04-22 14:07:40|93.93|93.9|93.97|93.92|93.97|93.93|93.93|93.9|3006
1650636470000|2022-04-22 14:07:50|93.96|93.9|93.95|93.9|93.97|93.92|93.94|93.89|747
1650636480000|2022-04-22 14:08:00|93.96|93.91|93.95|93.92|93.96|93.93|93.94|93.9|0
1650636490000|2022-04-22 14:08:10|93.93|93.89|93.95|93.9|93.95|93.91|93.92|93.89|51
1650636500000|2022-04-22 14:08:20|93.96|93.94|93.96|93.92|93.99|93.96|93.96|93.92|16444
1650636510000|2022-04-22 14:08:30|93.94|93.9|93.92|93.88|93.94|93.91|93.9|93.86|13063
1650636520000|2022-04-22 14:08:40|93.94|93.89|93.98|93.94|93.98|93.94|93.94|93.89|3491
1650636530000|2022-04-22 14:08:50|94|93.95|93.99|93.93|94.03|93.99|93.96|93.92|1872
1650636540000|2022-04-22 14:09:00|93.98|93.94|93.97|93.93|93.98|93.96|93.97|93.93|3631
1650636550000|2022-04-22 14:09:10|93.98|93.94|94.01|93.96|94.02|93.96|93.98|93.94|3526
1650636560000|2022-04-22 14:09:20|94.02|93.97|93.97|93.92|94.03|93.98|93.97|93.92|0
1650636570000|2022-04-22 14:09:30|93.95|93.91|93.95|93.91|93.95|93.91|93.95|93.91|0
1650636580000|2022-04-22 14:09:40|93.94|93.9|93.92|93.88|93.94|93.9|93.92|93.87|5
1650636590000|2022-04-22 14:09:50|93.93|93.9|93.95|93.92|93.96|93.93|93.93|93.9|437
1650636600000|2022-04-22 14:10:00|93.94|93.9|93.92|93.9|93.94|93.91|93.91|93.9|6287
1650636610000|2022-04-22 14:10:10|93.94|93.91|94|93.95|94|93.95|93.94|93.9|14073
1650636620000|2022-04-22 14:10:20|93.98||93.98||93.98||93.98||0
1650636680000|2022-04-22 14:11:20|93.96|93.91|93.97|93.92|93.98|93.93|93.95|93.89|500
1650636690000|2022-04-22 14:11:30|93.96|93.91|93.94|93.88|93.96|93.91|93.91|93.86|14
1650636700000|2022-04-22 14:11:40|93.93|93.87|93.95|93.91|93.95|93.91|93.91|93.86|2503
1650636710000|2022-04-22 14:11:50|93.94|93.89|93.95|93.91|93.95|93.92|93.93|93.88|275
1650636720000|2022-04-22 14:12:00|93.94|93.92|93.92|93.87|93.94|93.92|93.92|93.87|1358
1650636730000|2022-04-22 14:12:10|93.91|93.86|93.94|93.89|93.94|93.91|93.91|93.86|35
1650636740000|2022-04-22 14:12:20|93.93|93.88|93.91|93.86|93.94|93.9|93.91|93.86|12
1650636750000|2022-04-22 14:12:30||93.87||93.87||93.87||93.87|12
1650636820000|2022-04-22 14:13:40|93.83|93.77|93.81|93.77|93.83|93.79|93.8|93.75|10000
1650636830000|2022-04-22 14:13:50|93.8|93.76|93.81|93.76|93.81|93.79|93.79|93.75|32
1650636840000|2022-04-22 14:14:00|93.79|93.75|93.81|93.79|93.81|93.79|93.79|93.75|7956
1650636850000|2022-04-22 14:14:10|93.79|93.77|93.79|93.73|93.79|93.77|93.77|93.72|1802
1650636860000|2022-04-22 14:14:20|93.78|93.72|93.76|93.72|93.78|93.72|93.75|93.7|1
1650636870000|2022-04-22 14:14:30|93.75|93.7|93.75|93.7|93.76|93.72|93.72|93.69|45
1650636880000|2022-04-22 14:14:40|93.74|93.69|93.72|93.67|93.74|93.7|93.72|93.66|345
1650636890000|2022-04-22 14:14:50|93.74|93.69|93.72|93.69|93.74|93.7|93.72|93.68|0
1650636900000|2022-04-22 14:15:00|93.74|93.71|93.71|93.66|93.75|93.72|93.7|93.65|55
1650636910000|2022-04-22 14:15:10|93.73|93.68|93.73|93.7|93.73|93.71|93.73|93.68|207
1650636920000|2022-04-22 14:15:20|93.72|93.69|93.72|93.67|93.72|93.69|93.72|93.66|6763
1650636930000|2022-04-22 14:15:30|93.7|93.66|93.7|93.66|93.7|93.68|93.68|93.63|2867
1650636940000|2022-04-22 14:15:40|93.68|93.65|93.66|93.61|93.7|93.66|93.66|93.6|6608
1650636950000|2022-04-22 14:15:50||93.62||93.61||93.62||93.59|0
1650636990000|2022-04-22 14:16:30|93.5|93.47|93.52|93.47|93.52|93.48|93.5|93.47|2502
1650637000000|2022-04-22 14:16:40|93.51||93.5||93.51||93.5||4
1650637010000|2022-04-22 14:16:50|93.51|93.48|93.52|93.47|93.53|93.49|93.51|93.47|500
1650637020000|2022-04-22 14:17:00|93.51||93.51||93.51||93.51||0
1650637030000|2022-04-22 14:17:10|93.5|93.48|93.46|93.42|93.51|93.48|93.46|93.41|5256
1650637040000|2022-04-22 14:17:20|93.44|93.41|93.46|93.42|93.46|93.42|93.43|93.39|5001
1650637050000|2022-04-22 14:17:30|93.47|93.41|93.45|93.41|93.47|93.45|93.45|93.41|2093
1650637060000|2022-04-22 14:17:40|93.46|93.42|93.46|93.41|93.47|93.42|93.46|93.41|27
1650637070000|2022-04-22 14:17:50|93.45|93.4|93.38|93.34|93.45|93.43|93.38|93.33|5010
1650637080000|2022-04-22 14:18:00|93.39|93.35|93.39|93.36|93.41|93.38|93.39|93.35|8482
1650637090000|2022-04-22 14:18:10|93.37|93.35|93.36|93.33|93.38|93.35|93.36|93.33|2499
1650637100000|2022-04-22 14:18:20|93.35|93.32|93.35|93.3|93.35|93.32|93.35|93.3|2739
1650637110000|2022-04-22 14:18:30|93.34|93.29|93.31|93.27|93.34|93.3|93.31|93.26|3
1650637120000|2022-04-22 14:18:40|93.3|93.24|93.29|93.25|93.31|93.25|93.29|93.23|3
1650637130000|2022-04-22 14:18:50|93.31|93.23|93.31|93.26|93.31|93.26|93.28|93.22|0
1650637140000|2022-04-22 14:19:00|93.29|93.24|93.31|93.27|93.35|93.31|93.29|93.24|6973
1650637150000|2022-04-22 14:19:10|93.33|93.28|93.33|93.3|93.35|93.32|93.33|93.28|2673
1650637160000|2022-04-22 14:19:20|93.32|93.27|93.33|93.3|93.33|93.3|93.31|93.27|3285
1650637170000|2022-04-22 14:19:30|93.35|93.32|93.38|93.33|93.39|93.35|93.35|93.32|2737
1650637180000|2022-04-22 14:19:40|93.35|93.34|93.32|93.29|93.38|93.34|93.32|93.29|6346
1650637190000|2022-04-22 14:19:50|93.31|93.27|93.3|93.24|93.31|93.27|93.28|93.22|3563
1650637200000|2022-04-22 14:20:00|93.29|93.23|93.29|93.24|93.29|93.24|93.25|93.2|6805
1650637210000|2022-04-22 14:20:10|93.28|93.26|93.28|93.23|93.29|93.26|93.25|93.21|15429
1650637220000|2022-04-22 14:20:20|93.26|93.21|93.36|93.31|93.4|93.35|93.25|93.2|115447
1650637230000|2022-04-22 14:20:30|93.35|93.32|93.32|93.3|93.36|93.32|93.3|93.28|12860
1650637240000|2022-04-22 14:20:40|93.33|93.31|93.36|93.32|93.38|93.33|93.33|93.31|5256
1650637250000|2022-04-22 14:20:50|93.35|93.3|93.35|93.3|93.36|93.32|93.34|93.3|1833
1650637260000|2022-04-22 14:21:00|93.33|93.29|93.31|93.28|93.33|93.29|93.3|93.28|5395
1650637270000|2022-04-22 14:21:10|93.33|93.29|93.26|93.23|93.33|93.3|93.25|93.23|3085
1650637280000|2022-04-22 14:21:20|93.25|93.21|93.2|93.17|93.26|93.21|93.2|93.17|509
1650637290000|2022-04-22 14:21:30|93.19|93.15|93.15|93.1|93.2|93.15|93.15|93.09|211
1650637300000|2022-04-22 14:21:40|93.16|93.11|93.15|93.12|93.16|93.12|93.15|93.11|0
1650637310000|2022-04-22 14:21:50|93.16|93.14|93.19|93.14|93.2|93.16|93.15|93.13|157
1650637320000|2022-04-22 14:22:00|93.17|93.12|93.17|93.12|93.17|93.12|93.17|93.12|1
1650637340000|2022-04-22 14:22:20|93.12|93.07|93.11|93.09|93.12|93.09|93.11|93.07|990
1650637350000|2022-04-22 14:22:30|93.12|93.1|93.12|93.07|93.12|93.1|93.1|93.04|1622
1650637360000|2022-04-22 14:22:40|93.1|93.05|93.1|93.07|93.1|93.07|93.09|93.05|10000
1650637370000|2022-04-22 14:22:50|93.11|93.06|93.1|93.07|93.12|93.1|93.1|93.05|318
1650637380000|2022-04-22 14:23:00|93.12|93.09|93.12|93.07|93.12|93.09|93.1|93.07|524
1650637390000|2022-04-22 14:23:10|93.1|93.09|93.1|93.04|93.12|93.09|93.07|93.01|53
1650637400000|2022-04-22 14:23:20||93.02||93.02||93.02||93.02|141
1650637410000|2022-04-22 14:23:30|93.06|93|93.08|93.03|93.08|93.04|93.06|93|3408
1650637420000|2022-04-22 14:23:40|93.06|93.02|93.08|93.03|93.08|93.03|93.04|93.02|19
1650637430000|2022-04-22 14:23:50|93.1|93.04|93.11|93.07|93.12|93.08|93.06|93.04|111622
1650637440000|2022-04-22 14:24:00|93.1|93.06|93.08|93.03|93.11|93.06|93.07|93.03|365
1650637450000|2022-04-22 14:24:10|93.07|93.02|93.08|93.02|93.08|93.03|93.07|93.02|234
1650637460000|2022-04-22 14:24:20|93.07|93.04|93.07|93.04|93.07|93.04|93.07|93.04|21
1650637470000|2022-04-22 14:24:30|||||||||3
1650637480000|2022-04-22 14:24:40|93.08|93.05|93.14|93.09|93.14|93.1|93.08|93.05|4819
1650637490000|2022-04-22 14:24:50|93.12|93.07|93.09|93.07|93.12|93.07|93.08|93.04|2569
1650637500000|2022-04-22 14:25:00|93.13|93.06|93.1|93.07|93.14|93.09|93.1|93.06|5
1650637510000|2022-04-22 14:25:10|93.14|93.09|93.13|93.1|93.15|93.11|93.13|93.07|133
1650637520000|2022-04-22 14:25:20|93.11|93.13|93.16|93.13|93.18|93.13|93.11|93.12|238
1650637530000|2022-04-22 14:25:30|93.14|93.1|93.17|93.13|93.17|93.13|93.14|93.1|5916
1650637540000|2022-04-22 14:25:40|93.18|93.11|93.18|93.13|93.18|93.13|93.18|93.11|0
1650637550000|2022-04-22 14:25:50|93.15|93.11|93.18|93.13|93.18|93.14|93.15|93.1|2840
1650637560000|2022-04-22 14:26:00|93.17|93.12|93.15|93.12|93.18|93.12|93.14|93.12|5
1650637570000|2022-04-22 14:26:10|93.16|93.13|93.24|93.21|93.26|93.22|93.16|93.13|12251
1650637580000|2022-04-22 14:26:20|93.23|93.18|93.22|93.19|93.24|93.2|93.2|93.18|3404
1650637590000|2022-04-22 14:26:30|93.23|93.21|93.22|93.18|93.24|93.21|93.19|93.18|3558
1650637600000|2022-04-22 14:26:40|93.21|93.19|93.2|93.17|93.22|93.19|93.19|93.15|2934
1650637610000|2022-04-22 14:26:50|93.22|93.18|93.2|93.18|93.22|93.18|93.2|93.15|0
1650637620000|2022-04-22 14:27:00|93.21|93.19|93.26|93.21|93.28|93.23|93.2|93.18|6440
1650637630000|2022-04-22 14:27:10|93.25|93.2|93.21|93.15|93.25|93.2|93.19|93.15|4374
1650637640000|2022-04-22 14:27:20|93.19|93.16|93.19|93.15|93.19|93.17|93.19|93.15|0
1650637650000|2022-04-22 14:27:30|93.2|93.17|93.2|93.17|93.2|93.17|93.2|93.15|4
1650637660000|2022-04-22 14:27:40|93.23|93.18|93.24|93.18|93.24|93.21|93.2|93.18|1278
1650637670000|2022-04-22 14:27:50|93.22|93.19|93.21|93.19|93.22|93.19|93.21|93.19|0
1650637680000|2022-04-22 14:28:00|93.2|93.18|93.22|93.19|93.22|93.19|93.19|93.15|1244
1650637690000|2022-04-22 14:28:10|93.21|93.21|93.25|93.19|93.26|93.21|93.21|93.19|260
1650637700000|2022-04-22 14:28:20|93.26|93.21|93.24|93.19|93.26|93.21|93.24|93.19|0
1650637710000|2022-04-22 14:28:30|93.26|93.21|93.26|93.23|93.26|93.24|93.24|93.21|2463
1650637720000|2022-04-22 14:28:40|93.25|93.22|93.26|93.23|93.26|93.23|93.24|93.21|319
1650637730000|2022-04-22 14:28:50|93.25|93.22|93.24|93.2|93.25|93.22|93.23|93.19|10788
1650637740000|2022-04-22 14:29:00|93.22|93.19|93.22|93.21|93.24|93.22|93.21|93.18|4305
1650637760000|2022-04-22 14:29:20|93.24|93.22|93.2|93.16|93.24|93.22|93.2|93.16|5704
1650637770000|2022-04-22 14:29:30|93.23|93.18|93.18|93.14|93.23|93.19|93.16|93.12|8556
1650637780000|2022-04-22 14:29:40|93.19|93.16|93.17|93.16|93.19|93.17|93.17|93.14|981
1650637800000|2022-04-22 14:30:00|93.19|93.14|93.15|93.11|93.19|93.14|93.15|93.1|400
1650637810000|2022-04-22 14:30:10|93.18|93.12|93.21|93.16|93.21|93.17|93.16|93.11|6409
1650637820000|2022-04-22 14:30:20|93.22|93.17|93.26|93.22|93.28|93.22|93.21|93.16|4467
1650637830000|2022-04-22 14:30:30|93.25|93.21|93.28|93.22|93.28|93.24|93.24|93.2|3473
1650637840000|2022-04-22 14:30:40|93.26|93.24|93.28|93.25|93.3|93.26|93.26|93.24|2555
1650637850000|2022-04-22 14:30:50|93.27|93.22|93.24|93.21|93.27|93.23|93.22|93.21|13481
1650637860000|2022-04-22 14:31:00|93.26|93.22|93.23|93.21|93.26|93.24|93.23|93.21|6693
1650637870000|2022-04-22 14:31:10|93.22|93.18|93.17|93.13|93.22|93.18|93.17|93.13|981
1650637880000|2022-04-22 14:31:20|93.2|93.15|93.21|93.18|93.22|93.18|93.2|93.15|7343
1650637890000|2022-04-22 14:31:30|93.2|93.15|93.18|93.14|93.2|93.16|93.16|93.11|2071
1650637900000|2022-04-22 14:31:40|93.2|93.15|93.22|93.17|93.23|93.2|93.19|93.15|262
1650637910000|2022-04-22 14:31:50|93.21|93.18|93.2|93.15|93.22|93.18|93.2|93.15|0
1650637920000|2022-04-22 14:32:00|93.19|93.14|93.16|93.11|93.2|93.17|93.15|93.1|1510
1650637930000|2022-04-22 14:32:10|93.15|93.09|93.13|93.07|93.15|93.1|93.11|93.07|5810
1650637940000|2022-04-22 14:32:20|93.11|93.08|93.06|93.02|93.13|93.09|93.06|93.02|24
1650637950000|2022-04-22 14:32:30||93.01||93.02||93.02||93.01|0
1650637960000|2022-04-22 14:32:40|93.08|93.03|93.08|93.03|93.08|93.03|93.08|93.03|3500
1650637970000|2022-04-22 14:32:50|93.05|93.02|93.08|93.04|93.08|93.04|93.05|93.02|3
1650637980000|2022-04-22 14:33:00|93.07|93.05|93.05|93.02|93.07|93.05|93.05|93.02|615
1650637990000|2022-04-22 14:33:10|93.07|93.04|93.05|93.02|93.08|93.05|93.05|93.02|981
1650638000000|2022-04-22 14:33:20|93.07|93.04|93.06|93.02|93.08|93.05|93.06|93.02|12862
1650638010000|2022-04-22 14:33:30||93.03||93.03||93.03||93.03|94
1650638020000|2022-04-22 14:33:40|93.05|93.02|93.06|93.02|93.06|93.03|93.03|93.02|350
1650638030000|2022-04-22 14:33:50|93.07|93.03|93.05|93.02|93.08|93.05|93.05|93.02|26478
1650638040000|2022-04-22 14:34:00|93.06||93.06||93.06||93.05||100
1650638050000|2022-04-22 14:34:10|93.05|93.03|93.05|93.02|93.05|93.03|93.05|93.02|2
1650638060000|2022-04-22 14:34:20|93.07|93.04|93.06|93.02|93.08|93.05|93.05|93.02|9540
1650638070000|2022-04-22 14:34:30|93.05||93.04||93.05||93.04||6980
1650638080000|2022-04-22 14:34:40|||||||||1005
1650638090000|2022-04-22 14:34:50|93.03|93|93.01|92.98|93.03|93|93|92.98|51434
1650638100000|2022-04-22 14:35:00|93|92.97|92.99|92.96|93|92.97|92.97|92.94|13544
1650638110000|2022-04-22 14:35:10|92.98|92.97|92.99|92.96|92.99|92.97|92.98|92.96|7026
1650638120000|2022-04-22 14:35:20|92.97|92.97|93.03|92.99|93.03|93|92.97|92.96|7177
1650638130000|2022-04-22 14:35:30|93.02|92.98|92.99|92.96|93.02|92.98|92.98|92.96|3330
1650638140000|2022-04-22 14:35:40|92.97|92.94|93|92.96|93|92.97|92.96|92.93|12701
1650638150000|2022-04-22 14:35:50||92.95||92.96||92.96||92.95|10
1650638160000|2022-04-22 14:36:00|92.99|92.97|92.99|92.96|93.03|92.99|92.98|92.96|6350
1650638170000|2022-04-22 14:36:10|93|92.95|93.02|92.98|93.03|92.99|92.99|92.95|3340
1650638230000|2022-04-22 14:37:10|93.13|93.08|93.13|93.08|93.13|93.08|93.13|93.08|80
1650638240000|2022-04-22 14:37:20|93.12|93.09|93.16|93.11|93.16|93.12|93.09|93.07|10223
1650638250000|2022-04-22 14:37:30|93.18|93.1|93.16|93.14|93.19|93.14|93.16|93.1|0
1650638260000|2022-04-22 14:37:40|93.15|93.12|93.15|93.11|93.16|93.12|93.15|93.1|379
1650638270000|2022-04-22 14:37:50|93.13|93.1|93.15|93.11|93.15|93.11|93.13|93.1|385
1650638280000|2022-04-22 14:38:00|93.14|93.1|93.14|93.12|93.14|93.12|93.14|93.1|0
1650638290000|2022-04-22 14:38:10|93.13|93.13|93.18|93.15|93.18|93.15|93.13|93.13|564
1650638300000|2022-04-22 14:38:20|93.2|93.16|93.21|93.15|93.22|93.18|93.2|93.14|1364
1650638310000|2022-04-22 14:38:30|93.18|93.14|93.16|93.12|93.18|93.14|93.16|93.12|1763
1650638320000|2022-04-22 14:38:40||93.11||93.1||93.11||93.1|0
1650638330000|2022-04-22 14:38:50|93.15|93.09|93.1|93.06|93.15|93.09|93.09|93.05|0
1650638340000|2022-04-22 14:39:00|93.12|93.07|93.11|93.06|93.12|93.09|93.11|93.06|6593
1650638350000|2022-04-22 14:39:10|93.09||93.08||93.1||93.08||25000
1650638360000|2022-04-22 14:39:20|93.07|93.03|93.06|93.01|93.07|93.03|93.06|93.01|11748
1650638370000|2022-04-22 14:39:30|93.04|93.02|93.04|93.02|93.04|93.02|93.04|93|5
1650638380000|2022-04-22 14:39:40|93.05|93.03|93.05|93.03|93.07|93.04|93.05|93.03|2603
1650638390000|2022-04-22 14:39:50|93.06|93.04|93.06|93.03|93.06|93.05|93.05|93.03|4903
1650638400000|2022-04-22 14:40:00|93.04|93.02|93.02|92.98|93.04|93.02|93.01|92.96|1281
1650638410000|2022-04-22 14:40:10|93.01|92.99|93.01|92.99|93.02|93|93.01|92.98|9
1650638420000|2022-04-22 14:40:20|93.02|93|93.02|93|93.03|93.01|93.02|93|6907
1650638430000|2022-04-22 14:40:30|93.01|92.98|93.01|92.96|93.03|92.99|92.99|92.96|31537
1650638440000|2022-04-22 14:40:40|93|92.97|93|92.95|93|92.97|92.99|92.94|5
1650638450000|2022-04-22 14:40:50|92.99|92.94|92.98|92.93|92.99|92.94|92.96|92.93|3136
1650638460000|2022-04-22 14:41:00|93|92.94|93|92.95|93|92.97|93|92.94|1953
1650638470000|2022-04-22 14:41:10|92.99||92.99||92.99||92.99||526
1650638480000|2022-04-22 14:41:20|92.98|92.93|92.95|92.92|92.99|92.94|92.95|92.92|432
1650638490000|2022-04-22 14:41:30|92.94|92.89|92.94|92.88|92.94|92.89|92.94|92.88|524
1650638500000|2022-04-22 14:41:40|92.92|92.89|92.92|92.88|92.95|92.9|92.91|92.88|1292
1650638510000|2022-04-22 14:41:50|92.91||92.92||92.92||92.91||3278
1650638520000|2022-04-22 14:42:00|92.94|92.89|92.92|92.89|92.95|92.91|92.92|92.89|21674
1650638530000|2022-04-22 14:42:10|92.94|92.9|92.92|92.9|92.95|92.9|92.92|92.9|80
1650638540000|2022-04-22 14:42:20|92.94||92.93||92.94||92.93||0
1650638550000|2022-04-22 14:42:30|92.91|92.88|92.88|92.84|92.91|92.88|92.88|92.84|23233
1650638560000|2022-04-22 14:42:40|92.87|92.85|92.87|92.85|92.87|92.85|92.87|92.85|0
1650638570000|2022-04-22 14:42:50|92.86|92.84|92.89|92.85|92.89|92.86|92.86|92.84|2678
1650638580000|2022-04-22 14:43:00|92.91|92.84|92.89|92.86|92.91|92.87|92.89|92.84|5138
1650638590000|2022-04-22 14:43:10|92.88|92.84|92.89|92.86|92.91|92.86|92.88|92.84|9556
1650638600000|2022-04-22 14:43:20|92.88|92.84|92.89|92.84|92.91|92.88|92.88|92.84|2712
1650638610000|2022-04-22 14:43:30|92.91|92.85|92.89|92.85|92.92|92.87|92.88|92.84|4661
1650638620000|2022-04-22 14:43:40|92.9|92.87|92.91|92.86|92.92|92.89|92.88|92.84|16079
1650638630000|2022-04-22 14:43:50|92.89|92.87|92.88|92.86|92.91|92.87|92.88|92.86|0
1650638640000|2022-04-22 14:44:00|92.87|92.84|92.84|92.8|92.87|92.84|92.84|92.8|4448
1650638650000|2022-04-22 14:44:10|92.83|92.81|92.84|92.79|92.84|92.81|92.8|92.76|3040
1650638660000|2022-04-22 14:44:20|92.85|92.8|92.85|92.8|92.85|92.8|92.84|92.8|115
1650638670000|2022-04-22 14:44:30|92.86|92.81|92.9|92.87|92.91|92.88|92.86|92.81|13059
1650638680000|2022-04-22 14:44:40|92.89|92.86|92.85|92.82|92.9|92.86|92.85|92.8|11387
1650638690000|2022-04-22 14:44:50|||||||||1210
1650638700000|2022-04-22 14:45:00|92.84|92.83|92.87|92.83|92.87|92.84|92.84|92.82|3371
1650638760000|2022-04-22 14:46:00|92.82|92.8|92.81|92.76|92.83|92.8|92.81|92.75|608
1650638770000|2022-04-22 14:46:10|92.83|92.77|92.85|92.82|92.87|92.83|92.83|92.76|26454
1650638780000|2022-04-22 14:46:20|92.84|92.81|92.8|92.76|92.84|92.81|92.8|92.76|26317
1650638790000|2022-04-22 14:46:30|92.81|92.77|92.81|92.77|92.81|92.79|92.8|92.77|85
1650638800000|2022-04-22 14:46:40|92.79|92.76|92.81|92.78|92.81|92.79|92.79|92.75|21768
1650638810000|2022-04-22 14:46:50|92.82|92.79|92.84|92.81|92.86|92.84|92.82|92.79|46606
1650638820000|2022-04-22 14:47:00|92.86|92.82|92.82|92.79|92.87|92.83|92.82|92.79|5806
1650638830000|2022-04-22 14:47:10|92.83|92.8|92.83|92.79|92.83|92.8|92.83|92.79|41355
1650638850000|2022-04-22 14:47:30|92.85|92.81|92.88|92.85|92.89|92.86|92.85|92.79|8213
1650638860000|2022-04-22 14:47:40|92.87|92.83|92.87|92.84|92.87|92.84|92.87|92.82|1518
1650638870000|2022-04-22 14:47:50|92.85|92.85|92.89|92.85|92.89|92.85|92.85|92.84|498
1650638880000|2022-04-22 14:48:00|92.88|92.84|92.87|92.84|92.89|92.85|92.87|92.84|32118
1650638890000|2022-04-22 14:48:10||92.85||92.85||92.85||92.85|0
1650638900000|2022-04-22 14:48:20|92.89|92.86|92.9|92.87|92.93|92.89|92.89|92.86|436
1650638910000|2022-04-22 14:48:30|92.89||92.89||92.89||92.89||429
1650638920000|2022-04-22 14:48:40|92.88|92.86|92.93|92.89|92.93|92.89|92.88|92.86|6439
1650638930000|2022-04-22 14:48:50|92.94|92.9|92.93|92.89|92.95|92.91|92.93|92.89|685
1650638940000|2022-04-22 14:49:00|92.94|92.91|92.94|92.91|92.94|92.91|92.91|92.91|20287
1650638950000|2022-04-22 14:49:10|92.92|92.89|92.94|92.91|92.94|92.92|92.92|92.89|230
1650638960000|2022-04-22 14:49:20|92.96|92.92|92.97|92.94|92.97|92.95|92.96|92.92|981
1650638970000|2022-04-22 14:49:30|92.96|92.92|92.93|92.9|92.96|92.92|92.92|92.9|3178
1650638980000|2022-04-22 14:49:40|92.92|92.89|92.94|92.91|92.94|92.92|92.91|92.89|1868
1650638990000|2022-04-22 14:49:50|92.93|92.89|92.94|92.9|92.95|92.92|92.92|92.88|35226
1650639000000|2022-04-22 14:50:00|92.95|92.91|92.98|92.95|92.98|92.95|92.95|92.9|4191
1650639010000|2022-04-22 14:50:10|92.95|92.93|92.94|92.9|92.98|92.94|92.94|92.9|19817
1650639020000|2022-04-22 14:50:20|92.93||92.92||92.94||92.92||0
1650639030000|2022-04-22 14:50:30|92.93||92.93||92.93||92.93||10740
1650639040000|2022-04-22 14:50:40|92.92|92.91|92.92|92.87|92.93|92.91|92.91|92.87|512
1650639050000|2022-04-22 14:50:50|92.9|92.88|92.9|92.87|92.9|92.88|92.89|92.87|247
1650639060000|2022-04-22 14:51:00|92.89|92.85|92.88|92.85|92.89|92.85|92.88|92.84|3456
1650639070000|2022-04-22 14:51:10|92.89|92.84|92.86|92.84|92.89|92.84|92.86|92.84|4100
1650639080000|2022-04-22 14:51:20|92.87|92.86|92.87|92.84|92.87|92.86|92.86|92.84|6639
1650639090000|2022-04-22 14:51:30|92.86|92.83|92.8|92.78|92.86|92.84|92.8|92.78|19067
1650639100000|2022-04-22 14:51:40|92.82|92.79|92.82|92.78|92.82|92.79|92.8|92.78|2151
1650639110000|2022-04-22 14:51:50|92.81|92.79|92.82|92.78|92.82|92.79|92.81|92.78|52613
1650639120000|2022-04-22 14:52:00|92.8|92.79|92.82|92.78|92.82|92.79|92.8|92.78|5540
1650639130000|2022-04-22 14:52:10|92.84|92.79|92.82|92.78|92.85|92.81|92.81|92.78|11688
1650639140000|2022-04-22 14:52:20|92.8|92.76|92.81|92.78|92.82|92.78|92.79|92.76|5083
1650639150000|2022-04-22 14:52:30|92.8|92.77|92.8|92.77|92.81|92.78|92.79|92.76|46498
1650639160000|2022-04-22 14:52:40|92.81|92.78|92.81|92.78|92.81|92.79|92.8|92.77|2277
1650639170000|2022-04-22 14:52:50|92.8||92.8||92.82||92.79||757
1650639180000|2022-04-22 14:53:00|92.79|92.76|92.79|92.76|92.8|92.76|92.79|92.76|1741
1650639190000|2022-04-22 14:53:10|92.8|92.77|92.81|92.77|92.81|92.79|92.8|92.77|104
1650639200000|2022-04-22 14:53:20|92.79||92.79||92.79||92.78||2789
1650639210000|2022-04-22 14:53:30|92.78|92.76|92.82|92.78|92.82|92.78|92.77|92.76|6124
1650639220000|2022-04-22 14:53:40|92.8|92.77|92.83|92.78|92.84|92.79|92.8|92.77|724
1650639230000|2022-04-22 14:53:50|92.82|92.77|92.8|92.77|92.82|92.8|92.8|92.77|8109
1650639240000|2022-04-22 14:54:00|92.79|92.76|92.78|92.77|92.8|92.77|92.78|92.76|266
1650639250000|2022-04-22 14:54:10|92.77|92.76|92.75|92.72|92.77|92.76|92.73|92.72|1362
1650639260000|2022-04-22 14:54:20|92.74|92.71|92.73|92.68|92.74|92.71|92.73|92.68|4693
1650639270000|2022-04-22 14:54:30|92.72|92.69|92.72|92.69|92.72|92.69|92.72|92.69|3
1650639280000|2022-04-22 14:54:40|92.71|92.68|92.71|92.67|92.71|92.68|92.71|92.67|1064
1650639290000|2022-04-22 14:54:50|92.72|92.68|92.7|92.65|92.72|92.68|92.7|92.65|73
1650639300000|2022-04-22 14:55:00|92.69|92.66|92.68|92.65|92.7|92.66|92.68|92.65|0
1650639310000|2022-04-22 14:55:10||92.66||92.66||92.66||92.66|50
1650639320000|2022-04-22 14:55:20|92.7||92.68||92.7||92.68||333
1650639390000|2022-04-22 14:56:30|92.67|92.65|92.67|92.64|92.67|92.65|92.65|92.63|3280
1650639400000|2022-04-22 14:56:40||92.65||92.65||92.65||92.65|246
1650639410000|2022-04-22 14:56:50|92.66|92.66|92.69|92.67|92.72|92.68|92.66|92.65|12174
1650639420000|2022-04-22 14:57:00|92.68|92.65|92.66|92.63|92.68|92.66|92.66|92.61|1719
1650639430000|2022-04-22 14:57:10|92.65|92.61|92.64|92.6|92.65|92.61|92.63|92.6|567
1650639440000|2022-04-22 14:57:20|92.62|92.58|92.54|92.51|92.62|92.59|92.54|92.5|31450
1650639450000|2022-04-22 14:57:30|92.55|92.52|92.54|92.5|92.6|92.56|92.51|92.5|19740
1650639460000|2022-04-22 14:57:40|92.56|92.51|92.56|92.51|92.57|92.52|92.56|92.5|40
1650639470000|2022-04-22 14:57:50|92.55|92.5|92.51|92.47|92.56|92.51|92.51|92.47|18038
1650639480000|2022-04-22 14:58:00|92.5|92.46|92.54|92.5|92.54|92.51|92.5|92.45|9401
1650639490000|2022-04-22 14:58:10|92.53|92.49|92.5|92.44|92.53|92.5|92.5|92.43|29323
1650639500000|2022-04-22 14:58:20|92.51|92.45|92.52|92.46|92.54|92.5|92.49|92.45|35521
1650639510000|2022-04-22 14:58:30|92.51|92.45|92.43|92.39|92.51|92.45|92.43|92.39|5664
1650639520000|2022-04-22 14:58:40|92.42|92.38|92.47|92.42|92.47|92.43|92.41|92.37|27993
1650639530000|2022-04-22 14:58:50|92.44|92.41|92.47|92.4|92.47|92.42|92.44|92.4|316
1650639540000|2022-04-22 14:59:00|92.43|92.38|92.38|92.35|92.43|92.38|92.38|92.35|10954
1650639550000|2022-04-22 14:59:10|92.39|92.36|92.39|92.37|92.39|92.37|92.39|92.36|6944
1650639560000|2022-04-22 14:59:20|92.38|92.38|92.38|92.35|92.38|92.38|92.38|92.35|57416
1650639570000|2022-04-22 14:59:30|92.39|92.36|92.38|92.35|92.39|92.36|92.38|92.35|4
1650639580000|2022-04-22 14:59:40|92.39|92.36|92.39|92.36|92.39|92.38|92.39|92.36|37910
1650639590000|2022-04-22 14:59:50|92.38|92.37|92.39|92.36|92.39|92.38|92.38|92.35|12223
1650639600000|2022-04-22 15:00:00|92.4|92.37|92.51|92.48|92.52|92.49|92.4|92.37|52691
1650639610000|2022-04-22 15:00:10|92.52|92.49|92.58|92.56|92.58|92.56|92.52|92.49|39908
1650639620000|2022-04-22 15:00:20|92.6|92.57|92.6|92.58|92.6|92.58|92.56|92.52|35160
1650639630000|2022-04-22 15:00:30|92.59|92.56|92.6|92.58|92.6|92.58|92.59|92.56|4079
1650639640000|2022-04-22 15:00:40|92.59|92.56|92.59|92.57|92.6|92.57|92.58|92.56|11413
1650639650000|2022-04-22 15:00:50|92.6|92.58|92.63|92.6|92.63|92.6|92.6|92.58|9490
1650639660000|2022-04-22 15:01:00|92.62|92.59|92.6|92.56|92.62|92.59|92.59|92.56|4165
1650639670000|2022-04-22 15:01:10|92.62|92.57|92.62|92.57|92.62|92.6|92.62|92.57|9108
1650639680000|2022-04-22 15:01:20|92.61|92.58|92.62|92.59|92.62|92.59|92.6|92.57|1000
1650639690000|2022-04-22 15:01:30|92.61|92.6|92.63|92.6|92.63|92.61|92.61|92.6|16139
1650639700000|2022-04-22 15:01:40|92.62|92.59|92.62|92.59|92.65|92.6|92.62|92.59|0
1650639710000|2022-04-22 15:01:50|92.64|92.6|92.69|92.65|92.73|92.68|92.64|92.6|63959
1650639720000|2022-04-22 15:02:00|92.68|92.64|92.66|92.61|92.68|92.64|92.64|92.6|10362
1650639730000|2022-04-22 15:02:10|92.65|92.59|92.63|92.61|92.66|92.61|92.63|92.59|3716
1650639740000|2022-04-22 15:02:20|92.62|92.59|92.63|92.58|92.63|92.59|92.61|92.57|5680
1650639750000|2022-04-22 15:02:30||92.59||92.6||92.61||92.58|21
1650639760000|2022-04-22 15:02:40|92.62|92.59|92.62|92.58|92.63|92.61|92.61|92.58|9742
1650639770000|2022-04-22 15:02:50|92.61|92.57|92.59|92.56|92.61|92.58|92.58|92.56|7299
1650639780000|2022-04-22 15:03:00|||||||||6
1650639790000|2022-04-22 15:03:10|92.58|92.57|92.58|92.53|92.58|92.57|92.57|92.53|6478
1650639800000|2022-04-22 15:03:20|92.57|92.54|92.57|92.54|92.57|92.54|92.57|92.54|0
1650639810000|2022-04-22 15:03:30|92.56|92.53|92.56|92.51|92.56|92.53|92.53|92.49|3372
1650639830000|2022-04-22 15:03:50|92.55|92.5|92.49|92.46|92.56|92.5|92.49|92.46|9690
1650639840000|2022-04-22 15:04:00|92.5|92.47|92.52|92.48|92.55|92.51|92.49|92.47|11333
1650639850000|2022-04-22 15:04:10|92.51|92.46|92.48|92.44|92.51|92.46|92.48|92.43|0
1650639860000|2022-04-22 15:04:20|92.5|92.46|92.5|92.46|92.51|92.47|92.5|92.46|5628
1650639870000|2022-04-22 15:04:30|92.49|92.44|92.48|92.45|92.49|92.45|92.48|92.44|1455
1650639880000|2022-04-22 15:04:40|92.49||92.47||92.49||92.47||155
1650639890000|2022-04-22 15:04:50|92.46|92.44|92.49|92.45|92.49|92.46|92.44|92.4|2275
1650639900000|2022-04-22 15:05:00|92.48|92.46|92.52|92.48|92.52|92.48|92.47|92.45|14011
1650639910000|2022-04-22 15:05:10|92.5|92.46|92.48|92.45|92.5|92.46|92.48|92.45|0
1650639920000|2022-04-22 15:05:20|92.49|92.46|92.49|92.47|92.49|92.47|92.48|92.46|2441
1650639930000|2022-04-22 15:05:30|92.48|92.46|92.48|92.46|92.48|92.46|92.48|92.46|2761
1650639940000|2022-04-22 15:05:40|92.47|92.45|92.48|92.45|92.48|92.46|92.46|92.45|46228
1650639950000|2022-04-22 15:05:50|92.49|92.46|92.54|92.51|92.55|92.52|92.49|92.46|12390
1650639960000|2022-04-22 15:06:00|92.56|92.53|92.57|92.54|92.58|92.55|92.54|92.53|5398
1650639970000|2022-04-22 15:06:10|92.56|92.53|92.54|92.51|92.56|92.54|92.54|92.51|4041
1650639980000|2022-04-22 15:06:20|92.55|92.52|92.57|92.52|92.57|92.52|92.53|92.51|326
1650639990000|2022-04-22 15:06:30|92.54|92.53|92.54|92.51|92.57|92.54|92.54|92.51|2601
1650640000000|2022-04-22 15:06:40|92.56|92.52|92.54|92.52|92.57|92.52|92.54|92.52|413
1650640010000|2022-04-22 15:06:50|92.55|92.53|92.62|92.58|92.62|92.58|92.55|92.53|271
1650640020000|2022-04-22 15:07:00|92.61|92.59|92.63|92.6|92.65|92.61|92.61|92.59|6491
1650640030000|2022-04-22 15:07:10|92.65|92.61|92.6|92.57|92.65|92.61|92.6|92.57|7591
1650640040000|2022-04-22 15:07:20|92.61|92.58|92.6|92.57|92.63|92.59|92.6|92.57|8966
1650640050000|2022-04-22 15:07:30|92.59||92.6||92.6||92.59||0
1650640060000|2022-04-22 15:07:40|92.61|92.58|92.6|92.57|92.61|92.59|92.59|92.56|7981
1650640070000|2022-04-22 15:07:50|92.61|92.58|92.61|92.58|92.61|92.58|92.61|92.57|4156
1650640080000|2022-04-22 15:08:00|92.63|92.61|92.59|92.56|92.63|92.61|92.59|92.56|9293
1650640090000|2022-04-22 15:08:10|92.6|92.57|92.6|92.57|92.6|92.58|92.59|92.57|2633
1650640100000|2022-04-22 15:08:20|92.59|92.58|92.6|92.57|92.6|92.59|92.59|92.57|406
1650640110000|2022-04-22 15:08:30|92.59|92.58|92.6|92.57|92.6|92.58|92.59|92.57|0
1650640120000|2022-04-22 15:08:40|92.59|92.58|92.64|92.6|92.65|92.61|92.58|92.58|3558
1650640130000|2022-04-22 15:08:50|92.63|92.59|92.61|92.58|92.63|92.59|92.6|92.58|24034
1650640140000|2022-04-22 15:09:00|92.63|92.59|92.65|92.6|92.67|92.64|92.62|92.59|6472
1650640150000|2022-04-22 15:09:10|92.64|92.61|92.65|92.61|92.66|92.62|92.63|92.6|133
1650640160000|2022-04-22 15:09:20|92.63|92.62|92.62|92.6|92.67|92.64|92.62|92.6|4106
1650640170000|2022-04-22 15:09:30|92.61|92.58|92.6|92.57|92.62|92.6|92.58|92.54|13523
1650640180000|2022-04-22 15:09:40|92.59|92.56|92.62|92.57|92.62|92.6|92.59|92.55|3095
1650640190000|2022-04-22 15:09:50|92.65|92.59|92.64|92.61|92.65|92.62|92.64|92.59|1967
1650640200000|2022-04-22 15:10:00|92.63|92.6|92.62|92.58|92.64|92.61|92.61|92.57|128
1650640210000|2022-04-22 15:10:10|92.61|92.59|92.62|92.59|92.62|92.59|92.61|92.58|0
1650640220000|2022-04-22 15:10:20|92.63|92.61|92.64|92.6|92.64|92.62|92.62|92.59|12212
1650640230000|2022-04-22 15:10:30|92.62|92.59|92.63|92.59|92.64|92.59|92.61|92.58|4428
1650640240000|2022-04-22 15:10:40|92.64|92.6|92.64|92.61|92.64|92.61|92.62|92.6|232
1650640250000|2022-04-22 15:10:50|92.62|92.6|92.63|92.6|92.64|92.6|92.62|92.6|12321
1650640260000|2022-04-22 15:11:00|92.64|92.61|92.64|92.6|92.64|92.62|92.63|92.6|1333
1650640270000|2022-04-22 15:11:10|92.63|92.61|92.64|92.6|92.64|92.62|92.63|92.6|104
1650640280000|2022-04-22 15:11:20||92.61||92.61||92.62||92.61|23614
1650640290000|2022-04-22 15:11:30|92.65|92.62|92.69|92.65|92.69|92.66|92.65|92.62|10285
1650640300000|2022-04-22 15:11:40|92.68|92.66|92.68|92.66|92.69|92.66|92.67|92.64|10370
1650640310000|2022-04-22 15:11:50|92.7|92.67|92.68|92.67|92.7|92.67|92.68|92.66|1942
1650640320000|2022-04-22 15:12:00|92.67|92.66|92.69|92.67|92.69|92.67|92.67|92.66|194
1650640330000|2022-04-22 15:12:10|92.68|92.68|92.72|92.69|92.73|92.69|92.68|92.67|13603
1650640340000|2022-04-22 15:12:20|92.73|92.7|92.73|92.69|92.75|92.71|92.72|92.69|0
1650640350000|2022-04-22 15:12:30|92.72|92.68|92.7|92.68|92.72|92.69|92.69|92.67|8909
1650640360000|2022-04-22 15:12:40|92.69|92.66|92.7|92.67|92.7|92.67|92.69|92.66|1580
1650640370000|2022-04-22 15:12:50|92.69|92.66|92.69|92.66|92.69|92.66|92.67|92.66|136
1650640380000|2022-04-22 15:13:00||92.67||92.66||92.67||92.66|0
1650640390000|2022-04-22 15:13:10|92.68|92.67|92.69|92.67|92.69|92.68|92.68|92.66|30934
1650640400000|2022-04-22 15:13:20|92.71|92.66|92.69|92.66|92.71|92.67|92.68|92.66|9613
1650640410000|2022-04-22 15:13:30|92.68|92.65|92.68|92.64|92.68|92.65|92.68|92.64|8025
1650640420000|2022-04-22 15:13:40|92.67|92.63|92.62|92.6|92.68|92.63|92.62|92.6|1540
1650640430000|2022-04-22 15:13:50|92.61|92.59|92.57|92.54|92.62|92.59|92.57|92.54|18368
1650640440000|2022-04-22 15:14:00|92.56|92.53|92.55|92.52|92.57|92.54|92.55|92.52|9855
1650640450000|2022-04-22 15:14:10|92.54|92.51|92.53|92.5|92.55|92.52|92.53|92.5|16559
1650640460000|2022-04-22 15:14:20|92.55|92.51|92.58|92.54|92.58|92.57|92.54|92.5|44507
1650640470000|2022-04-22 15:14:30|92.57|92.53|92.54|92.5|92.57|92.53|92.54|92.5|757
1650640480000|2022-04-22 15:14:40|92.53|92.51|92.53|92.5|92.55|92.51|92.52|92.5|5559
1650640490000|2022-04-22 15:14:50|92.52|92.48|92.5|92.46|92.52|92.48|92.5|92.46|6646
1650640500000|2022-04-22 15:15:00|92.5|92.47|92.5|92.47|92.5|92.47|92.5|92.47|25
1650640510000|2022-04-22 15:15:10|92.51|92.48|92.52|92.5|92.52|92.5|92.5|92.48|4552
1650640520000|2022-04-22 15:15:20|92.51|92.48|92.5|92.47|92.51|92.48|92.5|92.47|1001
1650640530000|2022-04-22 15:15:30|92.51|92.48|92.52|92.5|92.52|92.5|92.5|92.47|9615
1650640540000|2022-04-22 15:15:40|92.51|92.51|92.52|92.5|92.52|92.51|92.51|92.5|11136
1650640550000|2022-04-22 15:15:50|92.51|92.49|92.52|92.49|92.52|92.49|92.51|92.49|118
1650640560000|2022-04-22 15:16:00|92.51|92.47|92.51|92.49|92.54|92.51|92.5|92.47|35867
1650640570000|2022-04-22 15:16:10|92.54|92.48|92.52|92.5|92.54|92.51|92.52|92.48|4924
1650640580000|2022-04-22 15:16:20|92.51|92.49|92.5|92.48|92.51|92.5|92.5|92.48|10
1650640590000|2022-04-22 15:16:30|92.49|92.47|92.5|92.48|92.51|92.49|92.48|92.47|8674
1650640610000|2022-04-22 15:16:50|92.49|92.47|92.5|92.47|92.5|92.47|92.49|92.47|2069
1650640620000|2022-04-22 15:17:00|92.49|92.45|92.48|92.46|92.49|92.46|92.47|92.45|1022
1650640630000|2022-04-22 15:17:10|92.47|92.47|92.48|92.46|92.49|92.47|92.47|92.46|5102
1650640640000|2022-04-22 15:17:20|||||||||3500
1650640650000|2022-04-22 15:17:30|92.47|92.45|92.45|92.43|92.47|92.45|92.45|92.43|29669
1650640660000|2022-04-22 15:17:40|||||||||1000
1650640670000|2022-04-22 15:17:50|92.44|92.41|92.41|92.37|92.44|92.41|92.41|92.37|13861
1650640680000|2022-04-22 15:18:00|92.4|92.39|92.39|92.38|92.41|92.39|92.39|92.35|12365
1650640690000|2022-04-22 15:18:10|92.4|92.39|92.41|92.38|92.42|92.41|92.39|92.38|7326
1650640700000|2022-04-22 15:18:20|92.4|92.37|92.4|92.38|92.4|92.38|92.4|92.37|7269
1650640710000|2022-04-22 15:18:30|92.41|92.39|92.42|92.41|92.44|92.42|92.41|92.39|35164
1650640720000|2022-04-22 15:18:40|92.41|92.4|92.39|92.36|92.42|92.4|92.39|92.36|23435
1650640730000|2022-04-22 15:18:50|92.4|92.35|92.38|92.36|92.4|92.37|92.37|92.35|4247
1650640740000|2022-04-22 15:19:00|92.39|92.37|92.39|92.37|92.4|92.38|92.38|92.36|10109
1650640750000|2022-04-22 15:19:10|92.4|92.36|92.41|92.38|92.41|92.39|92.39|92.36|595
1650640760000|2022-04-22 15:19:20|92.42|92.37|92.42|92.39|92.42|92.4|92.42|92.37|18237
1650640770000|2022-04-22 15:19:30|92.44|92.4|92.43|92.39|92.45|92.42|92.43|92.39|3893
1650640780000|2022-04-22 15:19:40|92.42|92.38|92.41|92.37|92.42|92.38|92.4|92.37|20734
1650640790000|2022-04-22 15:19:50||92.38||92.39||92.39||92.37|206
1650640800000|2022-04-22 15:20:00|92.4|92.37|92.4|92.38|92.41|92.38|92.38|92.36|17958
1650640810000|2022-04-22 15:20:10|92.41|92.39|92.42|92.38|92.46|92.44|92.41|92.38|25532
1650640820000|2022-04-22 15:20:20|92.41|92.36|92.41|92.38|92.41|92.39|92.4|92.36|10178
1650640830000|2022-04-22 15:20:30|92.42|92.37|92.43|92.39|92.45|92.41|92.42|92.37|2633
1650640840000|2022-04-22 15:20:40|92.44|92.4|92.41|92.38|92.44|92.4|92.41|92.38|0
1650640850000|2022-04-22 15:20:50||92.39||92.39||92.39||92.39|4192
1650640860000|2022-04-22 15:21:00|92.44|92.4|92.44|92.42|92.45|92.42|92.41|92.4|15496
1650640870000|2022-04-22 15:21:10|92.43|92.4|92.42|92.4|92.45|92.42|92.42|92.4|2596
1650640880000|2022-04-22 15:21:20|92.41|92.41|92.42|92.37|92.42|92.41|92.41|92.37|6504
1650640890000|2022-04-22 15:21:30|92.4|92.36|92.35|92.31|92.42|92.37|92.34|92.3|27723
1650640900000|2022-04-22 15:21:40|92.36|92.32|92.35|92.32|92.36|92.33|92.34|92.31|0
1650640910000|2022-04-22 15:21:50||92.33||92.32||92.33||92.32|2751
1650640920000|2022-04-22 15:22:00|92.36|92.33|92.31|92.26|92.36|92.33|92.31|92.26|35761
1650640930000|2022-04-22 15:22:10|92.3|92.25|92.29|92.26|92.31|92.28|92.28|92.23|57565
1650640940000|2022-04-22 15:22:20|92.28|92.25|92.24|92.2|92.31|92.27|92.24|92.2|14549
1650640950000|2022-04-22 15:22:30||92.21||92.21||92.21||92.2|528
1650640960000|2022-04-22 15:22:40|92.23|92.22|92.28|92.25|92.28|92.26|92.23|92.21|33656
1650640970000|2022-04-22 15:22:50|92.27|92.24|92.27|92.24|92.27|92.26|92.25|92.24|4659
1650640980000|2022-04-22 15:23:00|92.26|92.25|92.31|92.27|92.31|92.28|92.26|92.24|73680
1650640990000|2022-04-22 15:23:10|92.3|92.28|92.37|92.34|92.37|92.35|92.29|92.28|23454
1650641000000|2022-04-22 15:23:20|||||||||10492
1650641010000|2022-04-22 15:23:30|92.36|92.33|92.33|92.31|92.36|92.33|92.33|92.31|11073
1650641020000|2022-04-22 15:23:40|92.32|92.29|92.29|92.26|92.32|92.29|92.29|92.26|18897
1650641030000|2022-04-22 15:23:50|92.3|92.27|92.32|92.29|92.32|92.3|92.3|92.27|13963
1650641040000|2022-04-22 15:24:00|||||||||5417
1650641050000|2022-04-22 15:24:10|92.31|92.27|92.33|92.29|92.33|92.3|92.3|92.27|4446
1650641060000|2022-04-22 15:24:20|92.35|92.3|92.34|92.3|92.36|92.32|92.32|92.3|9973
1650641070000|2022-04-22 15:24:30|92.36|92.31|92.33|92.3|92.36|92.31|92.33|92.3|2
1650641080000|2022-04-22 15:24:40|92.32|92.29|92.27|92.23|92.32|92.29|92.27|92.23|11404
1650641090000|2022-04-22 15:24:50|92.26|92.22|92.25|92.21|92.27|92.22|92.25|92.2|1082
1650641100000|2022-04-22 15:25:00|92.24|92.2|92.24|92.21|92.24|92.21|92.24|92.2|0
1650641110000|2022-04-22 15:25:10|92.23|92.22|92.22|92.2|92.25|92.22|92.22|92.2|30505
1650641120000|2022-04-22 15:25:20|92.21|92.19|92.21|92.18|92.22|92.19|92.2|92.15|5545
1650641130000|2022-04-22 15:25:30|92.2||92.2||92.2||92.2||4737
1650641140000|2022-04-22 15:25:40|92.21|92.19|92.21|92.18|92.22|92.19|92.2|92.18|18886
1650641150000|2022-04-22 15:25:50|92.22|92.24|92.25|92.21|92.25|92.24|92.22|92.2|104310
1650641160000|2022-04-22 15:26:00|92.24|92.2|92.24|92.21|92.27|92.25|92.22|92.18|25231
1650641170000|2022-04-22 15:26:10|92.23|92.19|92.18|92.16|92.25|92.19|92.18|92.13|18987
1650641180000|2022-04-22 15:26:20|||||||||5538
1650641190000|2022-04-22 15:26:30|92.21|92.17|92.2|92.18|92.22|92.18|92.19|92.16|20672
1650641200000|2022-04-22 15:26:40|||||||||2489
1650641210000|2022-04-22 15:26:50|||||||||8401
1650641220000|2022-04-22 15:27:00|92.21|92.19|92.22|92.18|92.24|92.22|92.2|92.18|20362
1650641230000|2022-04-22 15:27:10|92.21|92.19|92.19|92.17|92.21|92.19|92.18|92.17|3523
1650641240000|2022-04-22 15:27:20|92.2|92.18|92.21|92.18|92.21|92.18|92.2|92.18|2591
1650641250000|2022-04-22 15:27:30|92.24|92.19|92.21|92.19|92.24|92.2|92.2|92.17|4628
1650641260000|2022-04-22 15:27:40|92.2|92.17|92.19|92.17|92.2|92.17|92.18|92.16|10130
1650641270000|2022-04-22 15:27:50|92.2|92.18|92.21|92.19|92.21|92.19|92.2|92.18|26953
1650641280000|2022-04-22 15:28:00|92.2|92.18|92.21|92.17|92.21|92.19|92.18|92.15|78998
1650641340000|2022-04-22 15:29:00|92.18|92.13|92.18|92.13|92.18|92.13|92.18|92.13|4103
1650641350000|2022-04-22 15:29:10|92.17|92.15|92.17|92.13|92.17|92.15|92.16|92.13|16386
1650641360000|2022-04-22 15:29:20|92.18|92.14|92.17|92.14|92.18|92.14|92.17|92.13|1923
1650641370000|2022-04-22 15:29:30|92.16|92.13|92.13|92.1|92.17|92.14|92.1|92.06|22084
1650641380000|2022-04-22 15:29:40|92.11|92.09|92.11|92.08|92.12|92.1|92.11|92.05|29555
1650641390000|2022-04-22 15:29:50|92.1|92.06|92.1|92.05|92.1|92.06|92.1|92.04|19252
1650870000000|2022-04-25 07:00:00|90.17|90|89.92|89.74|90.17|90.01|89.41|89.2|152507
1650870010000|2022-04-25 07:00:10|89.91|89.71|89.51|89.3|89.97|89.72|89.42|89.2|57251
1650870020000|2022-04-25 07:00:20|89.5|89.29|89.33|89.2|89.51|89.3|89.33|89.2|4689
1650870030000|2022-04-25 07:00:30|89.34|89.21|89.55|89.38|89.66|89.48|89.34|89.2|100525
1650870040000|2022-04-25 07:00:40|89.62|89.41|89.65|89.45|89.77|89.61|89.57|89.4|111103
1650870050000|2022-04-25 07:00:50|89.66|89.47|89.58|89.42|89.69|89.58|89.56|89.38|149631
1650870060000|2022-04-25 07:01:00|89.57|89.39|89.68|89.46|89.78|89.52|89.32|89.09|135853
1650870070000|2022-04-25 07:01:10|89.7|89.52|89.66|89.44|89.76|89.54|89.64|89.38|4477
1650870080000|2022-04-25 07:01:20|89.64|89.51|89.53|89.3|89.66|89.51|89.48|89.22|2925
1650870090000|2022-04-25 07:01:30|89.52|89.32|89.34|89.17|89.52|89.32|89.31|89.08|17270
1650870100000|2022-04-25 07:01:40|89.33|89.16|89.2|89.02|89.33|89.16|89.18|89|3291
1650870110000|2022-04-25 07:01:50|89.19|89.01|89.3|89.15|89.42|89.16|89.13|89|56863
1650870120000|2022-04-25 07:02:00|89.38|89.16|89.34|89.17|89.55|89.37|89.27|89.15|41092
1650870130000|2022-04-25 07:02:10|89.35|89.19|89.36|89.18|89.38|89.28|89.31|89.17|29659
1650870140000|2022-04-25 07:02:20|89.38|89.19|89.59|89.37|89.65|89.51|89.38|89.19|39744
1650870150000|2022-04-25 07:02:30|89.57|89.39|89.78|89.6|89.8|89.64|89.47|89.28|45248
1650870160000|2022-04-25 07:02:40|89.79|89.61|89.75|89.63|89.97|89.8|89.72|89.54|38649
1650870170000|2022-04-25 07:02:50|89.76|89.65|89.8|89.65|89.92|89.75|89.69|89.5|95699
1650870180000|2022-04-25 07:03:00|89.79|89.62|89.66|89.51|89.8|89.62|89.61|89.48|22332
1650870190000|2022-04-25 07:03:10|89.65|89.49|89.29|89.17|89.65|89.52|89.28|89.12|18733
1650870200000|2022-04-25 07:03:20|89.28|89.15|89.29|89.2|89.35|89.2|89.26|89.11|9845
1650870210000|2022-04-25 07:03:30|89.35|89.21|89.22|89.1|89.42|89.27|89.22|89.1|20990
1650870220000|2022-04-25 07:03:40|89.29|89.11|89.26|89.14|89.41|89.24|89.25|89.11|67027
1650870230000|2022-04-25 07:03:50|89.25|89.13|89.24|89.11|89.32|89.15|89.19|89.1|43760
1650870240000|2022-04-25 07:04:00|89.26|89.12|89.43|89.26|89.46|89.32|89.21|89.11|60880
1650870250000|2022-04-25 07:04:10|89.42|89.25|89.4|89.21|89.42|89.27|89.39|89.21|19192
1650870260000|2022-04-25 07:04:20|89.39|89.22|89.52|89.34|89.53|89.34|89.33|89.22|20550
1650870270000|2022-04-25 07:04:30|89.51|89.31|89.51|89.36|89.56|89.36|89.4|89.21|36135
1650870280000|2022-04-25 07:04:40|89.48|89.35|89.61|89.44|89.64|89.44|89.43|89.29|13531
1650870290000|2022-04-25 07:04:50|89.6|89.45|89.44|89.34|89.6|89.47|89.43|89.28|19193
1650870300000|2022-04-25 07:05:00|89.51|89.35|89.61|89.49|89.65|89.49|89.45|89.34|15664
1650870310000|2022-04-25 07:05:10|89.6|89.47|89.51|89.41|89.6|89.47|89.48|89.4|15704
1650870320000|2022-04-25 07:05:20|89.58|89.43|89.54|89.41|89.61|89.51|89.5|89.4|11061
1650870330000|2022-04-25 07:05:30|89.56|89.42|89.58|89.47|89.61|89.47|89.52|89.41|36607
1650870340000|2022-04-25 07:05:40|89.57|89.4|89.44|89.33|89.58|89.4|89.41|89.28|39292
1650870350000|2022-04-25 07:05:50|89.45|89.24|89.44|89.34|89.45|89.34|89.34|89.23|44399
1650870360000|2022-04-25 07:06:00|89.49|89.48|89.53|89.43|89.57|89.48|89.45|89.34|66994
1650870370000|2022-04-25 07:06:10|89.57|89.44|89.61|89.53|89.69|89.55|89.57|89.44|20108
1650870380000|2022-04-25 07:06:20|89.67|89.5|89.62|89.47|89.69|89.6|89.62|89.47|67636
1650870390000|2022-04-25 07:06:30|89.61|89.49|89.7|89.56|89.77|89.74|89.6|89.49|19764
1650870400000|2022-04-25 07:06:40|89.71|89.63|89.83|89.69|89.86|89.73|89.71|89.62|6939
1650870410000|2022-04-25 07:06:50|89.84|89.7|89.94|89.84|89.96|89.86|89.79|89.7|110037
1650870420000|2022-04-25 07:07:00|89.93|89.8|89.81|89.7|89.93|89.81|89.77|89.66|22733
1650870430000|2022-04-25 07:07:10|89.8|89.64|89.85|89.73|89.85|89.77|89.74|89.61|106909
1650870440000|2022-04-25 07:07:20|89.83|89.69|89.9|89.78|89.94|89.81|89.82|89.66|24587
1650870450000|2022-04-25 07:07:30|89.91|89.79|90.08|89.97|90.08|89.97|89.91|89.79|38588
1650870460000|2022-04-25 07:07:40|90.07|89.93|90.15|90.05|90.16|90.07|90.07|89.93|25363
1650870470000|2022-04-25 07:07:50|90.19|90.06|90.18|90.05|90.27|90.16|90.14|90.02|54316
1650870480000|2022-04-25 07:08:00|90.17|90.04|90.4|90.27|90.41|90.27|90.13|89.98|18924
1650870490000|2022-04-25 07:08:10|90.38|90.26|90.22|90.12|90.38|90.26|90.2|90.07|3575
1650870500000|2022-04-25 07:08:20|90.25|90.1|90.22|90.08|90.29|90.16|90.16|90.01|62810
1650870510000|2022-04-25 07:08:30|90.21|90.09|90|89.88|90.21|90.1|90|89.87|64784
1650870520000|2022-04-25 07:08:40|90.01|89.87|89.68|89.6|90.03|89.87|89.67|89.6|52901
1650870530000|2022-04-25 07:08:50|89.7|89.61|89.76|89.61|89.95|89.76|89.7|89.6|124678
1650870540000|2022-04-25 07:09:00|89.77|89.69|90.13|89.97|90.14|89.97|89.77|89.69|16561
1650870550000|2022-04-25 07:09:10|90.14|89.98|90.16|90.02|90.29|90.12|90.14|89.98|8183
1650870560000|2022-04-25 07:09:20|90.17|90.06|90.13|89.98|90.23|90.1|90.13|89.98|53261
1650870570000|2022-04-25 07:09:30|90.12|89.97|90.13|89.96|90.21|90.02|90.03|89.9|28362
1650870580000|2022-04-25 07:09:40|90.1|89.95|90.11|89.99|90.14|89.99|90.06|89.94|25
1650870590000|2022-04-25 07:09:50|90.1|89.98|90.1|89.96|90.11|90.03|90.06|89.93|15910
1650870600000|2022-04-25 07:10:00|90.09|89.95|89.92|89.78|90.11|90|89.88|89.73|26431
1650870610000|2022-04-25 07:10:10|89.91|89.77|89.8|89.64|89.91|89.77|89.78|89.62|411
1650870620000|2022-04-25 07:10:20|89.79|89.65|89.68|89.56|89.79|89.72|89.63|89.55|45757
1650870630000|2022-04-25 07:10:30|89.76|89.6|89.75|89.62|89.8|89.65|89.71|89.57|10411
1650870640000|2022-04-25 07:10:40|89.73|89.61|89.74|89.58|89.77|89.61|89.71|89.56|11400
1650870650000|2022-04-25 07:10:50|89.71|89.57|89.66|89.51|89.8|89.67|89.63|89.5|72316
1650870660000|2022-04-25 07:11:00|89.63|89.5|89.61|89.48|89.68|89.52|89.57|89.41|35370
1650870670000|2022-04-25 07:11:10|89.6|89.47|89.6|89.5|89.62|89.5|89.59|89.47|58
1650870680000|2022-04-25 07:11:20|89.59|89.44|89.46|89.34|89.72|89.57|89.46|89.32|26626
1650870690000|2022-04-25 07:11:30|89.49|89.36|89.55|89.4|89.56|89.4|89.48|89.36|7703
1650870700000|2022-04-25 07:11:40|89.51|89.39|89.37|89.24|89.51|89.39|89.37|89.24|13391
1650870710000|2022-04-25 07:11:50|89.41|89.27|89.43|89.29|89.45|89.29|89.37|89.22|93
1650870720000|2022-04-25 07:12:00|89.42|89.27|89.43|89.33|89.44|89.33|89.37|89.27|30785
1650870730000|2022-04-25 07:12:10|89.42|89.29|89.55|89.39|89.6|89.44|89.42|89.27|2975
1650870740000|2022-04-25 07:12:20|89.54|89.37|89.56|89.42|89.66|89.57|89.43|89.27|62845
1650870750000|2022-04-25 07:12:30|89.5|89.41|89.67|89.55|89.67|89.55|89.48|89.36|34125
1650870760000|2022-04-25 07:12:40|89.66|89.56|89.59|89.44|89.67|89.58|89.55|89.43|13686
1650870770000|2022-04-25 07:12:50|89.66|89.45|89.8|89.69|89.81|89.69|89.62|89.45|5567
1650870780000|2022-04-25 07:13:00|89.82|89.64|89.94|89.81|89.96|89.81|89.74|89.61|82358
1650870790000|2022-04-25 07:13:10|89.89|89.82|89.99|89.89|90|89.89|89.87|89.81|72213
1650870800000|2022-04-25 07:13:20|90|89.9|90.17|89.99|90.23|90.09|90|89.9|11486
1650870810000|2022-04-25 07:13:30|90.16|90.03|90.32|90.21|90.37|90.23|90.11|89.99|44247
1650870820000|2022-04-25 07:13:40|90.33|90.22|90.36|90.24|90.53|90.39|90.29|90.16|65834
1650870830000|2022-04-25 07:13:50|90.37|90.25|90.38|90.24|90.46|90.3|90.37|90.23|115
1650870840000|2022-04-25 07:14:00|90.37|90.23|90.47|90.33|90.58|90.39|90.32|90.18|49855
1650870850000|2022-04-25 07:14:10|90.45|90.32|90.31|90.16|90.45|90.32|90.22|90.08|22182
1650870860000|2022-04-25 07:14:20|90.32|90.15|90.14|90|90.34|90.15|90.12|89.99|8147
1650870870000|2022-04-25 07:14:30|90.17|90.01|89.97|89.85|90.17|90.02|89.95|89.83|1025
1650870880000|2022-04-25 07:14:40|89.98|89.84|90.04|89.9|90.05|89.9|89.94|89.8|157
1650870890000|2022-04-25 07:14:50|90.03|89.89|90.05|89.94|90.13|89.98|89.96|89.83|49324
1650870900000|2022-04-25 07:15:00|90.04|89.91|90.08|89.98|90.08|89.98|89.96|89.83|42790
1650870910000|2022-04-25 07:15:10|90.17|90|90.22|90.08|90.24|90.08|90.12|90|6446
1650870920000|2022-04-25 07:15:20|90.23|90.1|90.41|90.26|90.44|90.29|90.19|90.03|65477
1650870930000|2022-04-25 07:15:30|90.36|90.27|90.46|90.35|90.53|90.39|90.34|90.23|33578
1650870940000|2022-04-25 07:15:40|90.47|90.37|90.44|90.33|90.55|90.43|90.34|90.23|42847
1650870950000|2022-04-25 07:15:50|90.42|90.31|90.43|90.32|90.46|90.32|90.33|90.21|26019
1650870960000|2022-04-25 07:16:00|90.47|90.34|90.53|90.42|90.59|90.44|90.36|90.26|46305
1650870970000|2022-04-25 07:16:10|90.58|90.43|90.61|90.47|90.69|90.54|90.56|90.4|18956
1650870980000|2022-04-25 07:16:20|90.62|90.49|90.6|90.46|90.68|90.58|90.51|90.36|15391
1650870990000|2022-04-25 07:16:30|90.62|90.48|90.57|90.45|90.68|90.53|90.56|90.43|9258
1650871000000|2022-04-25 07:16:40|90.6|90.47|90.66|90.56|90.68|90.56|90.6|90.47|10900
1650871010000|2022-04-25 07:16:50|90.64|90.58|90.94|90.8|91|90.86|90.61|90.49|111377
1650871020000|2022-04-25 07:17:00|90.93|90.79|90.95|90.86|91|90.9|90.85|90.71|80802
1650871030000|2022-04-25 07:17:10|90.96|90.83|90.98|90.85|91|90.88|90.9|90.77|6689
1650871040000|2022-04-25 07:17:20|90.97|90.86|90.91|90.76|90.98|90.88|90.91|90.76|8964
1650871050000|2022-04-25 07:17:30|90.9|90.8|90.92|90.78|91.08|90.95|90.88|90.73|84193
1650871060000|2022-04-25 07:17:40|90.91|90.75|90.92|90.85|90.92|90.85|90.91|90.75|3013
1650871070000|2022-04-25 07:17:50|||||||||2556
1650871080000|2022-04-25 07:18:00|90.99|90.86|90.9|90.83|91.08|90.94|90.85|90.72|46828
1650871090000|2022-04-25 07:18:10|90.93|90.84|91|90.89|91|90.91|90.93|90.83|8009
1650871100000|2022-04-25 07:18:20|90.98|90.83|91|90.89|91.08|90.95|90.97|90.83|30928
1650871110000|2022-04-25 07:18:30|91.06|90.9|90.99|90.95|91.06|90.98|90.96|90.85|38542
1650871120000|2022-04-25 07:18:40|91|90.88|91.07|90.95|91.13|91.02|91|90.88|13776
1650871130000|2022-04-25 07:18:50|91.06|90.97|91|90.89|91.08|90.99|90.99|90.85|8777
1650871140000|2022-04-25 07:19:00|90.97|90.85|91.23|91.12|91.26|91.14|90.93|90.83|45429
1650871150000|2022-04-25 07:19:10|91.22|91.11|91.23|91.13|91.24|91.17|91.13|91.03|73893
1650871160000|2022-04-25 07:19:20|91.22|91.1|91.2|91.11|91.24|91.14|91.19|91.08|9546
1650871170000|2022-04-25 07:19:30|91.22|91.12|91.24|91.14|91.24|91.2|91.22|91.11|28721
1650871180000|2022-04-25 07:19:40|91.3|91.2|91.32|91.24|91.38|91.28|91.23|91.16|66847
1650871190000|2022-04-25 07:19:50|91.36|91.23|91.22|91.1|91.36|91.23|91.1|90.99|25810
1650871200000|2022-04-25 07:20:00|91.21|91.09|91.11|91|91.28|91.13|91.05|90.97|9974
1650871210000|2022-04-25 07:20:10|91.1|91.02|91.22|91.11|91.27|91.14|91.1|91.02|7639
1650871220000|2022-04-25 07:20:20|91.2|91.07|91.27|91.16|91.28|91.16|91.16|91.05|24367
1650871230000|2022-04-25 07:20:30|91.29|91.17|91.33|91.24|91.39|91.3|91.29|91.17|5367
1650871240000|2022-04-25 07:20:40|91.34|91.26|91.52|91.4|91.54|91.41|91.34|91.26|59
1650871250000|2022-04-25 07:20:50|91.51|91.35|91.34|91.2|91.51|91.35|91.31|91.19|24076
1650871260000|2022-04-25 07:21:00|91.37|91.21|91.34|91.22|91.45|91.31|91.28|91.15|315
1650871270000|2022-04-25 07:21:10|91.35|91.23|91.36|91.2|91.46|91.34|91.26|91.12|10082
1650871280000|2022-04-25 07:21:20|91.35|91.17|91.31|91.19|91.35|91.19|91.25|91.12|24
1650871290000|2022-04-25 07:21:30|91.3|91.16|91.33|91.19|91.33|91.19|91.27|91.14|0
1650871300000|2022-04-25 07:21:40|91.28|91.14|91.14|91.03|91.28|91.15|91.11|91.02|58800
1650871310000|2022-04-25 07:21:50|91.16|91.04|91.21|91.09|91.22|91.1|91.15|91.04|27825
1650871320000|2022-04-25 07:22:00|91.23|91.1|91.14|91.03|91.28|91.16|91.13|90.99|54738
1650871330000|2022-04-25 07:22:10|91.15|91.04|91.12|91.02|91.15|91.08|91.11|91.02|4012
1650871340000|2022-04-25 07:22:20|91.15|91.03|91.27|91.15|91.28|91.2|91.1|91.02|62790
1650871350000|2022-04-25 07:22:30|91.23|91.12|91.2|91.09|91.23|91.15|91.19|91.07|8061
1650871360000|2022-04-25 07:22:40|91.21|91.1|91.23|91.12|91.23|91.2|91.2|91.08|73130
1650871370000|2022-04-25 07:22:50|91.22|91.1|91.45|91.32|91.47|91.35|91.2|91.09|52330
1650871380000|2022-04-25 07:23:00|91.46|91.33|91.32|91.21|91.49|91.37|91.29|91.18|18922
1650871390000|2022-04-25 07:23:10|91.33|91.22|91.29|91.2|91.36|91.25|91.28|91.15|0
1650871400000|2022-04-25 07:23:20|91.28|91.17|91.31|91.22|91.33|91.23|91.26|91.15|4922
1650871410000|2022-04-25 07:23:30|91.33|91.23|91.4|91.31|91.45|91.37|91.33|91.23|69464
1650871420000|2022-04-25 07:23:40|91.41|91.32|91.43|91.34|91.48|91.38|91.4|91.32|4085
1650871430000|2022-04-25 07:23:50|91.44|91.28|91.43|91.32|91.44|91.33|91.37|91.28|80496
1650871440000|2022-04-25 07:24:00|91.5|91.33|91.35|91.25|91.5|91.41|91.32|91.22|45008
1650871450000|2022-04-25 07:24:10|91.34|91.24|91.38|91.29|91.38|91.29|91.31|91.18|29543
1650871460000|2022-04-25 07:24:20|91.39|91.3|91.34|91.26|91.41|91.31|91.31|91.26|5240
1650871470000|2022-04-25 07:24:30|91.35|91.28|91.38|91.3|91.43|91.32|91.34|91.28|18268
1650871480000|2022-04-25 07:24:40|91.39|91.29|91.38|91.31|91.39|91.32|91.34|91.24|17839
1650871490000|2022-04-25 07:24:50|91.41|91.32|91.56|91.44|91.56|91.47|91.41|91.32|20653
1650871500000|2022-04-25 07:25:00|91.55|91.45|91.51|91.42|91.63|91.52|91.5|91.39|53777
1650871510000|2022-04-25 07:25:10|91.55|91.43|91.51|91.43|91.55|91.44|91.5|91.38|163
1650871520000|2022-04-25 07:25:20|91.52|91.44|91.52|91.44|91.52|91.46|91.51|91.39|1349
1650871530000|2022-04-25 07:25:30|91.51|91.45|91.47|91.38|91.51|91.45|91.45|91.37|0
1650871540000|2022-04-25 07:25:40|91.45|91.37|91.4|91.3|91.48|91.37|91.37|91.27|17797
1650871550000|2022-04-25 07:25:50|91.39|91.29|91.27|91.21|91.39|91.29|91.27|91.21|14151
1650871560000|2022-04-25 07:26:00|91.26|91.18|91.27|91.18|91.27|91.18|91.18|91.14|67912
1650871570000|2022-04-25 07:26:10|91.21|91.19|91.3|91.23|91.32|91.25|91.21|91.17|17783
1650871580000|2022-04-25 07:26:20|91.31|91.25|91.32|91.27|91.35|91.28|91.31|91.25|10500
1650871590000|2022-04-25 07:26:30|91.36|91.26|91.27|91.22|91.36|91.3|91.25|91.22|38500
1650871600000|2022-04-25 07:26:40|91.28|91.23|91.32|91.29|91.36|91.31|91.28|91.23|31892
1650871610000|2022-04-25 07:26:50|91.31|91.26|91.32|91.27|91.32|91.27|91.31|91.26|4628
1650871620000|2022-04-25 07:27:00|91.31|91.25|91.3|91.24|91.32|91.25|91.25|91.23|9715
1650871630000|2022-04-25 07:27:10|91.32|91.26|91.26|91.21|91.38|91.32|91.26|91.21|17668
1650871640000|2022-04-25 07:27:20|91.24|91.2|91.24|91.2|91.3|91.26|91.23|91.18|26028
1650871650000|2022-04-25 07:27:30|91.23|91.19|91.27|91.21|91.29|91.25|91.22|91.18|30159
1650871660000|2022-04-25 07:27:40|91.28|91.22|91.3|91.24|91.34|91.29|91.28|91.22|10982
1650871670000|2022-04-25 07:27:50|91.28|91.22|91.27|91.23|91.34|91.25|91.27|91.22|7051
1650871680000|2022-04-25 07:28:00|91.28|91.24|91.3|91.24|91.32|91.25|91.27|91.23|2318
1650871690000|2022-04-25 07:28:10|91.32|91.25|91.29|91.22|91.34|91.26|91.27|91.22|2657
1650871700000|2022-04-25 07:28:20|91.28|91.2|91.26|91.21|91.28|91.21|91.23|91.2|1575
1650871710000|2022-04-25 07:28:30|91.25|91.23|91.23|91.18|91.25|91.23|91.22|91.18|15099
1650871720000|2022-04-25 07:28:40|91.24|91.19|91.22|91.18|91.24|91.2|91.22|91.18|1200
1650871730000|2022-04-25 07:28:50|91.29|91.19|91.28|91.2|91.29|91.21|91.28|91.18|48
1650871740000|2022-04-25 07:29:00|91.24|91.18|91.23|91.18|91.24|91.18|91.2|91.15|5481
1650871750000|2022-04-25 07:29:10|91.21|91.15|91.26|91.18|91.28|91.2|91.2|91.15|21474
1650871760000|2022-04-25 07:29:20|91.27|91.19|91.24|91.18|91.27|91.19|91.24|91.18|13290
1650871770000|2022-04-25 07:29:30|91.27|91.19|91.26|91.19|91.3|91.22|91.26|91.18|0
1650871780000|2022-04-25 07:29:40|91.24|91.18|91.27|91.2|91.27|91.2|91.21|91.15|43297
1650871790000|2022-04-25 07:29:50|91.26|91.21|91.26|91.2|91.26|91.21|91.26|91.2|5
1650871800000|2022-04-25 07:30:00|91.25|91.18|91.23|91.18|91.26|91.19|91.23|91.15|5949
1650871810000|2022-04-25 07:30:10|91.24|91.15|91.12|91.06|91.25|91.18|91.12|91.06|49710
1650871820000|2022-04-25 07:30:20|91.1|91.05|91.03|90.99|91.12|91.05|91.01|90.99|237343
1650871830000|2022-04-25 07:30:30|91.04|90.97|90.98|90.92|91.07|90.99|90.98|90.91|39161
1650871840000|2022-04-25 07:30:40|91.02|90.93|91.05|90.96|91.13|91.05|91.01|90.93|16354
1650871850000|2022-04-25 07:30:50|91.04|90.98|91.03|90.96|91.08|91|91.01|90.92|18850
1650871860000|2022-04-25 07:31:00|91.01|90.95|91|90.93|91.01|90.95|90.93|90.87|10325
1650871870000|2022-04-25 07:31:10|90.99|90.91|91|90.93|91|90.94|90.99|90.89|594
1650871880000|2022-04-25 07:31:20|91.03|90.94|90.94|90.85|91.03|90.99|90.89|90.81|71511
1650871890000|2022-04-25 07:31:30|90.93|90.84|90.86|90.79|90.93|90.84|90.86|90.79|0
1650871900000|2022-04-25 07:31:40|90.85|90.78|90.82|90.73|90.87|90.79|90.78|90.73|8474
1650871910000|2022-04-25 07:31:50|90.79|90.74|90.8|90.74|90.83|90.75|90.78|90.73|5339
1650871920000|2022-04-25 07:32:00|90.78|90.73|90.66|90.58|90.78|90.73|90.65|90.57|30943
1650871930000|2022-04-25 07:32:10|90.68|90.59|90.74|90.68|90.79|90.72|90.68|90.59|23503
1650871940000|2022-04-25 07:32:20|90.73|90.67|90.69|90.64|90.75|90.67|90.68|90.61|100
1650871950000|2022-04-25 07:32:30|90.68|90.61|90.69|90.62|90.73|90.65|90.66|90.58|58021
1650871960000|2022-04-25 07:32:40|90.72|90.6|90.67|90.58|90.72|90.6|90.67|90.58|3
1650871970000|2022-04-25 07:32:50|90.69|90.59|90.65|90.59|90.7|90.6|90.64|90.58|50
1650871980000|2022-04-25 07:33:00|90.64|90.58|90.62|90.58|90.64|90.59|90.62|90.58|0
1650872000000|2022-04-25 07:33:20|90.64|90.59|90.85|90.73|90.85|90.75|90.64|90.58|7539
1650872010000|2022-04-25 07:33:30|90.84|90.72|90.6|90.51|90.84|90.72|90.53|90.44|39861
1650872020000|2022-04-25 07:33:40|90.59|90.5|90.6|90.52|90.6|90.55|90.57|90.48|505
1650872030000|2022-04-25 07:33:50|90.66|90.54|90.72|90.63|90.73|90.64|90.65|90.54|2062
1650872040000|2022-04-25 07:34:00|90.68|90.62|90.65|90.55|90.68|90.62|90.61|90.52|10729
1650872050000|2022-04-25 07:34:10|90.62|90.53|90.67|90.57|90.69|90.58|90.61|90.51|250
1650872060000|2022-04-25 07:34:20|90.71|90.58|90.73|90.63|90.74|90.63|90.66|90.58|26
1650872070000|2022-04-25 07:34:30|90.72||90.71||90.72||90.69||27
1650872080000|2022-04-25 07:34:40|90.72|90.65|90.81|90.74|90.86|90.74|90.72|90.65|0
1650872090000|2022-04-25 07:34:50|90.82|90.75|90.82|90.72|90.83|90.76|90.78|90.7|3001
1650872100000|2022-04-25 07:35:00|90.83|90.73|90.97|90.88|91.02|90.91|90.82|90.73|974
1650872110000|2022-04-25 07:35:10|90.96|90.87|90.81|90.73|90.99|90.88|90.76|90.66|23634
1650872120000|2022-04-25 07:35:20|90.8|90.72|90.76|90.66|90.83|90.73|90.76|90.66|0
1650872130000|2022-04-25 07:35:30|90.75|90.65|90.73|90.65|90.79|90.7|90.73|90.65|5000
1650872140000|2022-04-25 07:35:40|90.72|90.62|90.73|90.63|90.74|90.64|90.65|90.55|29471
1650872150000|2022-04-25 07:35:50|90.72|90.64|90.66|90.59|90.72|90.64|90.63|90.58|0
1650872160000|2022-04-25 07:36:00|90.65|90.6|90.65|90.59|90.7|90.6|90.64|90.56|1776
1650872170000|2022-04-25 07:36:10|90.64|90.6|90.66|90.57|90.69|90.61|90.63|90.57|32785
1650872180000|2022-04-25 07:36:20|90.65|90.56|90.64|90.58|90.7|90.6|90.64|90.56|0
1650872190000|2022-04-25 07:36:30|90.65|90.56|90.63|90.54|90.67|90.58|90.58|90.51|5608
1650872200000|2022-04-25 07:36:40|90.61|90.53|90.63|90.54|90.64|90.54|90.61|90.53|5581
1650872210000|2022-04-25 07:36:50|90.61|90.53|90.68|90.59|90.69|90.59|90.58|90.51|24013
1650872220000|2022-04-25 07:37:00|90.66|90.58|90.62|90.52|90.66|90.58|90.6|90.52|109
1650872230000|2022-04-25 07:37:10|90.61|90.53|90.61|90.51|90.63|90.54|90.6|90.51|4880
1650872240000|2022-04-25 07:37:20|90.6|90.5|90.58|90.51|90.61|90.51|90.53|90.45|23344
1650872250000|2022-04-25 07:37:30|90.57|90.53|90.6|90.51|90.63|90.53|90.57|90.51|0
1650872260000|2022-04-25 07:37:40|90.62|90.52|90.6|90.52|90.64|90.55|90.6|90.51|0
1650872270000|2022-04-25 07:37:50|90.59|90.5|90.53|90.43|90.59|90.5|90.5|90.4|374
1650872280000|2022-04-25 07:38:00|90.56|90.44|90.54|90.49|90.57|90.49|90.53|90.44|1165
1650872290000|2022-04-25 07:38:10|90.52|90.46|90.55|90.46|90.56|90.46|90.51|90.42|974
1650872300000|2022-04-25 07:38:20|90.56|90.48|90.62|90.53|90.63|90.53|90.56|90.48|5904
1650872310000|2022-04-25 07:38:30|90.61||90.58||90.61||90.58||316
1650872320000|2022-04-25 07:38:40|90.57|90.51|90.58|90.51|90.59|90.51|90.55|90.46|3400
1650872330000|2022-04-25 07:38:50|90.63|90.52|90.64|90.59|90.68|90.59|90.63|90.52|18658
1650872340000|2022-04-25 07:39:00|90.63|90.6|90.73|90.64|90.79|90.73|90.63|90.56|40672
1650872350000|2022-04-25 07:39:10|90.72|90.66|90.65|90.58|90.72|90.66|90.62|90.54|47467
1650872360000|2022-04-25 07:39:20|90.67|90.56|90.65|90.56|90.67|90.61|90.63|90.54|25676
1650872370000|2022-04-25 07:39:30|90.64|90.54|90.65|90.57|90.66|90.59|90.61|90.54|45
1650872380000|2022-04-25 07:39:40|90.64|90.58|90.65|90.57|90.67|90.58|90.64|90.57|3
1650872390000|2022-04-25 07:39:50|90.64|90.54|90.65|90.57|90.65|90.57|90.6|90.54|15154
1650872400000|2022-04-25 07:40:00||90.58||90.59||90.59||90.57|589
1650872410000|2022-04-25 07:40:10|90.69|90.6|90.68|90.6|90.73|90.65|90.67|90.58|570
1650872420000|2022-04-25 07:40:20|90.69|90.61|90.69|90.65|90.73|90.65|90.69|90.61|0
1650872430000|2022-04-25 07:40:30|90.68|90.63|90.69|90.6|90.69|90.63|90.65|90.58|21968
1650872440000|2022-04-25 07:40:40|90.68|90.59|90.68|90.6|90.68|90.6|90.67|90.59|0
1650872450000|2022-04-25 07:40:50|90.67|90.59|90.64|90.59|90.67|90.59|90.64|90.59|0
1650872460000|2022-04-25 07:41:00|90.65||90.65||90.65||90.65||0
1650872470000|2022-04-25 07:41:10|90.64|90.6|90.69|90.63|90.71|90.64|90.64|90.6|1271
1650872480000|2022-04-25 07:41:20|90.7|90.64|90.74|90.66|90.74|90.68|90.7|90.64|1948
1650872490000|2022-04-25 07:41:30|90.75|90.68|90.77|90.69|90.81|90.76|90.72|90.67|21406
1650872500000|2022-04-25 07:41:40|90.75|90.67|90.68|90.63|90.75|90.67|90.67|90.63|6196
1650872510000|2022-04-25 07:41:50|90.66|90.59|90.69|90.62|90.71|90.64|90.63|90.59|3472
1650872520000|2022-04-25 07:42:00|90.68|90.6|90.65|90.57|90.68|90.6|90.63|90.57|12835
1650872530000|2022-04-25 07:42:10|90.66|90.58|90.6|90.54|90.73|90.65|90.6|90.54|19278
1650872540000|2022-04-25 07:42:20||90.53||90.53||90.53||90.53|1200
1650872550000|2022-04-25 07:42:30|90.59|90.52|90.58|90.51|90.6|90.53|90.58|90.5|1
1650872560000|2022-04-25 07:42:40|90.56|90.52|90.6|90.53|90.6|90.53|90.56|90.52|5685
1650872570000|2022-04-25 07:42:50|90.59|90.51|90.55|90.5|90.6|90.52|90.52|90.46|5275
1650872580000|2022-04-25 07:43:00|90.57|90.52|90.57|90.49|90.6|90.54|90.56|90.49|4862
1650872590000|2022-04-25 07:43:10|90.55|90.48|90.56|90.5|90.58|90.53|90.53|90.48|3958
1650872600000|2022-04-25 07:43:20|90.55|90.52|90.62|90.53|90.67|90.6|90.54|90.52|12063
1650872610000|2022-04-25 07:43:30|90.59||90.62||90.62||90.59||5891
1650872620000|2022-04-25 07:43:40|90.64|90.55|90.62|90.57|90.64|90.58|90.59|90.55|9557
1650872630000|2022-04-25 07:43:50|90.64|90.59|90.67|90.61|90.68|90.61|90.63|90.57|16505
1650872640000|2022-04-25 07:44:00|90.68|90.63|90.65|90.58|90.7|90.64|90.65|90.58|2500
1650872650000|2022-04-25 07:44:10|90.67|90.6|90.73|90.67|90.73|90.67|90.67|90.6|974
1650872660000|2022-04-25 07:44:20|90.74|90.68|90.84|90.79|90.84|90.79|90.74|90.68|21715
1650872670000|2022-04-25 07:44:30|90.83|90.76|90.84|90.76|90.84|90.79|90.83|90.76|4505
1650872680000|2022-04-25 07:44:40|90.82|90.75|90.78|90.73|90.82|90.75|90.78|90.73|75
1650872690000|2022-04-25 07:44:50|90.79|90.74|90.85|90.77|90.86|90.77|90.79|90.74|706
1650872700000|2022-04-25 07:45:00|90.84|90.78|90.84|90.77|90.84|90.78|90.84|90.74|0
1650872710000|2022-04-25 07:45:10|90.82|90.76|90.84|90.78|90.85|90.78|90.82|90.74|12053
1650872720000|2022-04-25 07:45:20|90.85|90.81|90.85|90.78|90.9|90.84|90.81|90.77|18130
1650872730000|2022-04-25 07:45:30|90.87|90.8|90.93|90.86|90.94|90.89|90.87|90.8|3000
1650872740000|2022-04-25 07:45:40|90.94|90.87|90.99|90.92|90.99|90.92|90.94|90.86|8145
1650872750000|2022-04-25 07:45:50|90.98||90.98||90.98||90.98||4365
1650872760000|2022-04-25 07:46:00|90.97|90.89|90.93|90.87|90.97|90.89|90.93|90.86|2500
1650872770000|2022-04-25 07:46:10|||||||||2654
1650872780000|2022-04-25 07:46:20|90.94|90.88|91.01|90.95|91.02|90.95|90.94|90.87|24831
1650872790000|2022-04-25 07:46:30|91|90.93|90.99|90.9|91.05|90.99|90.96|90.89|11951
1650872800000|2022-04-25 07:46:40|90.98|90.89|90.97|90.89|90.98|90.92|90.96|90.87|10936
1650872810000|2022-04-25 07:46:50|90.98||90.96||90.98||90.96||0
1650872820000|2022-04-25 07:47:00|90.95|90.87|90.92|90.83|90.95|90.87|90.91|90.81|5697
1650872830000|2022-04-25 07:47:10|90.89|90.81|90.92|90.84|90.92|90.84|90.86|90.77|1612
1650872840000|2022-04-25 07:47:20|90.89|90.83|90.89|90.8|90.92|90.85|90.89|90.8|0
1650872850000|2022-04-25 07:47:30|90.91|90.83|90.92|90.83|90.92|90.86|90.89|90.81|0
1650872860000|2022-04-25 07:47:40|90.95|90.84|90.99|90.89|90.99|90.89|90.95|90.84|10
1650872870000|2022-04-25 07:47:50|90.97|90.9|90.93|90.85|90.97|90.93|90.93|90.85|3111
1650872880000|2022-04-25 07:48:00|90.92|90.84|90.97|90.89|90.97|90.89|90.92|90.83|0
1650872890000|2022-04-25 07:48:10|90.96|90.88|90.95|90.87|90.97|90.88|90.95|90.87|2
1650872900000|2022-04-25 07:48:20|90.93|90.85|90.91|90.82|90.93|90.85|90.91|90.81|0
1650872910000|2022-04-25 07:48:30|90.9|90.81|90.84|90.76|90.9|90.81|90.83|90.74|0
1650872920000|2022-04-25 07:48:40|90.83|90.77|90.83|90.74|90.83|90.77|90.83|90.73|0
1650872930000|2022-04-25 07:48:50|90.82|90.73|90.73|90.66|90.82|90.73|90.73|90.66|1203
1650872940000|2022-04-25 07:49:00|90.72|90.65|90.7|90.6|90.77|90.69|90.7|90.59|974
1650872950000|2022-04-25 07:49:10|90.69|90.59|90.7|90.62|90.7|90.63|90.66|90.57|0
1650872960000|2022-04-25 07:49:20|90.71|90.63|90.73|90.63|90.76|90.68|90.71|90.63|6741
1650872970000|2022-04-25 07:49:30|90.72|90.64|90.72|90.63|90.72|90.64|90.68|90.6|1609
1650872980000|2022-04-25 07:49:40|90.7|90.62|90.61|90.52|90.7|90.62|90.61|90.52|0
1650872990000|2022-04-25 07:49:50|90.6|90.51|90.55|90.47|90.61|90.51|90.54|90.46|0
1650873000000|2022-04-25 07:50:00|90.57|90.48|90.54|90.45|90.57|90.48|90.5|90.43|20900
1650873010000|2022-04-25 07:50:10|90.55|90.46|90.54|90.5|90.57|90.51|90.52|90.43|33542
1650873020000|2022-04-25 07:50:20|90.53|90.46|90.43|90.35|90.54|90.5|90.41|90.33|23303
1650873030000|2022-04-25 07:50:30|90.48|90.37|90.47|90.39|90.53|90.44|90.43|90.34|4486
1650873040000|2022-04-25 07:50:40|90.45|90.38|90.43|90.35|90.46|90.4|90.43|90.32|1130
1650873050000|2022-04-25 07:50:50|90.42|90.34|90.43|90.34|90.45|90.34|90.4|90.28|1201
1650873060000|2022-04-25 07:51:00|90.42|90.33|90.43|90.36|90.45|90.36|90.39|90.3|0
1650873070000|2022-04-25 07:51:10|90.42|90.37|90.39|90.29|90.43|90.37|90.37|90.29|18618
1650873080000|2022-04-25 07:51:20|90.37|90.28|90.37|90.27|90.41|90.31|90.34|90.25|5155
1650873090000|2022-04-25 07:51:30|90.35|90.28|90.35|90.25|90.36|90.29|90.33|90.24|84
1650873100000|2022-04-25 07:51:40|90.34|90.24|90.29|90.19|90.34|90.24|90.29|90.19|1027
1650873110000|2022-04-25 07:51:50|90.27|90.2|90.29|90.2|90.31|90.22|90.26|90.17|2000
1650873120000|2022-04-25 07:52:00|90.31|90.21|90.29|90.2|90.31|90.23|90.25|90.16|0
1650873130000|2022-04-25 07:52:10|90.31|90.21|90.29|90.18|90.31|90.24|90.29|90.17|882
1650873140000|2022-04-25 07:52:20|90.27|90.19|90.29|90.18|90.29|90.2|90.27|90.17|1502
1650873150000|2022-04-25 07:52:30|90.28|90.19|90.28|90.2|90.28|90.21|90.25|90.15|26
1650873160000|2022-04-25 07:52:40|90.27|90.19|90.19|90.12|90.27|90.19|90.18|90.12|20
1650873170000|2022-04-25 07:52:50|90.18|90.11|90.1|90.05|90.19|90.11|90.1|90.01|9687
1650873180000|2022-04-25 07:53:00|90.09|90.04|90.09|90|90.09|90.05|90.09|90|11360
1650873190000|2022-04-25 07:53:10|90.1|90.01|90.18|90.09|90.21|90.11|90.1|90|1989
1650873200000|2022-04-25 07:53:20|90.19|90.1|90.18|90.08|90.21|90.14|90.14|90.07|54439
1650873210000|2022-04-25 07:53:30|90.19|90.09|90.16|90.08|90.19|90.09|90.16|90.07|2197
1650873220000|2022-04-25 07:53:40|90.15|90.07|90.15|90.08|90.16|90.08|90.15|90.07|37937
1650873230000|2022-04-25 07:53:50|90.16|90.1|90.17|90.1|90.17|90.13|90.16|90.1|921
1650873240000|2022-04-25 07:54:00|90.16|90.09|90.24|90.18|90.24|90.19|90.13|90.05|15041
1650873250000|2022-04-25 07:54:10|90.23|90.17|90.27|90.18|90.3|90.21|90.23|90.16|3
1650873260000|2022-04-25 07:54:20|90.25|90.16|90.26|90.17|90.3|90.19|90.25|90.16|303
1650873270000|2022-04-25 07:54:30|90.29|90.18|90.23|90.16|90.31|90.21|90.23|90.15|5
1650873280000|2022-04-25 07:54:40|90.22|90.15|90.2|90.1|90.22|90.15|90.19|90.09|352
1650873290000|2022-04-25 07:54:50|90.21|90.11|90.24|90.15|90.28|90.19|90.19|90.1|2974
1650873300000|2022-04-25 07:55:00|90.25|90.14|90.21|90.1|90.26|90.15|90.21|90.1|147
1650873310000|2022-04-25 07:55:10|90.23|90.11|90.25|90.16|90.27|90.16|90.23|90.11|0
1650873320000|2022-04-25 07:55:20|90.24|90.15|90.38|90.28|90.4|90.29|90.21|90.11|13012
1650873330000|2022-04-25 07:55:30|90.37|90.23|90.38|90.31|90.42|90.33|90.31|90.23|6306
1650873340000|2022-04-25 07:55:40|90.4|90.33|90.48|90.38|90.49|90.4|90.4|90.31|8212
1650873350000|2022-04-25 07:55:50|90.47|90.34|90.4|90.32|90.5|90.42|90.37|90.26|21253
1650873360000|2022-04-25 07:56:00|90.39|90.29|90.39|90.3|90.39|90.3|90.33|90.23|1177
1650873370000|2022-04-25 07:56:10|90.4|90.31|90.41|90.34|90.41|90.36|90.39|90.31|1092
1650873380000|2022-04-25 07:56:20|90.4|90.31|90.41|90.36|90.41|90.36|90.39|90.28|10121
1650873390000|2022-04-25 07:56:30|90.45|90.38|90.47|90.39|90.47|90.39|90.43|90.34|3216
1650873400000|2022-04-25 07:56:40|90.48|90.4|90.5|90.39|90.52|90.42|90.48|90.38|2615
1650873410000|2022-04-25 07:56:50|90.48|90.4|90.54|90.44|90.54|90.44|90.48|90.4|1351
1650873420000|2022-04-25 07:57:00|90.53|90.43|90.49|90.43|90.54|90.45|90.47|90.43|2115
1650873430000|2022-04-25 07:57:10|90.5|90.44|90.56|90.47|90.57|90.5|90.5|90.44|25527
1650873440000|2022-04-25 07:57:20|90.57|90.5|90.69|90.6|90.69|90.61|90.57|90.5|6
1650873450000|2022-04-25 07:57:30|90.68|90.57|90.66|90.58|90.68|90.58|90.66|90.57|100
1650873460000|2022-04-25 07:57:40|90.67|90.59|90.73|90.65|90.79|90.72|90.67|90.58|40866
1650873470000|2022-04-25 07:57:50|90.74|90.66|90.72|90.66|90.75|90.66|90.72|90.65|520
1650873480000|2022-04-25 07:58:00|||||||||2963
1650873490000|2022-04-25 07:58:10|90.71|90.65|90.7|90.59|90.71|90.65|90.67|90.58|1815
1650873500000|2022-04-25 07:58:20|90.69|90.58|90.71|90.59|90.71|90.59|90.69|90.58|1630
1650873510000|2022-04-25 07:58:30|90.7|90.58|90.69|90.58|90.71|90.58|90.69|90.58|1
1650873520000|2022-04-25 07:58:40||90.59||90.58||90.59||90.58|4
1650873530000|2022-04-25 07:58:50|90.7|90.59|90.7|90.64|90.72|90.65|90.7|90.59|32755
1650873540000|2022-04-25 07:59:00||90.63||90.63||90.63||90.63|2
1650873550000|2022-04-25 07:59:10|90.72||90.69||90.72||90.69||193
1650873560000|2022-04-25 07:59:20|90.67|90.6|90.68|90.58|90.71|90.6|90.67|90.56|2622
1650873570000|2022-04-25 07:59:30|90.67|90.56|90.57|90.47|90.67|90.57|90.57|90.44|32
1650873580000|2022-04-25 07:59:40|90.58|90.48|90.56|90.48|90.61|90.52|90.54|90.46|0
1650873590000|2022-04-25 07:59:50|90.57|90.46|90.56|90.46|90.57|90.47|90.56|90.46|0
1650873600000|2022-04-25 08:00:00||90.47||90.46||90.47||90.46|0
1650873610000|2022-04-25 08:00:10|90.54|90.48|90.54|90.48|90.57|90.48|90.54|90.46|25004
1650873620000|2022-04-25 08:00:20|90.53|90.46|90.52|90.43|90.54|90.46|90.52|90.43|2485
1650873630000|2022-04-25 08:00:30||90.44||90.44||90.44||90.44|0
1650873660000|2022-04-25 08:01:00|90.55|90.49|90.55|90.48|90.55|90.5|90.52|90.44|9384
1650873670000|2022-04-25 08:01:10|90.54|90.46|90.55|90.47|90.55|90.47|90.54|90.46|10481
1650873680000|2022-04-25 08:01:20||90.46||90.49||90.49||90.46|2190
1650873690000|2022-04-25 08:01:30|90.54|90.46|90.53|90.46|90.57|90.47|90.53|90.46|304
1650873710000|2022-04-25 08:01:50||90.47||90.46||90.47||90.46|1051
1650873720000|2022-04-25 08:02:00|90.52|90.47|90.53|90.46|90.53|90.47|90.52|90.46|4
1650873730000|2022-04-25 08:02:10|90.55|90.47|90.51|90.42|90.56|90.5|90.46|90.4|28432
1650873740000|2022-04-25 08:02:20|90.49|90.41|90.48|90.43|90.49|90.43|90.48|90.4|2
1650873750000|2022-04-25 08:02:30|90.49|90.44|90.51|90.45|90.51|90.47|90.48|90.44|22448
1650873760000|2022-04-25 08:02:40||90.44||90.44||90.44||90.44|31240
1650873770000|2022-04-25 08:02:50|90.54|90.45|90.54|90.5|90.54|90.51|90.51|90.45|10061
1650873780000|2022-04-25 08:03:00|90.56|90.48|90.59|90.49|90.64|90.58|90.52|90.45|13489
1650873790000|2022-04-25 08:03:10|90.57|90.48|90.49|90.45|90.62|90.55|90.49|90.45|31722
1650873800000|2022-04-25 08:03:20|90.52|90.46|90.57|90.51|90.57|90.51|90.52|90.46|8590
1650873810000|2022-04-25 08:03:30|90.56|90.5|90.52|90.45|90.56|90.5|90.52|90.45|2294
1650873820000|2022-04-25 08:03:40|90.53|90.46|90.57|90.49|90.58|90.52|90.53|90.46|30169
1650873830000|2022-04-25 08:03:50|90.56|90.51|90.57|90.51|90.57|90.52|90.56|90.51|0
1650873840000|2022-04-25 08:04:00|90.62|90.53|90.59|90.51|90.62|90.55|90.59|90.51|1599
1650873850000|2022-04-25 08:04:10|90.61|90.52|90.58|90.53|90.61|90.54|90.57|90.51|9935
1650873860000|2022-04-25 08:04:20|90.63|90.56|90.65|90.58|90.67|90.6|90.63|90.55|2620
1650873870000|2022-04-25 08:04:30|90.64|90.54|90.57|90.51|90.64|90.54|90.55|90.51|15984
1650873880000|2022-04-25 08:04:40|90.55|90.47|90.48|90.39|90.58|90.47|90.45|90.38|22429
1650873890000|2022-04-25 08:04:50|90.49|90.41|90.49|90.43|90.49|90.45|90.48|90.41|630
1650873900000|2022-04-25 08:05:00|90.53|90.42|90.53|90.46|90.53|90.49|90.53|90.41|2621
1650873910000|2022-04-25 08:05:10|90.51|90.44|90.49|90.43|90.52|90.45|90.48|90.41|26745
1650873920000|2022-04-25 08:05:20|90.51|90.42|90.4|90.34|90.52|90.46|90.36|90.33|4970
1650873930000|2022-04-25 08:05:30|90.45|90.36|90.45|90.38|90.46|90.4|90.45|90.36|2457
1650873940000|2022-04-25 08:05:40|90.44|90.39|90.45|90.39|90.45|90.39|90.42|90.35|3529
1650873950000|2022-04-25 08:05:50|90.46|90.37|90.44|90.37|90.46|90.39|90.39|90.37|19596
1650873960000|2022-04-25 08:06:00|90.48|90.38|90.57|90.5|90.6|90.54|90.46|90.38|24031
1650873970000|2022-04-25 08:06:10|90.56|90.48|90.57|90.49|90.57|90.52|90.53|90.45|2508
1650873980000|2022-04-25 08:06:20|90.61|90.53|90.61|90.54|90.62|90.56|90.61|90.49|975
1650873990000|2022-04-25 08:06:30|90.6|90.52|90.54|90.45|90.6|90.52|90.54|90.43|27620
1650874000000|2022-04-25 08:06:40|90.53|90.44|90.48|90.41|90.53|90.44|90.45|90.36|22
1650874010000|2022-04-25 08:06:50|90.51|90.42|90.5|90.43|90.51|90.43|90.5|90.41|0
1650874020000|2022-04-25 08:07:00|90.49|90.42|90.52|90.45|90.54|90.47|90.45|90.39|24198
1650874030000|2022-04-25 08:07:10|90.51|90.44|90.38|90.34|90.51|90.44|90.36|90.3|21799
1650874040000|2022-04-25 08:07:20|90.41|90.35|90.44|90.39|90.45|90.41|90.41|90.35|26194
1650874050000|2022-04-25 08:07:30|90.48|90.4|90.39|90.34|90.48|90.41|90.39|90.31|0
1650874060000|2022-04-25 08:07:40|90.4|90.33|90.32|90.26|90.42|90.36|90.32|90.26|12745
1650874070000|2022-04-25 08:07:50|90.31|90.25|90.31|90.24|90.31|90.25|90.31|90.23|7744
1650874080000|2022-04-25 08:08:00|90.32|90.23|90.25|90.19|90.32|90.27|90.25|90.18|4928
1650874090000|2022-04-25 08:08:10|90.22|90.18|90.22|90.16|90.24|90.18|90.19|90.14|5000
1650874100000|2022-04-25 08:08:20|90.19|90.15|90.19|90.12|90.23|90.17|90.19|90.12|2621
1650874110000|2022-04-25 08:08:30|90.16|90.11|90.16|90.1|90.16|90.12|90.16|90.1|253
1650874120000|2022-04-25 08:08:40|90.13|90.08|90.13|90.04|90.13|90.08|90.1|90.04|19774
1650874130000|2022-04-25 08:08:50|90.09|90.03|90.12|90.04|90.13|90.08|90.06|90|59752
1650874140000|2022-04-25 08:09:00|90.09||90.09||90.09||90.09||0
1650874150000|2022-04-25 08:09:10||90.02||90.01||90.04||90.01|29177
1650874160000|2022-04-25 08:09:20|90.08|90|90.06|90|90.08|90.01|90.06|90|20
1650874170000|2022-04-25 08:09:30||90.01||90||90.01||90|1
1650874180000|2022-04-25 08:09:40|90.08|90.02|90.07|90|90.11|90.03|90.06|90|2433
1650874190000|2022-04-25 08:09:50|90.05|90.02|90.07|90|90.07|90.02|90.05|90|2762
1650874200000|2022-04-25 08:10:00||90.02||90.01||90.03||90|11221
1650874210000|2022-04-25 08:10:10|90.1|90.02|90.12|90.05|90.12|90.05|90.1|90.01|9365
1650874220000|2022-04-25 08:10:20|90.09|90.04|90.07|90.03|90.09|90.04|90.07|90.03|57756
1650874230000|2022-04-25 08:10:30|90.06|90|90.08|90.01|90.12|90.07|90.02|89.97|62502
1650874240000|2022-04-25 08:10:40|90.05|89.98|90.04|89.99|90.05|89.99|90.04|89.98|165
1650874250000|2022-04-25 08:10:50|90.05|90|90.04|89.97|90.08|90.03|90.01|89.94|8629
1650874260000|2022-04-25 08:11:00|90.05|89.98|90.05|89.97|90.05|90|90.03|89.96|3211
1650874270000|2022-04-25 08:11:10|90.04|89.98|90.04|90|90.04|90|90.04|89.97|5
1650874280000|2022-04-25 08:11:20|90.03|89.97|90.04|90|90.04|90|90.02|89.96|4446
1650874290000|2022-04-25 08:11:30|90.03||90.04||90.04||90.02||653
1650874300000|2022-04-25 08:11:40|90.03||90.03||90.04||90.02||16679
1650874310000|2022-04-25 08:11:50|90.04|90.02|90.17|90.1|90.18|90.1|90.04|90.02|545
1650874320000|2022-04-25 08:12:00|90.16|90.08|90.16|90.08|90.16|90.08|90.14|90.08|2199
1650874330000|2022-04-25 08:12:10|90.17|90.1|90.11|90.07|90.17|90.11|90.11|90.07|9330
1650874340000|2022-04-25 08:12:20|90.14|90.08|90.2|90.12|90.21|90.13|90.14|90.08|2324
1650874350000|2022-04-25 08:12:30|90.19|90.1|90.11|90.04|90.19|90.1|90.11|90.04|10712
1650874360000|2022-04-25 08:12:40|90.13|90.02|90.17|90.09|90.17|90.09|90.13|90.02|4855
1650874370000|2022-04-25 08:12:50|90.16|90.1|90.16|90.09|90.17|90.12|90.16|90.09|728
1650874380000|2022-04-25 08:13:00|90.17|90.08|90.17|90.1|90.17|90.1|90.17|90.06|168
1650874390000|2022-04-25 08:13:10|90.16|90.08|90.15|90.07|90.16|90.09|90.1|90.04|7958
1650874400000|2022-04-25 08:13:20|90.11|90.04|90.1|90.06|90.11|90.06|90.1|90.02|2600
1650874410000|2022-04-25 08:13:30|90.11|90.07|90.15|90.07|90.15|90.1|90.11|90.07|14384
1650874420000|2022-04-25 08:13:40|90.13|90.06|90.11|90.06|90.13|90.06|90.08|90.06|3311
1650874430000|2022-04-25 08:13:50|90.09|90.03|90.12|90.05|90.12|90.05|90.08|90.03|316
1650874440000|2022-04-25 08:14:00|90.11|90.04|90.12|90.06|90.13|90.09|90.09|90.04|3175
1650874450000|2022-04-25 08:14:10|90.1|90.05|90.17|90.11|90.17|90.11|90.06|90|10942
1650874460000|2022-04-25 08:14:20|90.16|90.12|90.21|90.14|90.22|90.14|90.16|90.12|10012
1650874470000|2022-04-25 08:14:30|90.2|90.11|90.24|90.17|90.28|90.2|90.2|90.11|19913
1650874480000|2022-04-25 08:14:40|90.25|90.2|90.29|90.22|90.36|90.26|90.25|90.2|25162
1650874490000|2022-04-25 08:14:50|90.27|90.21|90.25|90.18|90.31|90.24|90.25|90.17|5305
1650874500000|2022-04-25 08:15:00|90.28|90.19|90.23|90.15|90.28|90.21|90.23|90.14|1882
1650874510000|2022-04-25 08:15:10|90.21|90.14|90.14|90.06|90.21|90.14|90.14|90.04|0
1650874520000|2022-04-25 08:15:20||90.04||90.07||90.08||90.04|11
1650874530000|2022-04-25 08:15:30|90.15|90.08|90.07|90|90.15|90.09|90.07|89.98|11901
1650874540000|2022-04-25 08:15:40|90.04|89.98|90.07|90.01|90.1|90.03|90.04|89.98|10384
1650874550000|2022-04-25 08:15:50|90.1|90.02|90.07|90.03|90.11|90.04|90.05|89.99|2868
1650874560000|2022-04-25 08:16:00|90.06|90.05|90.16|90.12|90.17|90.12|90.05|90.05|12416
1650874570000|2022-04-25 08:16:10|90.2|90.14|90.21|90.17|90.25|90.19|90.19|90.14|5519
1650874580000|2022-04-25 08:16:20|90.2|90.14|90.25|90.19|90.25|90.19|90.19|90.11|3979
1650874590000|2022-04-25 08:16:30|90.26|90.16|90.21|90.14|90.27|90.16|90.2|90.13|3331
1650874600000|2022-04-25 08:16:40|90.24|90.16|90.22|90.17|90.25|90.18|90.17|90.11|2430
1650874610000|2022-04-25 08:16:50|90.26|90.18|90.3|90.24|90.3|90.24|90.26|90.18|30957
1650874620000|2022-04-25 08:17:00|90.32|90.25|90.26|90.18|90.34|90.26|90.26|90.18|3961
1650874630000|2022-04-25 08:17:10|90.27|90.16|90.24|90.17|90.27|90.17|90.2|90.14|0
1650874640000|2022-04-25 08:17:20|90.27|90.18|90.25|90.18|90.28|90.19|90.24|90.18|0
1650874650000|2022-04-25 08:17:30|90.24|90.17|90.24|90.16|90.24|90.17|90.18|90.12|6053
1650874660000|2022-04-25 08:17:40|90.21|90.17|90.15|90.1|90.21|90.18|90.15|90.09|1975
1650874670000|2022-04-25 08:17:50|90.12|90.09|90.12|90.04|90.12|90.09|90.11|90.04|0
1650874680000|2022-04-25 08:18:00|90.09|90.03|90.09|90.02|90.12|90.04|90.09|90.02|272
1650874690000|2022-04-25 08:18:10|90.06|90.01|90.09|90.01|90.09|90.01|90.06|90|1
1650874700000|2022-04-25 08:18:20|90.08|90.02|90.07|90|90.08|90.03|90.07|90|12095
1650874710000|2022-04-25 08:18:30|90.05|90.01|90.08|90.01|90.08|90.01|90.05|90|1000
1650874720000|2022-04-25 08:18:40|90.09|90|90.15|90.07|90.17|90.1|90.09|90|13745
1650874730000|2022-04-25 08:18:50|90.13|90.06|90.11|90.04|90.13|90.06|90.09|90.04|84
1650874740000|2022-04-25 08:19:00|90.14|90.06|90.12|90.04|90.15|90.06|90.12|90.04|0
1650874750000|2022-04-25 08:19:10|90.14|90.06|90.13|90.06|90.14|90.08|90.13|90.06|0
1650874760000|2022-04-25 08:19:20|90.12|90.05|90.09|90.04|90.12|90.05|90.09|90.01|2
1650874770000|2022-04-25 08:19:30|90.08|90.01|90.06|89.99|90.09|90.03|90.01|89.97|10694
1650874780000|2022-04-25 08:19:40|90.07|90.01|90.08|90.02|90.14|90.06|90.07|90|6619
1650874790000|2022-04-25 08:19:50||90.01||90.03||90.03||90.01|3250
1650874800000|2022-04-25 08:20:00|90.11|90.04|90.14|90.07|90.14|90.07|90.11|90.03|3752
1650874810000|2022-04-25 08:20:10|90.13|90.05|90.13|90.07|90.13|90.07|90.11|90.04|0
1650874820000|2022-04-25 08:20:20||90.06||90.05||90.07||90.05|10987
1650874830000|2022-04-25 08:20:30|90.11|90.04|90.13|90.06|90.13|90.06|90.11|90.03|0
1650874850000|2022-04-25 08:20:50|90.12||90.13||90.13||90.1||1850
1650874860000|2022-04-25 08:21:00|90.1||90.12||90.13||90.1||439
1650874880000|2022-04-25 08:21:20|90.11||90.1||90.11||90.1||1206
1650874890000|2022-04-25 08:21:30|90.09|90.04|90.11|90.04|90.11|90.04|90.04|90.02|3411
1650874900000|2022-04-25 08:21:40|||||||||3000
1650874910000|2022-04-25 08:21:50|90.1||90.11||90.11||90.1||18529
1650874920000|2022-04-25 08:22:00|||||||||55204
1650874930000|2022-04-25 08:22:10|90.13|90.05|90.13|90.09|90.13|90.09|90.13|90.05|1329
1650874940000|2022-04-25 08:22:20|90.12|90.08|90.07|90.02|90.12|90.08|90.07|90.01|5943
1650874950000|2022-04-25 08:22:30|90.06|90.01|90.04|89.98|90.07|90.02|90.01|89.97|110
1650874960000|2022-04-25 08:22:40|90.06|89.99|90.06|90|90.06|90|90.06|89.99|5
1650874970000|2022-04-25 08:22:50||90.01||90||90.02||90|13
1650874980000|2022-04-25 08:23:00|90.05|90.01|89.99|89.92|90.05|90.01|89.99|89.92|7881
1650874990000|2022-04-25 08:23:10|90.01|89.93|90.01|89.94|90.01|89.96|89.98|89.93|18756
1650875000000|2022-04-25 08:23:20||89.95||89.95||89.97||89.92|27755
1650875010000|2022-04-25 08:23:30|90|89.96|89.96|89.9|90.01|89.98|89.92|89.9|43714
1650875020000|2022-04-25 08:23:40|89.95||89.95||89.95||89.95||917
1650875030000|2022-04-25 08:23:50|||||||||121
1650875040000|2022-04-25 08:24:00|89.93||89.93||89.93||89.93||0
1650875050000|2022-04-25 08:24:10|89.92|89.87|89.88|89.81|89.92|89.87|89.88|89.81|24543
1650875060000|2022-04-25 08:24:20||89.8||89.8||89.8||89.8|4000
1650875070000|2022-04-25 08:24:30|89.91|89.81|89.86|89.81|89.91|89.87|89.86|89.81|26230
1650875080000|2022-04-25 08:24:40||89.8||89.81||89.83||89.8|20
1650875090000|2022-04-25 08:24:50|89.88|89.85|89.91|89.85|89.92|89.86|89.88|89.85|2161
1650875100000|2022-04-25 08:25:00|89.92|89.88|89.99|89.95|89.99|89.95|89.92|89.88|4404
1650875110000|2022-04-25 08:25:10|90|89.97|90.06|90.01|90.06|90.01|90|89.97|111
1650875120000|2022-04-25 08:25:20|90.07|90.03|90.02|89.97|90.07|90.03|90.02|89.97|29223
1650875130000|2022-04-25 08:25:30|90.03|89.98|90.05|89.99|90.05|89.99|90.03|89.98|55
1650875140000|2022-04-25 08:25:40|90.08|90.01|90.07|89.99|90.08|90.04|90.05|89.99|10406
1650875150000|2022-04-25 08:25:50|90.08|90.01|90.1|90.03|90.1|90.04|90.06|90.01|5
1650875160000|2022-04-25 08:26:00|90.11|90.05|90.07|90.01|90.12|90.07|90.07|90.01|9691
1650875170000|2022-04-25 08:26:10|90.06|89.99|89.93|89.88|90.06|89.99|89.92|89.87|2720
1650875180000|2022-04-25 08:26:20|89.95|89.9|89.95|89.9|89.97|89.91|89.93|89.87|8884
1650875190000|2022-04-25 08:26:30|89.93|89.88|89.97|89.91|89.97|89.91|89.9|89.87|16070
1650875200000|2022-04-25 08:26:40|89.98|89.92|90.01|89.95|90.02|89.97|89.98|89.92|30492
1650875210000|2022-04-25 08:26:50|90|89.93|90.03|89.98|90.03|89.98|89.99|89.93|5216
1650875220000|2022-04-25 08:27:00|90.04|89.97|90.07|90.01|90.07|90.01|90.04|89.96|2751
1650875230000|2022-04-25 08:27:10|90.08|90.03|90.08|90.03|90.1|90.03|90.08|90.03|50
1650875240000|2022-04-25 08:27:20|90.07|90.01|90.07|90.01|90.08|90.01|90.03|89.96|6913
1650875250000|2022-04-25 08:27:30|90.08||90.08||90.09||90.08||19385
1650875260000|2022-04-25 08:27:40|90.09|90.02|90.07|90.01|90.14|90.07|90.07|90.01|26676
1650875270000|2022-04-25 08:27:50||90||90||90.01||90|2238
1650875280000|2022-04-25 08:28:00|90.09|90.01|90.12|90.06|90.12|90.06|90.09|90.01|16666
1650875290000|2022-04-25 08:28:10|90.14|90.07|90.09|90.05|90.14|90.07|90.09|90.03|1
1650875300000|2022-04-25 08:28:20|90.12|90.03|90.14|90.08|90.14|90.08|90.09|90.03|3194
1650875310000|2022-04-25 08:28:30|90.13|90.06|90.14|90.08|90.14|90.08|90.12|90.06|168
1650875320000|2022-04-25 08:28:40|90.13|90.09|90.13|90.07|90.13|90.09|90.1|90.04|1454
1650875330000|2022-04-25 08:28:50|90.12||90.13||90.13||90.12||100
1650875340000|2022-04-25 08:29:00|90.12|90.04|90.07|90|90.12|90.06|90.07|90|10
1650875350000|2022-04-25 08:29:10|90.05|90.02|90.04|90.01|90.05|90.02|90.03|90|0
1650875360000|2022-04-25 08:29:20|90.07|90.02|90.14|90.09|90.14|90.09|90.07|90.02|3171
1650875370000|2022-04-25 08:29:30|90.13|90.07|90.1|90.05|90.13|90.07|90.1|90.05|2796
1650875380000|2022-04-25 08:29:40|90.09|90.04|90.06|90.01|90.09|90.04|90.05|90|842
1650875390000|2022-04-25 08:29:50|90.07|90|90.05|90|90.07|90.01|90.05|90|3419
1650875400000|2022-04-25 08:30:00|90.04|89.99|90.05|89.99|90.07|90.05|90.03|89.97|44648
1650875410000|2022-04-25 08:30:10|90.04|89.98|90.04|89.98|90.05|90.01|90.02|89.96|9384
1650875420000|2022-04-25 08:30:20|90.05|90|90.05|90|90.05|90|90.04|89.98|3499
1650875430000|2022-04-25 08:30:30|90.07|90.02|90.06|90.04|90.09|90.04|90.06|90.02|3795
1650875440000|2022-04-25 08:30:40|90.07|90.05|90.15|90.08|90.16|90.1|90.07|90.05|4914
1650875450000|2022-04-25 08:30:50|90.14|90.11|90.16|90.11|90.16|90.11|90.13|90.11|2499
1650875460000|2022-04-25 08:31:00|90.15|90.08|90.13|90.08|90.16|90.1|90.13|90.05|11
1650875470000|2022-04-25 08:31:10|90.14|90.09|90.19|90.14|90.2|90.14|90.14|90.08|4322
1650875480000|2022-04-25 08:31:20|90.2|90.15|90.22|90.2|90.27|90.21|90.2|90.15|30100
1650875490000|2022-04-25 08:31:30|90.24|90.21|90.27|90.21|90.29|90.23|90.24|90.2|2162
1650875500000|2022-04-25 08:31:40|90.26|90.23|90.31|90.26|90.32|90.26|90.26|90.23|6959
1650875510000|2022-04-25 08:31:50|90.33|90.28|90.38|90.33|90.38|90.33|90.31|90.26|18051
1650875520000|2022-04-25 08:32:00|90.37|90.32|90.37|90.32|90.4|90.34|90.36|90.29|0
1650875530000|2022-04-25 08:32:10|90.39|90.34|90.36|90.31|90.46|90.38|90.36|90.3|31462
1650875540000|2022-04-25 08:32:20|90.38|90.33|90.38|90.33|90.4|90.36|90.36|90.31|5984
1650875550000|2022-04-25 08:32:30|90.4|90.32|90.42|90.35|90.47|90.4|90.4|90.32|3848
1650875560000|2022-04-25 08:32:40|90.44|90.36|90.43|90.36|90.45|90.38|90.43|90.35|4
1650875570000|2022-04-25 08:32:50|90.41|90.35|90.37|90.3|90.41|90.35|90.37|90.3|677
1650875580000|2022-04-25 08:33:00|90.35|90.28|90.37|90.3|90.37|90.3|90.35|90.28|0
1650875590000|2022-04-25 08:33:10|90.35|90.29|90.35|90.31|90.38|90.31|90.34|90.28|0
1650875600000|2022-04-25 08:33:20|90.36||90.36||90.36||90.35||122
1650875610000|2022-04-25 08:33:30|90.35||90.36||90.36||90.33||4473
1650875620000|2022-04-25 08:33:40|90.35|90.32|90.36|90.32|90.36|90.33|90.33|90.31|6
1650875630000|2022-04-25 08:33:50|90.35|90.31|90.31|90.25|90.35|90.32|90.31|90.23|394
1650875640000|2022-04-25 08:34:00|90.33|90.26|90.28|90.22|90.34|90.29|90.28|90.21|26009
1650875650000|2022-04-25 08:34:10|90.3|90.21|90.31|90.24|90.31|90.26|90.3|90.21|0
1650875660000|2022-04-25 08:34:20|90.3|90.25|90.3|90.24|90.31|90.26|90.28|90.21|0
1650875670000|2022-04-25 08:34:30||90.25||90.25||90.28||90.24|244
1650875680000|2022-04-25 08:34:40||90.24||90.25||90.25||90.24|1075
1650875690000|2022-04-25 08:34:50|90.29|90.24|90.31|90.26|90.34|90.28|90.29|90.24|15899
1650875700000|2022-04-25 08:35:00|90.3|90.23|90.23|90.17|90.31|90.23|90.21|90.14|9221
1650875710000|2022-04-25 08:35:10||90.2||90.2||90.22||90.2|16106
1650875720000|2022-04-25 08:35:20|90.22|90.17|90.29|90.23|90.29|90.23|90.2|90.14|10154
1650875730000|2022-04-25 08:35:30|90.27|90.22|90.25|90.2|90.27|90.23|90.25|90.2|3426
1650875740000|2022-04-25 08:35:40|90.26|90.21|90.26|90.21|90.27|90.22|90.25|90.2|7288
1650875750000|2022-04-25 08:35:50|90.27|90.22|90.24|90.2|90.29|90.23|90.24|90.2|3955
1650875760000|2022-04-25 08:36:00|90.23|90.21|90.24|90.2|90.24|90.21|90.23|90.2|57
1650875770000|2022-04-25 08:36:10|90.23|90.18|90.22|90.17|90.28|90.23|90.18|90.11|37476
1650875780000|2022-04-25 08:36:20|90.24|90.19|90.23|90.18|90.25|90.2|90.19|90.12|5214
1650875790000|2022-04-25 08:36:30|90.25|90.19|90.26|90.21|90.27|90.22|90.21|90.16|522
1650875800000|2022-04-25 08:36:40|90.24|90.22|90.25|90.21|90.29|90.25|90.24|90.21|32215
1650875810000|2022-04-25 08:36:50|90.24|90.19|90.25|90.22|90.25|90.22|90.22|90.18|2268
1650875820000|2022-04-25 08:37:00|90.28|90.23|90.33|90.27|90.33|90.27|90.28|90.23|11894
1650875830000|2022-04-25 08:37:10|90.34|90.28|90.25|90.21|90.35|90.3|90.24|90.19|52301
1650875840000|2022-04-25 08:37:20|90.27|90.2|90.23|90.18|90.28|90.24|90.23|90.17|3585
1650875850000|2022-04-25 08:37:30|90.26|90.19|90.25|90.19|90.27|90.21|90.25|90.19|2379
1650875860000|2022-04-25 08:37:40|90.26|90.2|90.23|90.18|90.26|90.21|90.23|90.17|54
1650875870000|2022-04-25 08:37:50|90.22|90.2|90.23|90.17|90.23|90.2|90.22|90.17|10
1650875880000|2022-04-25 08:38:00|90.21|90.16|90.21|90.19|90.23|90.19|90.21|90.16|3812
1650875890000|2022-04-25 08:38:10|90.24|90.2|90.26|90.21|90.26|90.21|90.24|90.19|2231
1650875900000|2022-04-25 08:38:20|90.27|90.22|90.26|90.2|90.3|90.26|90.26|90.19|3045
1650875910000|2022-04-25 08:38:30|90.28|90.19|90.27|90.23|90.29|90.23|90.27|90.19|808
1650875920000|2022-04-25 08:38:40|90.26|90.22|90.24|90.19|90.26|90.23|90.24|90.19|0
1650875930000|2022-04-25 08:38:50|90.22||90.24||90.24||90.22||0
1650875940000|2022-04-25 08:39:00|90.26|90.2|90.24|90.19|90.26|90.22|90.24|90.19|49
1650875950000|2022-04-25 08:39:10|90.26|90.2|90.26|90.2|90.26|90.2|90.26|90.2|0
1650875960000|2022-04-25 08:39:20|90.24|90.19|90.23|90.19|90.24|90.2|90.23|90.19|10
1650875970000|2022-04-25 08:39:30|90.24||90.22||90.24||90.22||0
1650875980000|2022-04-25 08:39:40|90.23|90.2|90.21|90.19|90.23|90.2|90.21|90.19|2020
1650875990000|2022-04-25 08:39:50|90.2|90.17|90.2|90.16|90.21|90.17|90.2|90.16|205
1650876000000|2022-04-25 08:40:00|90.21|90.18|90.23|90.2|90.23|90.21|90.21|90.18|277
1650876010000|2022-04-25 08:40:10|90.22|90.19|90.22|90.16|90.22|90.19|90.22|90.16|0
1650876020000|2022-04-25 08:40:20|90.2|90.17|90.18|90.14|90.2|90.17|90.18|90.12|11902
1650876030000|2022-04-25 08:40:30|90.2|90.15|90.16|90.14|90.2|90.15|90.16|90.14|11787
1650876040000|2022-04-25 08:40:40|90.15|90.1|90.11|90.06|90.15|90.1|90.09|90.04|2890
1650876050000|2022-04-25 08:40:50|90.13|90.05|90.13|90.08|90.17|90.12|90.13|90.05|254813
1650876060000|2022-04-25 08:41:00|90.12|90.07|90.07|90.02|90.12|90.1|90.07|90|8341
1650876070000|2022-04-25 08:41:10|90.09|90.03|90.11|90.06|90.12|90.07|90.08|90.03|12645
1650876080000|2022-04-25 08:41:20|||||||||5
1650876090000|2022-04-25 08:41:30|90.12|90.08|90.17|90.11|90.17|90.14|90.12|90.08|4614
1650876100000|2022-04-25 08:41:40|90.16|90.1|90.15|90.1|90.16|90.12|90.15|90.1|2174
1650876110000|2022-04-25 08:41:50|90.13|90.09|90.13|90.08|90.13|90.09|90.13|90.08|2420
1650876120000|2022-04-25 08:42:00|90.11|90.07|90.13|90.06|90.13|90.08|90.07|90.02|13648
1650876130000|2022-04-25 08:42:10|90.15|90.08|90.15|90.08|90.16|90.09|90.14|90.08|5177
1650876140000|2022-04-25 08:42:20|90.16|90.1|90.2|90.14|90.2|90.15|90.16|90.1|5422
1650876150000|2022-04-25 08:42:30|90.19|90.12|90.17|90.14|90.19|90.14|90.17|90.12|7580
1650876160000|2022-04-25 08:42:40|90.18|90.12|90.19|90.17|90.21|90.17|90.18|90.12|2495
1650876170000|2022-04-25 08:42:50|90.22|90.15|90.25|90.21|90.27|90.21|90.2|90.15|2142
1650876180000|2022-04-25 08:43:00||90.19||90.21||90.23||90.19|2832
1650876190000|2022-04-25 08:43:10||90.19||90.21||90.21||90.19|31915
1650876200000|2022-04-25 08:43:20|90.27|90.25|90.25|90.21|90.28|90.25|90.25|90.19|51483
1650876210000|2022-04-25 08:43:30|90.26|90.22|90.29|90.26|90.33|90.28|90.26|90.22|9483
1650876220000|2022-04-25 08:43:40||90.27||90.28||90.28||90.27|935
1650876230000|2022-04-25 08:43:50|90.28|90.26|90.26|90.19|90.28|90.26|90.23|90.17|0
1650876240000|2022-04-25 08:44:00|90.27|90.2|90.3|90.25|90.3|90.25|90.27|90.2|3828
1650876260000|2022-04-25 08:44:20|90.28|90.22|90.29|90.24|90.31|90.24|90.27|90.22|33143
1650876270000|2022-04-25 08:44:30|90.28|90.22|90.29|90.24|90.29|90.26|90.27|90.22|2102
1650876280000|2022-04-25 08:44:40|90.28|90.23|90.16|90.1|90.28|90.23|90.12|90.07|13414
1650876290000|2022-04-25 08:44:50|90.18|90.11|90.15|90.09|90.18|90.13|90.14|90.09|1282
1650876300000|2022-04-25 08:45:00|90.14|90.08|90.16|90.1|90.17|90.11|90.14|90.08|0
1650876310000|2022-04-25 08:45:10|90.15|90.09|90.11|90.05|90.15|90.09|90.08|90.03|11723
1650876320000|2022-04-25 08:45:20|90.12|90.06|90.14|90.08|90.18|90.12|90.12|90.06|15241
1650876330000|2022-04-25 08:45:30|90.13|90.07|90.13|90.06|90.13|90.07|90.13|90.06|5
1650876340000|2022-04-25 08:45:40|90.12|90.07|90.1|90.04|90.12|90.07|90.09|90.03|5595
1650876350000|2022-04-25 08:45:50|90.09|90.03|90.06|90.01|90.12|90.07|90.03|89.97|16671
1650876360000|2022-04-25 08:46:00|90.05|90|90.04|89.97|90.05|90|90|89.95|12538
1650876370000|2022-04-25 08:46:10|90.01|90|90.04|89.99|90.06|90.05|90.01|89.96|50047
1650876380000|2022-04-25 08:46:20|90.03|89.97|90.13|90.05|90.17|90.09|90.03|89.97|16951
1650876390000|2022-04-25 08:46:30||90.06||90.05||90.06||90.05|0
1650876400000|2022-04-25 08:46:40|90.1|90.04|90.05|89.99|90.1|90.04|90.05|89.99|8676
1650876410000|2022-04-25 08:46:50|90.03|89.98|90.03|89.96|90.03|89.98|90.03|89.96|11000
1650876420000|2022-04-25 08:47:00|90.02|89.95|90.03|89.96|90.03|89.99|90|89.93|8884
1650876430000|2022-04-25 08:47:10|90.02|89.95|89.96|89.9|90.03|89.97|89.96|89.9|5000
1650876440000|2022-04-25 08:47:20|89.94|89.92|90|89.93|90.03|89.96|89.94|89.92|3825
1650876450000|2022-04-25 08:47:30|89.99|89.92|89.99|89.92|89.99|89.95|89.96|89.9|37881
1650876460000|2022-04-25 08:47:40|89.97|89.93|89.99|89.94|89.99|89.95|89.96|89.9|100
1650876470000|2022-04-25 08:47:50|||||||||2000
1650876480000|2022-04-25 08:48:00|89.98|89.92|89.99|89.95|90.01|89.98|89.97|89.91|38509
1650876490000|2022-04-25 08:48:10||89.92||89.94||89.96||89.92|75
1650876500000|2022-04-25 08:48:20|89.98|89.96|89.98|89.94|89.99|89.96|89.98|89.93|23432
1650876510000|2022-04-25 08:48:30|89.99|89.95|89.99|89.94|89.99|89.95|89.99|89.94|6086
1650876530000|2022-04-25 08:48:50|89.98|89.91|89.89|89.84|89.98|89.91|89.89|89.83|4177
1650876540000|2022-04-25 08:49:00|89.93|89.85|89.88|89.83|89.93|89.87|89.88|89.82|47173
1650876550000|2022-04-25 08:49:10|89.9|89.82|89.85|89.81|89.91|89.9|89.85|89.8|42323
1650876560000|2022-04-25 08:49:20|89.84|89.8|89.7|89.64|89.87|89.82|89.68|89.64|121822
1650876570000|2022-04-25 08:49:30|89.72|89.66|89.74|89.68|89.74|89.68|89.72|89.66|3741
1650876580000|2022-04-25 08:49:40|89.71|89.66|89.7|89.64|89.73|89.69|89.7|89.63|14734
1650876590000|2022-04-25 08:49:50|89.69|89.67|89.72|89.68|89.72|89.68|89.69|89.65|2809
1650876600000|2022-04-25 08:50:00|89.71|89.66|89.68|89.6|89.71|89.66|89.65|89.57|44700
1650876610000|2022-04-25 08:50:10|89.67|89.59|89.61|89.55|89.67|89.59|89.59|89.53|708
1650876620000|2022-04-25 08:50:20|89.63|89.57|89.65|89.59|89.65|89.6|89.61|89.57|34482
1650876630000|2022-04-25 08:50:30|89.66|89.66|89.68|89.63|89.69|89.66|89.66|89.63|28277
1650876640000|2022-04-25 08:50:40|89.69||89.69||89.69||89.69||0
1650876650000|2022-04-25 08:50:50|89.68|89.61|89.66|89.61|89.68|89.61|89.66|89.61|17
1650876660000|2022-04-25 08:51:00|89.65|89.6|89.59|89.53|89.65|89.6|89.59|89.53|1825
1650876670000|2022-04-25 08:51:10|89.61|89.54|89.57|89.53|89.61|89.57|89.57|89.53|10756
1650876680000|2022-04-25 08:51:20|89.56|89.54|89.6|89.54|89.61|89.56|89.56|89.54|3828
1650876690000|2022-04-25 08:51:30|89.58|89.53|89.58|89.53|89.6|89.54|89.57|89.53|5027
1650876700000|2022-04-25 08:51:40|89.57|89.51|89.57|89.51|89.58|89.51|89.54|89.5|2000
1650876710000|2022-04-25 08:51:50|89.56|89.5|89.55|89.5|89.56|89.51|89.55|89.5|2520
1650876720000|2022-04-25 08:52:00|89.54|89.51|89.54|89.5|89.54|89.52|89.53|89.5|25425
1650876730000|2022-04-25 08:52:10|||||||||2000
1650876740000|2022-04-25 08:52:20|89.53|89.47|89.48|89.43|89.53|89.47|89.45|89.4|33177
1650876750000|2022-04-25 08:52:30|89.5|89.44|89.48|89.43|89.51|89.44|89.48|89.43|42048
1650876760000|2022-04-25 08:52:40|89.5|89.49|89.55|89.51|89.55|89.51|89.49|89.44|52461
1650876770000|2022-04-25 08:52:50|89.54|89.49|89.54|89.49|89.54|89.49|89.54|89.48|11
1650876780000|2022-04-25 08:53:00|89.55|89.5|89.56|89.48|89.65|89.56|89.55|89.48|6983
1650876790000|2022-04-25 08:53:10||89.49||89.49||89.49||89.48|24061
1650876800000|2022-04-25 08:53:20||89.48||89.48||89.49||89.48|0
1650876810000|2022-04-25 08:53:30||89.49||89.49||89.5||89.49|37303
1650876820000|2022-04-25 08:53:40|89.59|89.56|89.56|89.5|89.61|89.56|89.56|89.49|45348
1650876830000|2022-04-25 08:53:50|89.55|89.51|89.62|89.54|89.67|89.59|89.55|89.51|2706
1650876840000|2022-04-25 08:54:00|89.61|89.56|89.53|89.49|89.61|89.56|89.53|89.49|3021
1650876850000|2022-04-25 08:54:10|89.52|89.5|89.55|89.49|89.55|89.5|89.52|89.49|1209
1650876860000|2022-04-25 08:54:20|89.53|89.47|89.5|89.44|89.55|89.47|89.49|89.43|8624
1650876870000|2022-04-25 08:54:30|89.47|89.43|89.5|89.44|89.5|89.44|89.47|89.43|264
1650876880000|2022-04-25 08:54:40|89.49|89.43|89.57|89.52|89.58|89.52|89.49|89.43|14001
1650876890000|2022-04-25 08:54:50|89.56|89.5|89.5|89.43|89.56|89.5|89.5|89.43|2303
1650876900000|2022-04-25 08:55:00||89.44||89.44||89.44||89.43|125
1650876910000|2022-04-25 08:55:10|89.53|89.45|89.48|89.43|89.53|89.46|89.47|89.43|0
1650876920000|2022-04-25 08:55:20|89.5|89.44|89.59|89.54|89.59|89.54|89.49|89.43|45122
1650876930000|2022-04-25 08:55:30|89.61||89.6||89.62||89.6||969
1650876940000|2022-04-25 08:55:40||89.55||89.55||89.55||89.55|149
1650876950000|2022-04-25 08:55:50||89.54||89.55||89.55||89.54|0
1650876960000|2022-04-25 08:56:00|89.64|89.57|89.63|89.58|89.64|89.59|89.63|89.57|483
1650876970000|2022-04-25 08:56:10||89.57||89.56||89.58||89.55|88
1650876980000|2022-04-25 08:56:20||89.57||89.57||89.58||89.56|63
1650876990000|2022-04-25 08:56:30|89.62|89.56|89.62|89.57|89.62|89.57|89.62|89.56|155
1650877000000|2022-04-25 08:56:40|89.61|89.55|89.6|89.54|89.61|89.55|89.59|89.54|2457
1650877010000|2022-04-25 08:56:50|89.57|89.52|89.62|89.55|89.67|89.6|89.55|89.51|20099
1650877020000|2022-04-25 08:57:00||89.56||89.57||89.58||89.55|62
1650877030000|2022-04-25 08:57:10||89.58||89.56||89.58||89.56|0
1650877040000|2022-04-25 08:57:20|89.63|89.57|89.67|89.62|89.69|89.63|89.63|89.56|2067
1650877050000|2022-04-25 08:57:30|89.71|89.64|89.73|89.66|89.73|89.66|89.71|89.64|194
1650877060000|2022-04-25 08:57:40|89.71|89.65|89.71|89.64|89.71|89.65|89.66|89.59|810
1650877070000|2022-04-25 08:57:50|89.73|89.63|89.74|89.67|89.74|89.67|89.72|89.63|0
1650877080000|2022-04-25 08:58:00|89.73|89.65|89.74|89.68|89.76|89.69|89.72|89.65|62
1650877090000|2022-04-25 08:58:10|89.73|89.66|89.75|89.68|89.79|89.73|89.73|89.66|7999
1650877100000|2022-04-25 08:58:20|89.73|89.67|89.71|89.65|89.75|89.69|89.71|89.64|3861
1650877110000|2022-04-25 08:58:30|89.69|89.64|89.7|89.63|89.8|89.75|89.69|89.63|67584
1650877120000|2022-04-25 08:58:40|89.71|89.62|89.7|89.65|89.71|89.7|89.69|89.62|33017
1650877130000|2022-04-25 08:58:50|89.68|89.64|89.62|89.56|89.68|89.65|89.61|89.55|41394
1650877140000|2022-04-25 08:59:00|89.63|89.57|89.63|89.56|89.63|89.59|89.6|89.54|8526
1650877150000|2022-04-25 08:59:10|89.62|89.57|89.62|89.56|89.63|89.57|89.6|89.55|10949
1650877160000|2022-04-25 08:59:20|89.61|89.55|89.62|89.55|89.63|89.56|89.6|89.55|11870
1650877170000|2022-04-25 08:59:30|89.59|89.56|89.6|89.55|89.63|89.57|89.58|89.55|10536
1650877180000|2022-04-25 08:59:40|89.63|89.56|89.61|89.55|89.63|89.58|89.6|89.55|5649
1650877190000|2022-04-25 08:59:50|89.6|89.56|89.63|89.57|89.63|89.59|89.6|89.56|8294
1650877200000|2022-04-25 09:00:00|89.61|89.56|89.61|89.56|89.61|89.56|89.61|89.55|0
1650877210000|2022-04-25 09:00:10|89.63|89.57|89.63|89.59|89.63|89.59|89.63|89.57|3388
1650877220000|2022-04-25 09:00:20|89.67|89.6|89.66|89.59|89.67|89.62|89.61|89.58|5742
1650877230000|2022-04-25 09:00:30|89.68|89.6|89.61|89.55|89.68|89.62|89.61|89.55|20524
1650877240000|2022-04-25 09:00:40|89.59|89.54|89.58|89.52|89.61|89.55|89.57|89.52|3346
1650877250000|2022-04-25 09:00:50|89.57|89.51|89.5|89.44|89.57|89.51|89.48|89.43|36754
1650877260000|2022-04-25 09:01:00|89.48|89.43|89.51|89.46|89.54|89.49|89.45|89.4|21358
1650877270000|2022-04-25 09:01:10|89.53|89.47|89.5|89.44|89.53|89.49|89.5|89.43|8896
1650877280000|2022-04-25 09:01:20|89.52|89.43|89.55|89.49|89.58|89.53|89.52|89.43|14706
1650877290000|2022-04-25 09:01:30|89.54|89.5|89.62|89.55|89.62|89.55|89.53|89.5|137
1650877300000|2022-04-25 09:01:40|89.63|89.56|89.62|89.55|89.63|89.56|89.62|89.55|250
1650877310000|2022-04-25 09:01:50|||||||||25677
1650877320000|2022-04-25 09:02:00|89.6|89.56|89.59|89.55|89.62|89.6|89.59|89.53|60291
1650877330000|2022-04-25 09:02:10|89.6|89.56|89.59|89.53|89.64|89.57|89.59|89.53|63437
1650877340000|2022-04-25 09:02:20|89.58|89.52|89.57|89.52|89.58|89.52|89.57|89.52|266
1650877360000|2022-04-25 09:02:40|89.56|89.51|89.48|89.42|89.56|89.51|89.47|89.42|12016
1650877370000|2022-04-25 09:02:50|89.47|89.41|89.51|89.44|89.51|89.46|89.47|89.41|4871
1650877380000|2022-04-25 09:03:00|89.49|89.43|89.46|89.41|89.49|89.44|89.45|89.41|8525
1650877390000|2022-04-25 09:03:10||89.42||89.42||89.43||89.41|15903
1650877400000|2022-04-25 09:03:20|89.49|89.44|89.44|89.4|89.5|89.44|89.44|89.4|1071
1650877410000|2022-04-25 09:03:30|89.46|89.38|89.35|89.29|89.46|89.38|89.35|89.29|27515
1650877420000|2022-04-25 09:03:40|89.37|89.36|89.38|89.32|89.39|89.36|89.35|89.32|33033
1650877430000|2022-04-25 09:03:50||89.34||89.32||89.34||89.32|2011
1650877440000|2022-04-25 09:04:00|89.39|89.33|89.35|89.32|89.4|89.36|89.35|89.32|8197
1650877450000|2022-04-25 09:04:10|||||||||51
1650877460000|2022-04-25 09:04:20|89.37|89.34|89.37|89.32|89.4|89.34|89.37|89.32|8200
1650877470000|2022-04-25 09:04:30|89.36|89.31|89.27|89.21|89.36|89.31|89.26|89.2|5109
1650877480000|2022-04-25 09:04:40|89.29|89.2|89.3|89.24|89.31|89.24|89.29|89.2|10126
1650877490000|2022-04-25 09:04:50|89.29|89.22|89.2|89.13|89.29|89.22|89.18|89.12|11897
1650877500000|2022-04-25 09:05:00|89.19|89.14|89.13|89.08|89.2|89.14|89.12|89.05|2103
1650877510000|2022-04-25 09:05:10|89.12|89.07|89.12|89.06|89.12|89.07|89.1|89.05|6257
1650877520000|2022-04-25 09:05:20||89.05||89.06||89.06||89.05|3912
1650877530000|2022-04-25 09:05:30|89.1|89.05|89.13|89.05|89.13|89.08|89.1|89.05|2442
1650877540000|2022-04-25 09:05:40|89.1|89.04|89.06|89.03|89.1|89.04|89.06|89.03|8074
1650877550000|2022-04-25 09:05:50|89.08|89.04|89.02|88.97|89.08|89.04|88.97|88.93|194093
1650877560000|2022-04-25 09:06:00|89.03|89|88.99|88.95|89.05|89.01|88.99|88.95|30316
1650877570000|2022-04-25 09:06:10|89.01|88.94|89.1|89.01|89.11|89.03|89.01|88.94|63071
1650877580000|2022-04-25 09:06:20|89.11|89.02|89.1|89.03|89.3|89.21|89.06|89|107888
1650877590000|2022-04-25 09:06:30|89.09|89.01|89.08|89.01|89.09|89.03|89.07|89|2005
1650877600000|2022-04-25 09:06:40|89.06|89|89.03|88.97|89.06|89|89.03|88.97|0
1650877610000|2022-04-25 09:06:50|89.02|88.96|89.02|88.97|89.06|88.99|89.01|88.95|16850
1650877620000|2022-04-25 09:07:00||88.98||88.97||88.98||88.97|9697
1650877630000|2022-04-25 09:07:10||88.98||88.99||88.99||88.97|4987
1650877640000|2022-04-25 09:07:20|89.03|89.03|89.11|89.04|89.12|89.07|89.03|89.03|63616
1650877650000|2022-04-25 09:07:30|89.1|89.03|89.1|89.04|89.15|89.12|89.05|89|100111
1650877660000|2022-04-25 09:07:40|89.09|89.05|89.08|88.99|89.1|89.06|89.08|88.98|15555
1650877670000|2022-04-25 09:07:50|89.07|88.98|89.07|89|89.1|89.07|88.98|88.93|127921
1650877680000|2022-04-25 09:08:00|89.06|88.99|88.98|88.93|89.06|88.99|88.93|88.88|8079
1650877690000|2022-04-25 09:08:10|89.01|88.94|88.97|88.9|89.01|88.95|88.97|88.9|12384
1650877700000|2022-04-25 09:08:20||88.89||88.88||88.89||88.88|20656
1650877710000|2022-04-25 09:08:30|88.98|88.9|88.92|88.86|89|88.92|88.92|88.84|49399
1650877720000|2022-04-25 09:08:40|||||||||3012
1650877730000|2022-04-25 09:08:50|88.94|88.94|88.95|88.92|89|88.94|88.93|88.86|41666
1650877740000|2022-04-25 09:09:00|88.99|88.89|88.96|88.89|89|88.96|88.96|88.89|2869
1650877750000|2022-04-25 09:09:10|88.95|88.88|88.96|88.9|88.96|88.91|88.93|88.85|3301
1650877760000|2022-04-25 09:09:20|88.99|88.91|89|88.95|89.04|88.97|88.98|88.91|22572
1650877770000|2022-04-25 09:09:30|88.97|88.94|88.96|88.89|89|88.94|88.96|88.88|7092
1650877780000|2022-04-25 09:09:40|88.93|88.88|88.96|88.88|88.96|88.89|88.93|88.88|5521
1650877790000|2022-04-25 09:09:50|88.99|88.9|89.09|89.03|89.09|89.04|88.98|88.89|35940
1650877800000|2022-04-25 09:10:00|89.06|89.01|89.04|88.98|89.09|89.05|89.04|88.96|25959
1650877810000|2022-04-25 09:10:10|89.05|88.99|89.08|89.02|89.09|89.02|89.05|88.99|13078
1650877820000|2022-04-25 09:10:20|89.09|89.03|89.04|88.98|89.14|89.09|89.04|88.98|23962
1650877830000|2022-04-25 09:10:30|89.06|88.99|89.08|89.02|89.08|89.02|89.03|88.95|200
1650877840000|2022-04-25 09:10:40|89.09|89.04|89.04|88.99|89.11|89.08|89.04|88.98|19485
1650877850000|2022-04-25 09:10:50||88.98||88.98||88.98||88.98|711
1650877860000|2022-04-25 09:11:00|89.03|89|89.04|89|89.04|89|89.03|88.98|8413
1650877870000|2022-04-25 09:11:10|89.03|88.98|89.04|88.99|89.04|89|89.02|88.96|23030
1650877880000|2022-04-25 09:11:20|89.05|89|89.04|88.97|89.09|89.02|89.03|88.97|3205
1650877890000|2022-04-25 09:11:30|89.02|88.98|89.05|89.01|89.06|89.05|88.93|88.86|89530
1650877900000|2022-04-25 09:11:40|89.06|89.02|89.1|89.05|89.13|89.09|89.06|89.02|5460
1650877910000|2022-04-25 09:11:50||89.03||89.03||89.03||89.03|2222
1650877920000|2022-04-25 09:12:00|||||||||49
1650877930000|2022-04-25 09:12:10|89.11|89.04|89.11|89.03|89.13|89.09|89.09|89.03|10846
1650877940000|2022-04-25 09:12:20|89.1|89.02|89.04|88.97|89.1|89.02|89.04|88.95|5069
1650877950000|2022-04-25 09:12:30|89.07|88.96|89.08|89.02|89.08|89.02|89.07|88.95|4470
1650877960000|2022-04-25 09:12:40||89.01||89.01||89.01||89.01|126
1650877970000|2022-04-25 09:12:50|89.07|89|89.01|88.96|89.07|89.01|88.99|88.96|29148
1650877980000|2022-04-25 09:13:00|89.02|88.97|88.96|88.91|89.02|88.97|88.96|88.9|3953
1650877990000|2022-04-25 09:13:10|88.97|88.92|88.97|88.91|89|88.95|88.97|88.91|9515
1650878000000|2022-04-25 09:13:20|88.95|88.9|88.95|88.9|88.95|88.9|88.95|88.9|2599
1650878010000|2022-04-25 09:13:30|88.99|88.91|88.98|88.91|88.99|88.91|88.98|88.9|445
1650878020000|2022-04-25 09:13:40|88.97|88.92|88.97|88.91|88.98|88.94|88.94|88.9|28349
1650878030000|2022-04-25 09:13:50||88.9||88.9||88.9||88.9|1122
1650878040000|2022-04-25 09:14:00|88.96|88.88|88.89|88.85|88.96|88.88|88.87|88.8|48812
1650878050000|2022-04-25 09:14:10|88.9|88.86|88.9|88.85|88.92|88.88|88.9|88.83|11888
1650878060000|2022-04-25 09:14:20|88.92|88.86|88.92|88.87|88.92|88.87|88.92|88.86|84431
1650878070000|2022-04-25 09:14:30|88.91|88.85|88.89|88.83|88.91|88.85|88.89|88.83|31071
1650878080000|2022-04-25 09:14:40|88.87|88.82|88.85|88.8|88.87|88.82|88.83|88.79|5152
1650878090000|2022-04-25 09:14:50|88.86|88.81|88.86|88.82|88.86|88.83|88.86|88.81|1215
1650878100000|2022-04-25 09:15:00|88.85|88.81|88.85|88.81|88.86|88.82|88.85|88.81|10602
1650878110000|2022-04-25 09:15:10||88.82||88.82||88.82||88.82|10511
1650878120000|2022-04-25 09:15:20|88.86|88.83|88.96|88.88|89|88.94|88.85|88.82|35069
1650878130000|2022-04-25 09:15:30|88.93|88.86|88.91|88.86|88.93|88.87|88.9|88.86|14324
1650878140000|2022-04-25 09:15:40|88.92|88.87|88.98|88.91|88.98|88.93|88.92|88.87|14641
1650878150000|2022-04-25 09:15:50|88.95|88.89|88.98|88.91|88.98|88.91|88.95|88.89|34112
1650878160000|2022-04-25 09:16:00||88.93||88.91||88.93||88.91|14504
1650878170000|2022-04-25 09:16:10||88.93||88.91||88.93||88.91|17736
1650878180000|2022-04-25 09:16:20|88.97|88.92|88.97|88.91|88.97|88.94|88.97|88.91|12112
1650878190000|2022-04-25 09:16:30|88.96||88.95||88.97||88.94||14176
1650878200000|2022-04-25 09:16:40|88.93|88.89|88.92|88.85|88.95|88.89|88.92|88.85|2233
1650878210000|2022-04-25 09:16:50|88.91|88.84|88.9|88.85|88.91|88.88|88.86|88.82|17336
1650878220000|2022-04-25 09:17:00|88.89|88.86|88.89|88.83|88.89|88.86|88.89|88.83|2585
1650878230000|2022-04-25 09:17:10|88.88|88.82|88.88|88.82|88.88|88.82|88.88|88.82|10776
1650878240000|2022-04-25 09:17:20|88.86|88.8|88.83|88.76|88.88|88.8|88.83|88.76|2502
1650878250000|2022-04-25 09:17:30|88.82|88.75|88.72|88.68|88.82|88.75|88.72|88.66|36191
1650878260000|2022-04-25 09:17:40|88.74|88.69|88.8|88.76|88.83|88.8|88.72|88.68|61434
1650878270000|2022-04-25 09:17:50|88.79||88.8||88.8||88.79||0
1650878280000|2022-04-25 09:18:00|88.79|88.74|88.82|88.76|88.83|88.79|88.79|88.73|28767
1650878290000|2022-04-25 09:18:10|88.81|88.75|88.77|88.73|88.81|88.75|88.76|88.73|10598
1650878300000|2022-04-25 09:18:20|88.76|88.72|88.74|88.71|88.76|88.72|88.72|88.66|18004
1650878310000|2022-04-25 09:18:30|88.75|88.72|88.73|88.68|88.75|88.72|88.73|88.68|35250
1650878320000|2022-04-25 09:18:40|88.72|88.67|88.69|88.61|88.72|88.67|88.69|88.61|1625
1650878330000|2022-04-25 09:18:50||88.62||88.61||88.62||88.61|17538
1650878340000|2022-04-25 09:19:00|88.7|88.62|88.61|88.55|88.71|88.62|88.61|88.55|75918
1650878350000|2022-04-25 09:19:10|88.63|88.56|88.66|88.6|88.68|88.63|88.61|88.56|55969
1650878360000|2022-04-25 09:19:20|88.69|88.61|88.7|88.65|88.72|88.65|88.69|88.61|8384
1650878370000|2022-04-25 09:19:30|88.69|88.63|88.57|88.52|88.69|88.63|88.57|88.51|10194
1650878380000|2022-04-25 09:19:40|88.59|88.51|88.58|88.54|88.62|88.54|88.58|88.5|3542
1650878390000|2022-04-25 09:19:50||88.53||88.54||88.54||88.53|5251
1650878400000|2022-04-25 09:20:00|88.6|88.55|88.61|88.55|88.62|88.57|88.58|88.53|3191
1650878410000|2022-04-25 09:20:10|88.6|88.54|88.59|88.52|88.6|88.54|88.58|88.52|11974
1650878420000|2022-04-25 09:20:20|88.61|88.53|88.6|88.54|88.61|88.54|88.6|88.53|150
1650878430000|2022-04-25 09:20:30|88.58|88.53|88.58|88.52|88.58|88.54|88.57|88.52|6509
1650878440000|2022-04-25 09:20:40|88.63|88.54|88.63|88.58|88.67|88.6|88.63|88.54|2920
1650878450000|2022-04-25 09:20:50|88.62|88.59|88.59|88.53|88.66|88.61|88.58|88.52|15827
1650878460000|2022-04-25 09:21:00|88.6|88.54|88.63|88.59|88.63|88.59|88.6|88.54|7096
1650878470000|2022-04-25 09:21:10|88.61|88.57|88.62|88.55|88.63|88.58|88.61|88.55|2330
1650878480000|2022-04-25 09:21:20|88.61|88.54|88.55|88.5|88.61|88.55|88.55|88.5|20771
1650878490000|2022-04-25 09:21:30|88.56|88.51|88.63|88.58|88.63|88.59|88.56|88.51|15349
1650878500000|2022-04-25 09:21:40||88.59||88.58||88.59||88.58|0
1650878510000|2022-04-25 09:21:50|||||||||1000
1650878520000|2022-04-25 09:22:00|88.62|88.56|88.78|88.72|88.8|88.75|88.61|88.56|99607
1650878530000|2022-04-25 09:22:10|88.77|88.69|88.75|88.69|88.77|88.7|88.74|88.68|9952
1650878540000|2022-04-25 09:22:20|88.76|88.67|88.73|88.65|88.76|88.67|88.73|88.64|5500
1650878550000|2022-04-25 09:22:30|88.72|88.63|88.7|88.61|88.72|88.64|88.7|88.61|64
1650878560000|2022-04-25 09:22:40||88.6||88.64||88.64||88.6|3963
1650878570000|2022-04-25 09:22:50||88.63||88.63||88.63||88.62|21520
1650878580000|2022-04-25 09:23:00||88.62||88.62||88.63||88.62|1851
1650878590000|2022-04-25 09:23:10||88.61||88.61||88.61||88.61|302
1650878600000|2022-04-25 09:23:20|88.72|88.72|88.69|88.65|88.73|88.72|88.65|88.59|60415
1650878610000|2022-04-25 09:23:30|88.7|88.64|88.69|88.63|88.7|88.66|88.69|88.62|23765
1650878620000|2022-04-25 09:23:40|88.68|88.62|88.62|88.58|88.68|88.62|88.6|88.53|38185
1650878630000|2022-04-25 09:23:50|88.6|88.59|88.58|88.53|88.6|88.59|88.58|88.53|2609
1650878640000|2022-04-25 09:24:00||88.51||88.52||88.53||88.51|17645
1650878650000|2022-04-25 09:24:10|88.56|88.51|88.56|88.51|88.58|88.52|88.54|88.51|13403
1650878670000|2022-04-25 09:24:30|88.57|88.53|88.57|88.52|88.57|88.55|88.56|88.51|20123
1650878680000|2022-04-25 09:24:40|88.6|88.53|88.66|88.61|88.73|88.67|88.6|88.53|16502
1650878690000|2022-04-25 09:24:50||88.59||88.59||88.59||88.59|11
1650878700000|2022-04-25 09:25:00|88.65|88.58|88.6|88.55|88.65|88.58|88.6|88.55|5513
1650878710000|2022-04-25 09:25:10|88.62|88.54|88.6|88.55|88.64|88.57|88.59|88.54|12429
1650878720000|2022-04-25 09:25:20|88.54|88.54|88.58|88.52|88.59|88.54|88.54|88.51|27615
1650878730000|2022-04-25 09:25:30|88.6|88.53|88.6|88.56|88.6|88.56|88.6|88.53|5475
1650878740000|2022-04-25 09:25:40|88.59|88.55|88.6|88.53|88.6|88.55|88.59|88.53|38972
1650878750000|2022-04-25 09:25:50|88.59|88.52|88.64|88.57|88.64|88.57|88.59|88.52|2728
1650878760000|2022-04-25 09:26:00|88.65|88.58|88.66|88.61|88.69|88.63|88.65|88.58|3921
1650878770000|2022-04-25 09:26:10|88.68|88.62|88.72|88.65|88.75|88.7|88.68|88.62|4880
1650878780000|2022-04-25 09:26:20|88.71|88.66|88.69|88.63|88.71|88.66|88.69|88.63|1211
1650878790000|2022-04-25 09:26:30|88.68|88.62|88.6|88.55|88.69|88.63|88.6|88.53|12198
1650878800000|2022-04-25 09:26:40|88.59|88.54|88.59|88.54|88.59|88.54|88.57|88.52|1789
1650878810000|2022-04-25 09:26:50|88.58|88.53|88.57|88.51|88.58|88.53|88.57|88.51|22678
1650878820000|2022-04-25 09:27:00|88.6|88.52|88.63|88.57|88.63|88.58|88.6|88.52|4556
1650878830000|2022-04-25 09:27:10|88.66|88.58|88.67|88.6|88.69|88.63|88.66|88.58|1998
1650878840000|2022-04-25 09:27:20|88.69|88.61|88.7|88.64|88.72|88.66|88.69|88.61|212
1650878850000|2022-04-25 09:27:30|88.72|88.63|88.73|88.65|88.74|88.68|88.7|88.63|11236
1650878860000|2022-04-25 09:27:40|88.72|88.64|88.72|88.65|88.72|88.66|88.72|88.63|3223
1650878870000|2022-04-25 09:27:50|88.71|88.66|88.71|88.63|88.71|88.66|88.71|88.63|7857
1650878880000|2022-04-25 09:28:00|88.7|88.64|88.7|88.64|88.7|88.65|88.7|88.63|50
1650878890000|2022-04-25 09:28:10|88.68|88.63|88.73|88.66|88.73|88.66|88.68|88.62|8988
1650878900000|2022-04-25 09:28:20|88.76|88.67|88.76|88.68|88.76|88.71|88.76|88.67|3501
1650878910000|2022-04-25 09:28:30|88.74|88.69|88.72|88.66|88.74|88.69|88.72|88.65|24252
1650878920000|2022-04-25 09:28:40||88.67||88.66||88.68||88.65|21694
1650878930000|2022-04-25 09:28:50|88.73|88.67|88.76|88.7|88.76|88.71|88.73|88.67|7123
1650878940000|2022-04-25 09:29:00||88.71||88.7||88.72||88.7|13
1650878950000|2022-04-25 09:29:10|88.75|88.71|88.73|88.68|88.75|88.72|88.73|88.68|14535
1650878960000|2022-04-25 09:29:20|88.72|88.66|88.7|88.64|88.72|88.66|88.67|88.61|12318
1650878970000|2022-04-25 09:29:30|88.71|88.63|88.73|88.67|88.75|88.68|88.71|88.63|11889
1650878980000|2022-04-25 09:29:40|88.72|88.68|88.73|88.69|88.74|88.69|88.72|88.67|15214
1650878990000|2022-04-25 09:29:50|88.72|88.7|88.73|88.68|88.73|88.7|88.72|88.68|0
1650879000000|2022-04-25 09:30:00|88.76|88.69|88.75|88.7|88.76|88.7|88.75|88.68|4496
1650879010000|2022-04-25 09:30:10|88.76|88.71|88.78|88.72|88.78|88.74|88.76|88.71|3748
1650879020000|2022-04-25 09:30:20||88.73||88.74||88.75||88.73|6949
1650879030000|2022-04-25 09:30:30|88.77|88.72|88.77|88.72|88.78|88.74|88.76|88.72|2797
1650879040000|2022-04-25 09:30:40|||||||||5258
1650879050000|2022-04-25 09:30:50||88.74||88.73||88.75||88.72|0
1650879060000|2022-04-25 09:31:00|88.76|88.71|88.78|88.73|88.78|88.74|88.76|88.7|25408
1650879070000|2022-04-25 09:31:10||88.74||88.73||88.74||88.73|999
1650879080000|2022-04-25 09:31:20|88.77|88.75|88.77|88.72|88.77|88.75|88.77|88.71|3
1650879090000|2022-04-25 09:31:30|88.76|88.71|88.74|88.7|88.76|88.71|88.74|88.7|12229
1650879100000|2022-04-25 09:31:40|88.73|88.69|88.78|88.74|88.78|88.74|88.73|88.69|7742
1650879110000|2022-04-25 09:31:50|88.8|88.76|88.91|88.86|88.92|88.86|88.8|88.76|24307
1650879120000|2022-04-25 09:32:00|88.9|88.84|88.84|88.78|88.9|88.84|88.84|88.78|5357
1650879140000|2022-04-25 09:32:20|88.85|88.79|88.83|88.78|88.85|88.81|88.83|88.78|2451
1650879150000|2022-04-25 09:32:30|88.84|88.79|88.85|88.81|88.85|88.83|88.84|88.78|2987
1650879160000|2022-04-25 09:32:40|88.88|88.82|88.92|88.87|88.94|88.88|88.86|88.81|36891
1650879170000|2022-04-25 09:32:50|88.9|88.86|88.92|88.85|88.92|88.86|88.9|88.85|7124
1650879180000|2022-04-25 09:33:00|88.89|88.84|88.86|88.82|88.89|88.84|88.86|88.81|1930
1650879190000|2022-04-25 09:33:10|88.85|88.81|88.82|88.77|88.85|88.81|88.82|88.77|21866
1650879200000|2022-04-25 09:33:20||88.76||88.76||88.76||88.76|5000
1650879210000|2022-04-25 09:33:30|88.84|88.77|88.86|88.79|88.87|88.81|88.84|88.77|27527
1650879220000|2022-04-25 09:33:40||88.81||88.79||88.81||88.79|10
1650879230000|2022-04-25 09:33:50|88.87|88.81|88.9|88.85|88.92|88.85|88.87|88.81|17364
1650879240000|2022-04-25 09:34:00|88.92|88.86|88.89|88.83|88.94|88.88|88.89|88.83|9756
1650879250000|2022-04-25 09:34:10|88.88|88.81|88.85|88.8|88.88|88.81|88.85|88.79|0
1650879260000|2022-04-25 09:34:20|||||||||17678
1650879270000|2022-04-25 09:34:30||88.81||88.81||88.81||88.81|10000
1650879280000|2022-04-25 09:34:40|88.84|88.8|88.84|88.8|88.84|88.8|88.84|88.8|5832
1650879290000|2022-04-25 09:34:50|88.87|88.83|88.87|88.82|88.91|88.85|88.87|88.81|28524
1650879300000|2022-04-25 09:35:00|88.88|88.83|88.9|88.84|88.93|88.88|88.88|88.83|1000
1650879310000|2022-04-25 09:35:10|88.92|88.85|88.87|88.82|88.92|88.87|88.87|88.82|3000
1650879320000|2022-04-25 09:35:20|88.89|88.84|88.94|88.88|88.94|88.89|88.89|88.84|2852
1650879330000|2022-04-25 09:35:30|88.92|88.87|88.92|88.87|88.92|88.87|88.92|88.85|5081
1650879340000|2022-04-25 09:35:40|88.91|88.85|88.91|88.87|88.91|88.87|88.91|88.85|227
1650879350000|2022-04-25 09:35:50|||||||||49
1650879360000|2022-04-25 09:36:00|88.94|88.88|89|88.95|89.01|88.96|88.94|88.88|6596
1650879380000|2022-04-25 09:36:20|88.99|88.94|88.96|88.91|88.99|88.94|88.96|88.91|17228
1650879390000|2022-04-25 09:36:30|88.98|88.94|88.92|88.87|89|88.94|88.92|88.87|6625
1650879400000|2022-04-25 09:36:40|88.91|88.86|88.9|88.84|88.95|88.89|88.9|88.84|14559
1650879410000|2022-04-25 09:36:50||88.85||88.85||88.86||88.85|11496
1650879420000|2022-04-25 09:37:00|88.92|88.86|88.94|88.9|88.97|88.91|88.92|88.86|55884
1650879430000|2022-04-25 09:37:10|88.93|88.89|88.92|88.87|88.93|88.89|88.92|88.87|44
1650879440000|2022-04-25 09:37:20|||||||||2005
1650879450000|2022-04-25 09:37:30|88.93|88.88|88.99|88.93|89|88.94|88.93|88.88|4299
1650879460000|2022-04-25 09:37:40|88.98|88.91|88.96|88.92|88.98|88.92|88.95|88.9|2500
1650879470000|2022-04-25 09:37:50|88.95|88.9|88.96|88.9|88.97|88.9|88.93|88.88|27585
1650879480000|2022-04-25 09:38:00|88.95|88.88|88.92|88.88|88.95|88.89|88.92|88.87|2500
1650879500000|2022-04-25 09:38:20|88.91|88.87|88.87|88.82|88.95|88.94|88.87|88.82|23404
1650879510000|2022-04-25 09:38:30|88.88|88.83|88.88|88.84|88.88|88.84|88.86|88.83|10961
1650879520000|2022-04-25 09:38:40|88.91|88.86|88.87|88.82|88.91|88.86|88.87|88.82|9801
1650879530000|2022-04-25 09:38:50|88.89|88.83|88.85|88.8|88.89|88.84|88.84|88.8|2115
1650879540000|2022-04-25 09:39:00|88.84|88.79|88.75|88.7|88.84|88.79|88.72|88.66|34174
1650879550000|2022-04-25 09:39:10|88.73|88.71|88.69|88.64|88.73|88.71|88.69|88.63|9779
1650879560000|2022-04-25 09:39:20|88.68|88.61|88.6|88.54|88.68|88.61|88.6|88.54|21148
1650879570000|2022-04-25 09:39:30|88.62|88.55|88.7|88.64|88.7|88.64|88.61|88.55|13277
1650879580000|2022-04-25 09:39:40|88.69|88.61|88.65|88.61|88.7|88.65|88.62|88.57|34656
1650879590000|2022-04-25 09:39:50|88.64|88.59|88.55|88.5|88.66|88.59|88.54|88.5|55678
1650879600000|2022-04-25 09:40:00|88.56|88.51|88.51|88.45|88.59|88.54|88.49|88.42|52511
1650879610000|2022-04-25 09:40:10|88.5|88.43|88.55|88.49|88.56|88.52|88.48|88.43|15062
1650879620000|2022-04-25 09:40:20|88.54|88.47|88.52|88.46|88.54|88.48|88.51|88.45|20886
1650879630000|2022-04-25 09:40:30|88.5|88.48|88.52|88.48|88.52|88.48|88.5|88.45|10243
1650879640000|2022-04-25 09:40:40|88.53|88.49|88.55|88.51|88.55|88.53|88.53|88.49|21878
1650879650000|2022-04-25 09:40:50|88.56|88.59|88.66|88.61|88.66|88.61|88.56|88.53|41552
1650879660000|2022-04-25 09:41:00|88.64|88.6|88.65|88.6|88.66|88.6|88.62|88.56|4000
1650879670000|2022-04-25 09:41:10|88.66|88.61|88.71|88.64|88.75|88.67|88.66|88.61|45890
1650879680000|2022-04-25 09:41:20|88.7|88.65|88.68|88.62|88.7|88.65|88.68|88.62|2255
1650879690000|2022-04-25 09:41:30|88.69|88.64|88.68|88.64|88.69|88.64|88.68|88.64|3681
1650879700000|2022-04-25 09:41:40|88.69|88.66|88.63|88.56|88.73|88.68|88.63|88.56|3461
1650879710000|2022-04-25 09:41:50|88.65|88.58|88.69|88.62|88.69|88.62|88.65|88.58|2487
1650879720000|2022-04-25 09:42:00|88.71|88.63|88.75|88.7|88.77|88.7|88.7|88.63|1961
1650879730000|2022-04-25 09:42:10|88.79|88.73|88.81|88.73|88.82|88.74|88.79|88.73|141
1650879740000|2022-04-25 09:42:20|88.8|88.71|88.76|88.71|88.8|88.71|88.76|88.67|706
1650879750000|2022-04-25 09:42:30|88.75|88.69|88.75|88.68|88.75|88.71|88.75|88.67|15715
1650879760000|2022-04-25 09:42:40|88.76|88.69|88.76|88.71|88.76|88.71|88.76|88.69|2
1650879770000|2022-04-25 09:42:50|||||||||15594
1650879780000|2022-04-25 09:43:00|88.78|88.72|88.8|88.75|88.8|88.76|88.78|88.72|18597
1650879790000|2022-04-25 09:43:10|88.79|88.76|88.78|88.74|88.79|88.76|88.76|88.71|1450
1650879800000|2022-04-25 09:43:20|||||||||22393
1650879810000|2022-04-25 09:43:30|88.81|88.75|88.91|88.85|88.92|88.86|88.81|88.75|25508
1650879820000|2022-04-25 09:43:40|88.92|88.87|88.89|88.83|88.96|88.89|88.89|88.83|11627
1650879830000|2022-04-25 09:43:50|88.91|88.84|88.91|88.86|88.92|88.87|88.91|88.84|705
1650879840000|2022-04-25 09:44:00||88.87||88.86||88.87||88.86|44
1650879850000|2022-04-25 09:44:10|88.9|88.85|88.78|88.71|88.9|88.85|88.77|88.71|45028
1650879860000|2022-04-25 09:44:20|88.81|88.72|88.75|88.67|88.81|88.74|88.69|88.65|15370
1650879870000|2022-04-25 09:44:30|88.76|88.7|88.71|88.66|88.8|88.74|88.71|88.65|8816
1650879880000|2022-04-25 09:44:40|88.74|88.67|88.67|88.6|88.76|88.7|88.67|88.6|27622
1650879890000|2022-04-25 09:44:50|88.64|88.57|88.64|88.58|88.67|88.61|88.62|88.55|34805
1650879900000|2022-04-25 09:45:00|88.63|88.57|88.61|88.54|88.64|88.58|88.61|88.53|17161
1650879910000|2022-04-25 09:45:10|88.6|88.53|88.55|88.5|88.6|88.55|88.55|88.5|25170
1650879920000|2022-04-25 09:45:20|88.54|88.51|88.68|88.62|88.7|88.63|88.54|88.51|32807
1650879930000|2022-04-25 09:45:30|88.69|88.6|88.65|88.57|88.69|88.6|88.62|88.54|8285
1650879940000|2022-04-25 09:45:40|88.64|88.58|88.69|88.64|88.69|88.64|88.64|88.58|1212
1650879950000|2022-04-25 09:45:50|88.68|88.63|88.68|88.6|88.69|88.63|88.64|88.58|4272
1650879960000|2022-04-25 09:46:00|88.66|88.59|88.64|88.58|88.66|88.59|88.64|88.58|4000
1650879970000|2022-04-25 09:46:10|88.66|88.62|88.74|88.68|88.76|88.68|88.66|88.62|14743
1650879980000|2022-04-25 09:46:20|88.75|88.69|88.69|88.62|88.76|88.69|88.68|88.62|1399
1650879990000|2022-04-25 09:46:30|88.72|88.63|88.71|88.64|88.75|88.68|88.69|88.62|4806
1650880000000|2022-04-25 09:46:40|88.73|88.66|88.8|88.74|88.8|88.74|88.72|88.66|4527
1650880010000|2022-04-25 09:46:50|88.79|88.73|88.7|88.66|88.79|88.73|88.7|88.63|25612
1650880020000|2022-04-25 09:47:00|88.72|88.67|88.68|88.61|88.73|88.69|88.65|88.59|184329
1650880030000|2022-04-25 09:47:10|88.66|88.6|88.65|88.59|88.66|88.6|88.65|88.57|500
1650880040000|2022-04-25 09:47:20|88.64|88.58|88.62|88.56|88.64|88.59|88.62|88.54|447
1650880050000|2022-04-25 09:47:30|88.63|88.57|88.66|88.62|88.66|88.62|88.63|88.57|6706
1650880060000|2022-04-25 09:47:40|||||||||16810
1650880070000|2022-04-25 09:47:50|88.65|88.61|88.69|88.63|88.72|88.67|88.65|88.61|19198
1650880080000|2022-04-25 09:48:00|88.71|88.64|88.7|88.63|88.73|88.67|88.7|88.63|14961
1650880090000|2022-04-25 09:48:10|88.69|88.62|88.69|88.66|88.69|88.66|88.68|88.62|7638
1650880100000|2022-04-25 09:48:20|88.71|88.67|88.73|88.67|88.73|88.68|88.71|88.66|443
1650880110000|2022-04-25 09:48:30|88.71|88.68|88.69|88.64|88.71|88.68|88.67|88.62|3415
1650880120000|2022-04-25 09:48:40|88.71|88.65|88.69|88.64|88.71|88.65|88.69|88.64|3467
1650880130000|2022-04-25 09:48:50|88.71|88.65|88.72|88.67|88.72|88.67|88.71|88.65|4620
1650880150000|2022-04-25 09:49:10|88.71|88.66|88.76|88.71|88.76|88.71|88.7|88.64|2580
1650880160000|2022-04-25 09:49:20|88.75|88.7|88.73|88.68|88.75|88.7|88.71|88.67|31097
1650880170000|2022-04-25 09:49:30|88.72|88.67|88.7|88.63|88.75|88.68|88.7|88.63|32609
1650880180000|2022-04-25 09:49:40|88.71|88.64|88.74|88.7|88.76|88.73|88.71|88.64|23303
1650880190000|2022-04-25 09:49:50||88.69||88.7||88.71||88.68|1379
1650880200000|2022-04-25 09:50:00|88.75|88.69|88.81|88.75|88.82|88.77|88.75|88.69|10790
1650880210000|2022-04-25 09:50:10|88.82|88.76|88.82|88.76|88.82|88.76|88.82|88.76|2508
1650880220000|2022-04-25 09:50:20|88.85|88.77|88.87|88.8|88.9|88.85|88.83|88.77|8812
1650880230000|2022-04-25 09:50:30|88.85|88.81|88.81|88.75|88.85|88.82|88.81|88.75|590
1650880240000|2022-04-25 09:50:40|88.83|88.76|88.87|88.81|88.88|88.83|88.83|88.76|6540
1650880250000|2022-04-25 09:50:50|88.89|88.82|88.89|88.85|88.93|88.87|88.85|88.81|26172
1650880260000|2022-04-25 09:51:00|88.88|88.84|88.84|88.78|88.88|88.84|88.84|88.78|1257
1650880270000|2022-04-25 09:51:10|88.86|88.79|88.86|88.8|88.86|88.81|88.86|88.78|3436
1650880280000|2022-04-25 09:51:20|88.84|88.79|88.8|88.75|88.84|88.79|88.78|88.75|104359
1650880290000|2022-04-25 09:51:30|88.79|88.74|88.78|88.72|88.79|88.74|88.78|88.71|13500
1650880300000|2022-04-25 09:51:40|88.79|88.73|88.85|88.82|88.88|88.86|88.79|88.73|98378
1650880320000|2022-04-25 09:52:00|88.84|88.8|88.84|88.77|88.84|88.8|88.84|88.77|28166
1650880330000|2022-04-25 09:52:10|88.83|88.8|88.77|88.71|88.83|88.8|88.77|88.71|644
1650880340000|2022-04-25 09:52:20|88.76|88.7|88.69|88.63|88.76|88.7|88.69|88.63|40086
1650880350000|2022-04-25 09:52:30|88.67|88.64|88.66|88.61|88.67|88.64|88.64|88.6|8272
1650880360000|2022-04-25 09:52:40|88.64|88.62|88.69|88.63|88.73|88.69|88.64|88.61|46413
1650880370000|2022-04-25 09:52:50|88.68|88.62|88.65|88.6|88.69|88.64|88.64|88.6|20269
1650880380000|2022-04-25 09:53:00|88.64|88.59|88.53|88.5|88.65|88.6|88.53|88.5|59088
1650880390000|2022-04-25 09:53:10|88.52|88.49|88.52|88.46|88.54|88.5|88.49|88.43|47965
1650880400000|2022-04-25 09:53:20|88.51|88.47|88.51|88.44|88.51|88.47|88.51|88.44|1205
1650880410000|2022-04-25 09:53:30|88.5|88.43|88.47|88.42|88.5|88.43|88.44|88.37|30047
1650880420000|2022-04-25 09:53:40|88.49||88.49||88.49||88.49||6626
1650880430000|2022-04-25 09:53:50|88.46|88.41|88.5|88.45|88.5|88.45|88.46|88.4|8186
1650880440000|2022-04-25 09:54:00|88.48|88.43|88.51|88.45|88.54|88.49|88.47|88.42|15420
1650880450000|2022-04-25 09:54:10|88.52|88.46|88.52|88.48|88.53|88.48|88.52|88.46|7923
1650880460000|2022-04-25 09:54:20|88.55|88.5|88.61|88.56|88.63|88.56|88.55|88.5|2790
1650880470000|2022-04-25 09:54:30|88.6|88.53|88.61|88.55|88.61|88.55|88.59|88.53|12170
1650880480000|2022-04-25 09:54:40|88.6|88.53|88.67|88.6|88.67|88.6|88.6|88.53|496
1650880490000|2022-04-25 09:54:50|88.68|88.61|88.67|88.63|88.72|88.67|88.67|88.6|19056
1650880500000|2022-04-25 09:55:00|88.66|88.61|88.66|88.58|88.66|88.62|88.66|88.58|9370
1650880510000|2022-04-25 09:55:10|88.65||88.65||88.65||88.65||11330
1650880520000|2022-04-25 09:55:20|||||||||30039
1650880530000|2022-04-25 09:55:30|88.66|88.59|88.66|88.58|88.66|88.59|88.66|88.58|996
1650880540000|2022-04-25 09:55:40|88.68|88.59|88.68|88.63|88.68|88.63|88.68|88.58|4025
1650880550000|2022-04-25 09:55:50|88.67|88.62|88.67|88.62|88.67|88.62|88.67|88.62|3
1650880560000|2022-04-25 09:56:00|88.68|88.64|88.75|88.69|88.75|88.71|88.68|88.64|3006
1650880570000|2022-04-25 09:56:10|88.74|88.72|88.75|88.71|88.75|88.72|88.74|88.69|2518
1650880580000|2022-04-25 09:56:20|88.78|88.69|88.73|88.69|88.8|88.73|88.72|88.66|40806
1650880590000|2022-04-25 09:56:30|88.74|88.7|88.78|88.71|88.79|88.72|88.74|88.7|7691
1650880600000|2022-04-25 09:56:40|||||||||9510
1650880610000|2022-04-25 09:56:50|88.77|88.73|88.8|88.73|88.8|88.73|88.77|88.73|2274
1650880620000|2022-04-25 09:57:00|88.82|88.74|88.85|88.77|88.85|88.78|88.8|88.74|9957
1650880630000|2022-04-25 09:57:10|88.84|88.78|88.84|88.78|88.85|88.79|88.84|88.78|8
1650880660000|2022-04-25 09:57:40|88.85|88.79|88.85|88.81|88.85|88.81|88.85|88.79|3347
1650880670000|2022-04-25 09:57:50|88.87|88.82|88.9|88.84|88.92|88.86|88.87|88.81|6651
1650880680000|2022-04-25 09:58:00||88.85||88.86||88.86||88.84|2400
1650880690000|2022-04-25 09:58:10|88.93|88.87|88.95|88.92|88.96|88.92|88.93|88.86|5057
1650880700000|2022-04-25 09:58:20|88.96|88.93|88.93|88.86|88.97|88.93|88.92|88.86|32502
1650880710000|2022-04-25 09:58:30|88.92|88.87|88.79|88.73|88.92|88.9|88.76|88.72|75258
1650880720000|2022-04-25 09:58:40|88.81|88.74|88.76|88.71|88.81|88.75|88.73|88.66|26055
1650880730000|2022-04-25 09:58:50|88.75|88.7|88.72|88.65|88.78|88.72|88.72|88.65|11794
1650880740000|2022-04-25 09:59:00|88.73|88.68|88.61|88.53|88.74|88.68|88.57|88.5|5667
1650880750000|2022-04-25 09:59:10|88.6|88.52|88.77|88.68|88.78|88.72|88.56|88.49|81370
1650880760000|2022-04-25 09:59:20|88.75|88.69|88.62|88.55|88.77|88.69|88.56|88.49|62583
1650880770000|2022-04-25 09:59:30|88.61|88.54|88.58|88.51|88.64|88.56|88.53|88.48|62484
1650880780000|2022-04-25 09:59:40|88.57|88.5|88.58|88.49|88.59|88.51|88.56|88.49|9549
1650880790000|2022-04-25 09:59:50|88.57|88.48|88.49|88.41|88.57|88.48|88.49|88.4|21057
1650880800000|2022-04-25 10:00:00|88.51|88.42|88.66|88.59|88.69|88.62|88.51|88.42|30606
1650880810000|2022-04-25 10:00:10|88.65|88.58|88.6|88.52|88.65|88.58|88.57|88.5|21627
1650880820000|2022-04-25 10:00:20|88.59|88.53|88.68|88.63|88.72|88.63|88.59|88.52|6377
1650880830000|2022-04-25 10:00:30|88.67|88.62|88.51|88.45|88.67|88.63|88.49|88.43|170857
1650880840000|2022-04-25 10:00:40|88.49|88.46|88.52|88.46|88.55|88.49|88.49|88.45|6962
1650880850000|2022-04-25 10:00:50|88.55|88.47|88.55|88.48|88.55|88.49|88.55|88.46|1319
1650880860000|2022-04-25 10:01:00|88.54|88.47|88.57|88.49|88.6|88.52|88.54|88.46|9457
1650880870000|2022-04-25 10:01:10|88.6|88.52|88.63|88.55|88.63|88.55|88.6|88.49|4771
1650880880000|2022-04-25 10:01:20|88.64|88.57|88.58|88.49|88.64|88.57|88.53|88.45|25594
1650880890000|2022-04-25 10:01:30|88.6|88.5|88.58|88.52|88.6|88.52|88.58|88.5|8401
1650880900000|2022-04-25 10:01:40|88.57|88.5|88.57|88.5|88.58|88.5|88.57|88.49|2591
1650880910000|2022-04-25 10:01:50|88.58|88.52|88.58|88.51|88.6|88.52|88.58|88.5|3565
1650880920000|2022-04-25 10:02:00|88.59|88.52|88.69|88.6|88.69|88.61|88.59|88.52|7544
1650880930000|2022-04-25 10:02:10|88.7|88.63|88.75|88.7|88.77|88.7|88.7|88.63|1861
1650880940000|2022-04-25 10:02:20|88.76|88.68|88.75|88.67|88.79|88.68|88.74|88.67|146072
1650880950000|2022-04-25 10:02:30|88.74|88.66|88.71|88.64|88.74|88.66|88.71|88.64|5948
1650880960000|2022-04-25 10:02:40|88.73|88.65|88.77|88.68|88.79|88.72|88.71|88.64|7721
1650880970000|2022-04-25 10:02:50|88.76||88.77||88.78||88.76||10030
1650880980000|2022-04-25 10:03:00|88.76|88.67|88.73|88.65|88.76|88.67|88.73|88.65|12
1650880990000|2022-04-25 10:03:10|88.72|88.64|88.72|88.64|88.72|88.64|88.71|88.64|47
1650881000000|2022-04-25 10:03:20|88.73|88.66|88.76|88.67|88.77|88.69|88.73|88.66|2000
1650881010000|2022-04-25 10:03:30|88.75|88.66|88.75|88.66|88.75|88.66|88.75|88.66|510
1650881020000|2022-04-25 10:03:40||88.68||88.68||88.68||88.68|42
1650881030000|2022-04-25 10:03:50|88.74|88.66|88.72|88.64|88.74|88.66|88.71|88.64|2370
1650881040000|2022-04-25 10:04:00|88.73|88.66|88.76|88.71|88.76|88.71|88.73|88.66|4171
1650881050000|2022-04-25 10:04:10|88.75|88.69|88.76|88.69|88.76|88.7|88.75|88.67|654
1650881060000|2022-04-25 10:04:20|||||||||4007
1650881070000|2022-04-25 10:04:30|88.75|88.66|88.72|88.65|88.75|88.66|88.72|88.64|458
1650881080000|2022-04-25 10:04:40|||||||||1127
1650881090000|2022-04-25 10:04:50||88.64||88.64||88.64||88.64|1003
1650881100000|2022-04-25 10:05:00|88.7|88.61|88.67|88.58|88.7|88.61|88.66|88.58|4
1650881110000|2022-04-25 10:05:10|88.66|88.59|88.64|88.56|88.66|88.59|88.63|88.56|6714
1650881120000|2022-04-25 10:05:20|88.63|88.59|88.67|88.6|88.67|88.6|88.63|88.59|982
1650881130000|2022-04-25 10:05:30|||||||||33
1650881140000|2022-04-25 10:05:40|88.63|88.58|88.56|88.5|88.63|88.58|88.56|88.5|13022
1650881150000|2022-04-25 10:05:50|88.59|88.51|88.59|88.51|88.59|88.52|88.56|88.51|5961
1650881160000|2022-04-25 10:06:00|88.61|88.52|88.62|88.54|88.62|88.54|88.61|88.52|3454
1650881170000|2022-04-25 10:06:10|88.65|88.55|88.63|88.54|88.65|88.56|88.58|88.51|1262
1650881180000|2022-04-25 10:06:20|88.62|88.55|88.67|88.6|88.67|88.6|88.62|88.55|15236
1650881190000|2022-04-25 10:06:30|88.66|88.58|88.63|88.55|88.66|88.58|88.63|88.55|29900
1650881200000|2022-04-25 10:06:40|88.64|88.56|88.63|88.55|88.64|88.56|88.63|88.55|190
1650881210000|2022-04-25 10:06:50|88.64|88.56|88.67|88.6|88.67|88.6|88.63|88.56|3301
1650881220000|2022-04-25 10:07:00|88.66|88.59|88.62|88.54|88.66|88.59|88.6|88.54|14352
1650881230000|2022-04-25 10:07:10|88.61|88.53|88.59|88.51|88.61|88.53|88.57|88.5|120
1650881240000|2022-04-25 10:07:20|88.61|88.52|88.61|88.54|88.62|88.54|88.61|88.52|0
1650881250000|2022-04-25 10:07:30|88.62|88.55|88.65|88.56|88.65|88.56|88.62|88.55|0
1650881260000|2022-04-25 10:07:40|88.64|88.57|88.64|88.55|88.64|88.58|88.63|88.55|5717
1650881270000|2022-04-25 10:07:50|88.67|88.56|88.68|88.61|88.69|88.61|88.67|88.56|22716
1650881280000|2022-04-25 10:08:00|88.69|88.63|88.7|88.63|88.72|88.66|88.69|88.63|15668
1650881290000|2022-04-25 10:08:10|||||||||203
1650881300000|2022-04-25 10:08:20||88.64||88.64||88.64||88.64|0
1650881310000|2022-04-25 10:08:30|88.71|88.65|88.73|88.69|88.74|88.72|88.7|88.65|19216
1650881320000|2022-04-25 10:08:40|88.74|88.7|88.74|88.69|88.77|88.73|88.74|88.69|5698
1650881340000|2022-04-25 10:09:00|88.76|88.7|88.81|88.73|88.81|88.73|88.76|88.69|1217
1650881350000|2022-04-25 10:09:10|88.82|88.75|88.94|88.88|88.95|88.88|88.82|88.75|13837
1650881360000|2022-04-25 10:09:20|88.91|88.87|88.91|88.82|88.91|88.87|88.9|88.81|7839
1650881370000|2022-04-25 10:09:30|88.88|88.81|88.88|88.81|88.88|88.81|88.87|88.8|2
1650881400000|2022-04-25 10:10:00|88.85|88.78|88.83|88.75|88.85|88.81|88.82|88.75|9626
1650881410000|2022-04-25 10:10:10|88.82|88.76|88.86|88.78|88.87|88.8|88.82|88.76|8276
1650881420000|2022-04-25 10:10:20|||||||||16653
1650881430000|2022-04-25 10:10:30|88.87|88.81|88.89|88.82|88.91|88.85|88.86|88.81|14404
1650881450000|2022-04-25 10:10:50|88.88|88.81|88.93|88.86|88.94|88.86|88.86|88.8|6672
1650881460000|2022-04-25 10:11:00|88.91|88.85|88.91|88.86|88.91|88.86|88.91|88.85|5
1650881470000|2022-04-25 10:11:10|88.9|88.85|88.91|88.85|88.93|88.85|88.9|88.85|1000
1650881480000|2022-04-25 10:11:20|88.92|88.87|88.92|88.87|88.92|88.87|88.92|88.87|5
1650881500000|2022-04-25 10:11:40|88.94|88.85|89|88.92|89|88.92|88.94|88.85|13617
1650881510000|2022-04-25 10:11:50|88.99|88.93|88.99|88.95|88.99|88.95|88.99|88.93|4467
1650881520000|2022-04-25 10:12:00|88.98|88.92|88.98|88.91|88.98|88.92|88.98|88.91|5294
1650881530000|2022-04-25 10:12:10|88.99|88.93|88.99|88.93|88.99|88.95|88.98|88.93|22520
1650881540000|2022-04-25 10:12:20|89|88.94|89.06|89|89.08|89.01|89|88.94|8441
1650881550000|2022-04-25 10:12:30|89.04|88.98|89.01|88.94|89.04|88.98|89.01|88.94|2247
1650881560000|2022-04-25 10:12:40|89.03|88.96|89.04|88.97|89.04|88.98|89.03|88.96|11025
1650881570000|2022-04-25 10:12:50||88.98||88.95||88.98||88.95|111
1650881580000|2022-04-25 10:13:00|||||||||1115
1650881590000|2022-04-25 10:13:10|89.03|88.97|89.05|88.97|89.07|89.01|89.01|88.97|9
1650881600000|2022-04-25 10:13:20|89.04||89.04||89.04||89.04||16032
1650881610000|2022-04-25 10:13:30|89.02|88.95|89.06|89|89.06|89.01|89.02|88.95|9097
1650881620000|2022-04-25 10:13:40|89.05|88.99|88.99|88.93|89.05|88.99|88.99|88.93|8472
1650881630000|2022-04-25 10:13:50|89.01|88.94|89.03|88.96|89.04|88.98|89|88.94|3134
1650881640000|2022-04-25 10:14:00|89.02|88.95|88.99|88.92|89.02|88.95|88.97|88.91|1492
1650881650000|2022-04-25 10:14:10|89|88.91|88.97|88.9|89|88.91|88.97|88.9|267
1650881660000|2022-04-25 10:14:20|88.96|88.89|88.95|88.89|88.97|88.89|88.92|88.86|1107
1650881670000|2022-04-25 10:14:30|88.94|88.88|88.94|88.88|88.95|88.88|88.92|88.87|55
1650881680000|2022-04-25 10:14:40|88.95||88.95||88.95||88.94||2784
1650881690000|2022-04-25 10:14:50|88.97|88.89|89|88.94|89.02|88.94|88.97|88.89|7389
1650881700000|2022-04-25 10:15:00|89.02|88.95|89.01|88.94|89.02|88.96|89.01|88.93|200
1650881710000|2022-04-25 10:15:10|88.98|88.95|88.98|88.93|88.98|88.95|88.98|88.91|1175
1650881720000|2022-04-25 10:15:20|88.99|88.94|88.82|88.75|89.02|88.95|88.8|88.73|74499
1650881730000|2022-04-25 10:15:30|88.8|88.77|88.8|88.73|88.85|88.79|88.8|88.72|2693
1650881740000|2022-04-25 10:15:40|88.76|88.72|88.81|88.74|88.83|88.77|88.75|88.69|31621
1650881750000|2022-04-25 10:15:50|88.82|88.75|88.7|88.63|88.83|88.77|88.7|88.63|47624
1650881760000|2022-04-25 10:16:00|88.69|88.61|88.78|88.7|88.79|88.71|88.67|88.61|52517
1650881770000|2022-04-25 10:16:10|88.79|88.72|88.75|88.69|88.8|88.73|88.74|88.69|34984
1650881780000|2022-04-25 10:16:20|88.74|88.67|88.72|88.65|88.74|88.68|88.67|88.61|63125
1650881790000|2022-04-25 10:16:30|88.75|88.67|88.68|88.62|88.75|88.7|88.67|88.62|12656
1650881800000|2022-04-25 10:16:40|88.67|88.61|88.63|88.58|88.67|88.61|88.57|88.5|21912
1650881810000|2022-04-25 10:16:50|88.62|88.59|88.57|88.5|88.62|88.61|88.57|88.5|35515
1650881820000|2022-04-25 10:17:00|88.59|88.52|88.68|88.62|88.69|88.62|88.59|88.52|18485
1650881830000|2022-04-25 10:17:10|88.67|88.6|88.57|88.51|88.67|88.62|88.57|88.5|19454
1650881840000|2022-04-25 10:17:20|88.56|88.5|88.59|88.51|88.6|88.54|88.54|88.5|51216
1650881850000|2022-04-25 10:17:30|88.56|88.5|88.65|88.58|88.72|88.66|88.56|88.49|67177
1650881860000|2022-04-25 10:17:40|88.64|88.59|88.63|88.56|88.64|88.59|88.58|88.54|24459
1650881870000|2022-04-25 10:17:50|88.65|88.6|88.69|88.61|88.72|88.64|88.63|88.6|4888
1650881880000|2022-04-25 10:18:00|88.7|88.63|88.71|88.66|88.72|88.68|88.7|88.63|9887
1650881890000|2022-04-25 10:18:10|88.74|88.67|88.75|88.69|88.76|88.7|88.73|88.66|2238
1650881900000|2022-04-25 10:18:20|||||||||5598
1650881910000|2022-04-25 10:18:30|88.78|88.7|88.77|88.69|88.78|88.7|88.77|88.69|2556
1650881920000|2022-04-25 10:18:40|88.75|88.68|88.7|88.67|88.75|88.7|88.68|88.65|178138
1650881930000|2022-04-25 10:18:50|88.68|88.66|88.62|88.58|88.68|88.66|88.62|88.56|2045
1650881940000|2022-04-25 10:19:00|88.64|88.59|88.71|88.65|88.73|88.65|88.62|88.57|19872
1650881950000|2022-04-25 10:19:10|88.73|88.66|88.73|88.66|88.73|88.66|88.73|88.65|0
1650881960000|2022-04-25 10:19:20||88.65||88.64||88.66||88.63|27551
1650881970000|2022-04-25 10:19:30|88.72|88.63|88.7|88.62|88.72|88.65|88.7|88.61|2
1650881980000|2022-04-25 10:19:40||88.63||88.64||88.64||88.62|1005
1650881990000|2022-04-25 10:19:50|88.72|88.65|88.72|88.64|88.72|88.66|88.72|88.63|6189
1650882000000|2022-04-25 10:20:00|88.73|88.67|88.79|88.71|88.8|88.74|88.73|88.67|5117
1650882010000|2022-04-25 10:20:10|88.8|88.72|88.83|88.75|88.85|88.78|88.8|88.72|3298
1650882020000|2022-04-25 10:20:20|88.84|88.77|88.82|88.75|88.84|88.77|88.82|88.74|0
1650882030000|2022-04-25 10:20:30|88.83||88.83||88.83||88.83||3028
1650882040000|2022-04-25 10:20:40||88.76||88.76||88.76||88.76|13
1650882060000|2022-04-25 10:21:00|88.81|88.74|88.79|88.73|88.81|88.74|88.77|88.7|4557
1650882070000|2022-04-25 10:21:10|88.81|88.74|88.83|88.79|88.84|88.8|88.81|88.73|14591
1650882080000|2022-04-25 10:21:20||88.77||88.76||88.77||88.76|5899
1650882090000|2022-04-25 10:21:30||88.77||88.77||88.77||88.77|100770
1650882100000|2022-04-25 10:21:40|88.84|88.76|88.81|88.77|88.84|88.77|88.79|88.73|144
1650882110000|2022-04-25 10:21:50|88.83||88.82||88.83||88.82||0
1650882120000|2022-04-25 10:22:00|88.83|88.78|88.84|88.78|88.85|88.81|88.83|88.78|4206
1650882130000|2022-04-25 10:22:10|||||||||6722
1650882140000|2022-04-25 10:22:20|88.83|88.77|88.84|88.77|88.84|88.77|88.83|88.77|600
1650882160000|2022-04-25 10:22:40|88.83||88.84||88.84||88.83||100
1650882170000|2022-04-25 10:22:50|88.85|88.78|88.86|88.79|88.87|88.82|88.85|88.78|0
1650882180000|2022-04-25 10:23:00|88.87|88.81|88.87|88.82|88.87|88.84|88.87|88.81|11539
1650882190000|2022-04-25 10:23:10|88.86||88.87||88.87||88.86||0
1650882200000|2022-04-25 10:23:20|88.88|88.83|88.94|88.87|88.94|88.88|88.88|88.83|5466
1650882210000|2022-04-25 10:23:30|88.93|88.86|88.92|88.88|88.93|88.88|88.92|88.85|0
1650882220000|2022-04-25 10:23:40|88.93|88.89|88.9|88.85|88.95|88.9|88.9|88.83|18756
1650882230000|2022-04-25 10:23:50|88.89|88.83|88.88|88.81|88.89|88.83|88.88|88.81|1295
1650882240000|2022-04-25 10:24:00|88.9|88.82|88.9|88.84|88.94|88.87|88.9|88.81|25341
1650882260000|2022-04-25 10:24:20|88.89|88.83|88.88|88.81|88.89|88.83|88.88|88.81|3357
1650882270000|2022-04-25 10:24:30|88.89|88.82|88.93|88.87|88.93|88.88|88.89|88.82|4703
1650882280000|2022-04-25 10:24:40|88.92|88.88|88.9|88.84|88.92|88.88|88.9|88.84|0
1650882290000|2022-04-25 10:24:50|88.89|88.81|88.89|88.81|88.89|88.81|88.89|88.81|14294
1650882300000|2022-04-25 10:25:00||88.82||88.83||88.83||88.82|0
1650882310000|2022-04-25 10:25:10|88.91|88.84|88.95|88.9|88.97|88.91|88.91|88.84|2130
1650882340000|2022-04-25 10:25:40|88.96|88.91|88.96|88.9|88.99|88.93|88.95|88.9|1242
1650882360000|2022-04-25 10:26:00|88.95|88.91|88.95|88.9|88.95|88.91|88.95|88.9|5050
1650882370000|2022-04-25 10:26:10|88.94||88.93||88.94||88.93||38307
1650882380000|2022-04-25 10:26:20|88.92|88.87|88.92|88.87|88.92|88.87|88.91|88.85|1192
1650882390000|2022-04-25 10:26:30|88.94|88.86|88.92|88.85|88.94|88.86|88.92|88.85|686
1650882400000|2022-04-25 10:26:40|88.93|88.86|88.9|88.85|88.93|88.86|88.9|88.84|13043
1650882410000|2022-04-25 10:26:50|88.91|88.86|88.9|88.85|88.94|88.88|88.9|88.85|373
1650882420000|2022-04-25 10:27:00|88.92||88.91||88.92||88.91||14708
1650882440000|2022-04-25 10:27:20|88.9|88.86|88.89|88.85|88.93|88.88|88.89|88.85|2094
1650882460000|2022-04-25 10:27:40|88.88|88.84|88.84|88.8|88.88|88.84|88.82|88.77|6170
1650882470000|2022-04-25 10:27:50|88.86|88.79|88.87|88.81|88.89|88.83|88.86|88.79|2210
1650882480000|2022-04-25 10:28:00|88.86|88.83|88.85|88.8|88.88|88.84|88.85|88.8|1050
1650882490000|2022-04-25 10:28:10|88.86|88.82|88.87|88.84|88.88|88.84|88.86|88.82|2657
1650882500000|2022-04-25 10:28:20|88.88|88.85|88.88|88.86|88.93|88.87|88.88|88.85|7946
1650882510000|2022-04-25 10:28:30|88.87|88.83|88.93|88.87|88.93|88.87|88.86|88.81|3978
1650882520000|2022-04-25 10:28:40|88.92|88.85|88.9|88.85|88.92|88.85|88.9|88.85|43
1650882540000|2022-04-25 10:29:00|88.92|88.87|88.91|88.85|88.94|88.89|88.9|88.85|2844
1650882550000|2022-04-25 10:29:10|88.92|88.86|88.96|88.92|88.98|88.92|88.92|88.86|3684
1650882560000|2022-04-25 10:29:20|88.95|88.9|88.93|88.9|88.95|88.9|88.92|88.88|18336
1650882570000|2022-04-25 10:29:30|88.95|88.91|88.95|88.91|88.96|88.92|88.95|88.91|12909
1650882580000|2022-04-25 10:29:40|88.96|88.92|88.96|88.9|88.96|88.94|88.96|88.9|1622
1650882590000|2022-04-25 10:29:50|88.95|88.92|88.93|88.88|88.95|88.92|88.92|88.88|1677
1650882600000|2022-04-25 10:30:00|88.92|88.86|88.93|88.89|88.93|88.89|88.89|88.85|6
1650882610000|2022-04-25 10:30:10|88.92|88.88|88.94|88.88|88.94|88.89|88.91|88.86|5093
1650882620000|2022-04-25 10:30:20|88.93|88.9|88.93|88.88|88.95|88.9|88.92|88.88|3
1650882630000|2022-04-25 10:30:30|||||||||16
1650882640000|2022-04-25 10:30:40|88.95|88.9|88.97|88.92|88.98|88.95|88.95|88.9|4042
1650882650000|2022-04-25 10:30:50||88.91||88.92||88.92||88.91|0
1650882660000|2022-04-25 10:31:00|88.96||88.96||88.96||88.96||1000
1650882670000|2022-04-25 10:31:10|88.95|88.93|88.96|88.92|88.97|88.95|88.95|88.92|9986
1650882680000|2022-04-25 10:31:20|88.95|88.9|88.9|88.85|88.95|88.9|88.9|88.85|5906
1650882690000|2022-04-25 10:31:30|88.88|88.84|88.9|88.84|88.9|88.84|88.88|88.83|559
1650882700000|2022-04-25 10:31:40||88.85||88.85||88.86||88.85|50
1650882710000|2022-04-25 10:31:50|88.89|88.84|88.9|88.85|88.9|88.86|88.88|88.83|25
1650882720000|2022-04-25 10:32:00|||||||||2849
1650882730000|2022-04-25 10:32:10|88.91|88.86|88.93|88.88|88.95|88.9|88.91|88.86|9292
1650882740000|2022-04-25 10:32:20|88.91|88.89|88.94|88.91|88.94|88.91|88.91|88.89|314
1650882750000|2022-04-25 10:32:30||88.9||88.9||88.9||88.89|16761
1650882760000|2022-04-25 10:32:40|88.92|88.89|88.93|88.89|88.94|88.89|88.91|88.87|7326
1650882770000|2022-04-25 10:32:50|88.94|88.86|88.94|88.9|88.94|88.9|88.9|88.86|6260
1650882780000|2022-04-25 10:33:00|88.95|88.91|88.95|88.9|88.95|88.92|88.95|88.9|2118
1650882790000|2022-04-25 10:33:10|88.94|88.89|88.92|88.87|88.94|88.89|88.91|88.85|4469
1650882800000|2022-04-25 10:33:20|88.93|88.88|88.92|88.88|88.94|88.88|88.92|88.87|1339
1650882810000|2022-04-25 10:33:30|88.93|88.87|88.91|88.85|88.93|88.88|88.9|88.85|2716
1650882820000|2022-04-25 10:33:40|88.92|88.86|88.89|88.85|88.92|88.86|88.89|88.85|0
1650882830000|2022-04-25 10:33:50|88.91|88.86|88.94|88.88|88.95|88.89|88.91|88.86|166
1650882840000|2022-04-25 10:34:00||88.89||88.9||88.9||88.88|0
1650882850000|2022-04-25 10:34:10|88.95||88.95||88.95||88.95||6500
1650882860000|2022-04-25 10:34:20|88.97|88.91|88.98|88.94|88.98|88.95|88.97|88.91|10447
1650882870000|2022-04-25 10:34:30|88.99|88.95|88.97|88.93|89.01|88.97|88.96|88.91|13239
1650882880000|2022-04-25 10:34:40|88.96|88.91|88.96|88.91|88.97|88.93|88.94|88.91|3802
1650882900000|2022-04-25 10:35:00|88.95|88.9|88.84|88.78|88.95|88.9|88.82|88.76|9307
1650882910000|2022-04-25 10:35:10|88.83||88.84||88.84||88.83||0
1650882920000|2022-04-25 10:35:20|88.82|88.79|88.84|88.78|88.86|88.81|88.82|88.77|17
1650882930000|2022-04-25 10:35:30|88.83|88.77|88.87|88.82|88.91|88.85|88.79|88.76|12495
1650882940000|2022-04-25 10:35:40||88.84||88.82||88.84||88.82|3650
1650882950000|2022-04-25 10:35:50|88.88|88.84|88.93|88.88|88.94|88.89|88.88|88.84|3181
1650882960000|2022-04-25 10:36:00|88.95|88.89|88.98|88.93|89|88.93|88.95|88.89|1209
1650882970000|2022-04-25 10:36:10|89|88.94|88.95|88.9|89|88.95|88.94|88.88|16914
1650882980000|2022-04-25 10:36:20|88.96|88.92|88.99|88.94|88.99|88.94|88.96|88.92|1118
1650882990000|2022-04-25 10:36:30|88.98|88.91|88.97|88.92|88.98|88.92|88.95|88.9|538
1650883000000|2022-04-25 10:36:40|88.96|88.9|88.95|88.9|88.96|88.9|88.95|88.9|5567
1650883010000|2022-04-25 10:36:50|88.96|88.88|88.92|88.87|88.96|88.88|88.92|88.87|64
1650883020000|2022-04-25 10:37:00|88.88|88.86|88.85|88.81|88.91|88.86|88.85|88.81|80995
1650883030000|2022-04-25 10:37:10|88.87|88.82|88.89|88.84|88.89|88.84|88.85|88.82|5684
1650883040000|2022-04-25 10:37:20|88.88|88.85|88.87|88.85|88.89|88.85|88.87|88.83|5810
1650883050000|2022-04-25 10:37:30|88.86|88.82|88.9|88.84|88.9|88.84|88.86|88.81|4461
1650883060000|2022-04-25 10:37:40|88.87|88.83|88.87|88.82|88.87|88.83|88.86|88.81|4760
1650883070000|2022-04-25 10:37:50|88.86|88.81|88.86|88.81|88.87|88.82|88.86|88.81|0
1650883080000|2022-04-25 10:38:00|88.87|88.82|88.81|88.75|88.88|88.84|88.79|88.75|67418
1650883090000|2022-04-25 10:38:10|88.8|88.78|88.74|88.71|88.8|88.78|88.74|88.71|7333
1650883100000|2022-04-25 10:38:20|88.73|88.7|88.63|88.57|88.73|88.7|88.61|88.55|58402
1650883110000|2022-04-25 10:38:30|88.62|88.58|88.65|88.61|88.65|88.61|88.62|88.58|4690
1650883120000|2022-04-25 10:38:40|||||||||2112
1650883130000|2022-04-25 10:38:50|88.64||88.64||88.64||88.64||6627
1650883140000|2022-04-25 10:39:00|88.65|88.62|88.67|88.63|88.7|88.65|88.65|88.62|2655
1650883150000|2022-04-25 10:39:10|88.68|88.64|88.73|88.68|88.73|88.68|88.68|88.64|5309
1650883160000|2022-04-25 10:39:20|88.72|88.66|88.66|88.61|88.72|88.67|88.66|88.6|18354
1650883170000|2022-04-25 10:39:30|88.65|88.6|88.61|88.58|88.66|88.61|88.6|88.55|13616
1650883180000|2022-04-25 10:39:40|88.63||88.63||88.63||88.63||10114
1650883200000|2022-04-25 10:40:00|88.62|88.56|88.57|88.51|88.64|88.58|88.56|88.5|14113
1650883210000|2022-04-25 10:40:10|88.56|88.5|88.56|88.49|88.59|88.53|88.53|88.47|12144
1650883220000|2022-04-25 10:40:20|88.55|88.5|88.62|88.55|88.64|88.58|88.54|88.5|13723
1650883230000|2022-04-25 10:40:30|88.61|88.57|88.56|88.49|88.62|88.57|88.53|88.47|11221
1650883240000|2022-04-25 10:40:40|88.57|88.5|88.56|88.5|88.57|88.51|88.56|88.49|28195
1650883250000|2022-04-25 10:40:50|88.57|88.51|88.58|88.52|88.59|88.54|88.57|88.49|463
1650883260000|2022-04-25 10:41:00|88.59|88.53|88.59|88.52|88.6|88.53|88.58|88.52|4350
1650883270000|2022-04-25 10:41:10|88.58|88.53|88.6|88.53|88.61|88.54|88.57|88.52|8843
1650883280000|2022-04-25 10:41:20|88.61|88.54|88.61|88.57|88.62|88.57|88.61|88.54|0
1650883290000|2022-04-25 10:41:30|88.6|88.56|88.62|88.56|88.66|88.6|88.59|88.53|32949
1650883300000|2022-04-25 10:41:40|88.63|88.57|88.63|88.56|88.65|88.57|88.62|88.56|1280
1650883310000|2022-04-25 10:41:50|88.62||88.62||88.63||88.62||2232
1650883320000|2022-04-25 10:42:00|88.63|88.57|88.8|88.75|88.8|88.75|88.63|88.57|113492
1650883330000|2022-04-25 10:42:10|88.81|88.77|88.82|88.77|88.82|88.8|88.8|88.75|3490
1650883340000|2022-04-25 10:42:20|||||||||52654
1650883360000|2022-04-25 10:42:40|88.83|88.78|88.88|88.83|88.9|88.85|88.83|88.78|1250
1650883370000|2022-04-25 10:42:50|88.87|88.82|88.86|88.81|88.87|88.82|88.85|88.78|3697
1650883380000|2022-04-25 10:43:00|||||||||6718
1650883390000|2022-04-25 10:43:10|88.87|88.82|88.91|88.86|88.92|88.88|88.87|88.82|2923
1650883400000|2022-04-25 10:43:20|88.9|88.85|88.98|88.92|89|88.94|88.89|88.82|10323
1650883410000|2022-04-25 10:43:30|88.97|88.89|88.9|88.85|88.97|88.89|88.9|88.85|24855
1650883420000|2022-04-25 10:43:40|88.92|88.87|88.92|88.87|88.92|88.89|88.9|88.86|45962
1650883430000|2022-04-25 10:43:50|88.91|88.85|88.91|88.85|88.91|88.85|88.91|88.85|3399
1650883440000|2022-04-25 10:44:00|88.89|88.87|88.9|88.84|88.91|88.88|88.87|88.8|21163
1650883450000|2022-04-25 10:44:10|88.88|88.82|88.94|88.88|88.94|88.9|88.85|88.79|4482
1650883460000|2022-04-25 10:44:20|88.93|88.86|88.93|88.88|88.94|88.88|88.92|88.86|1002
1650883470000|2022-04-25 10:44:30|88.92|88.86|88.92|88.86|88.92|88.86|88.91|88.86|0
1650883480000|2022-04-25 10:44:40|88.91|88.84|88.9|88.85|88.91|88.85|88.9|88.83|215
1650883490000|2022-04-25 10:44:50|||||||||2227
1650883500000|2022-04-25 10:45:00|88.93|88.86|88.92|88.87|88.96|88.9|88.9|88.85|5961
1650883510000|2022-04-25 10:45:10|88.94|88.88|88.92|88.85|88.94|88.88|88.92|88.85|15
1650883520000|2022-04-25 10:45:20||88.86||88.88||88.88||88.85|10
1650883530000|2022-04-25 10:45:30||88.86||88.86||88.87||88.85|0
1650883540000|2022-04-25 10:45:40|88.94|88.87|88.9|88.84|88.96|88.91|88.88|88.82|2118
1650883550000|2022-04-25 10:45:50||88.83||88.84||88.84||88.83|2075
1650883560000|2022-04-25 10:46:00|88.89|88.83|88.83|88.76|88.9|88.84|88.81|88.75|180
1650883570000|2022-04-25 10:46:10|88.81|88.75|88.81|88.78|88.81|88.78|88.81|88.75|1000
1650883580000|2022-04-25 10:46:20|88.83||88.83||88.83||88.83||336
1650883590000|2022-04-25 10:46:30|88.85|88.79|88.86|88.79|88.88|88.81|88.84|88.78|6572
1650883600000|2022-04-25 10:46:40|88.88|88.8|88.86|88.8|88.88|88.82|88.86|88.79|15585
1650883610000|2022-04-25 10:46:50|88.88|88.81|88.88|88.82|88.9|88.84|88.88|88.81|4330
1650883620000|2022-04-25 10:47:00|88.87|88.81|88.85|88.81|88.87|88.81|88.85|88.81|0
1650883640000|2022-04-25 10:47:20|88.84||88.85||88.85||88.84||309
1650883650000|2022-04-25 10:47:30|88.87|88.82|88.87|88.81|88.89|88.83|88.86|88.81|3474
1650883660000|2022-04-25 10:47:40|88.88||88.86||88.88||88.86||112
1650883670000|2022-04-25 10:47:50|88.87|88.82|88.89|88.83|88.9|88.83|88.87|88.81|78
1650883680000|2022-04-25 10:48:00||88.84||88.83||88.84||88.83|0
1650883690000|2022-04-25 10:48:10|88.9||88.89||88.9||88.89||7934
1650883700000|2022-04-25 10:48:20|88.88|88.81|88.96|88.89|88.96|88.89|88.87|88.81|25025
1650883710000|2022-04-25 10:48:30|88.97|88.92|89.05|88.98|89.05|88.98|88.97|88.92|3239
1650883720000|2022-04-25 10:48:40|89.04|88.99|89.05|88.99|89.05|88.99|89.04|88.99|4
1650883730000|2022-04-25 10:48:50|89.06|89.01|89.07|88.99|89.07|89.01|89.06|88.99|262
1650883740000|2022-04-25 10:49:00|89.06|89|89.09|89.03|89.09|89.03|89.05|88.99|1644
1650883750000|2022-04-25 10:49:10|89.12|89.04|89.24|89.17|89.25|89.17|89.09|89.04|41795
1650883760000|2022-04-25 10:49:20|89.23|89.18|89.24|89.19|89.32|89.26|89.23|89.17|29064
1650883770000|2022-04-25 10:49:30|89.23|89.17|89.22|89.15|89.23|89.17|89.2|89.14|8824
1650883780000|2022-04-25 10:49:40|89.18|89.14|89.11|89.06|89.18|89.14|89.11|89.06|3675
1650883790000|2022-04-25 10:49:50|89.12|89.07|89.19|89.12|89.2|89.14|89.12|89.07|3500
1650883800000|2022-04-25 10:50:00|89.18|89.13|89.25|89.19|89.25|89.19|89.17|89.12|22808
1650883810000|2022-04-25 10:50:10|89.23|89.21|89.25|89.21|89.28|89.25|89.23|89.19|61640
1650883820000|2022-04-25 10:50:20|89.24|89.22|89.28|89.22|89.31|89.24|89.23|89.22|14640
1650883830000|2022-04-25 10:50:30|89.29|89.24|89.27|89.24|89.3|89.24|89.27|89.22|23
1650883840000|2022-04-25 10:50:40|89.32|89.26|89.15|89.09|89.34|89.26|89.13|89.07|36573
1650883850000|2022-04-25 10:50:50||89.08||89.08||89.1||89.08|5564
1650883860000|2022-04-25 10:51:00|89.14|89.07|89.06|88.99|89.14|89.07|89.05|88.99|27785
1650883870000|2022-04-25 10:51:10|89.05|89|89.04|88.97|89.09|89.03|89.03|88.97|17582
1650883880000|2022-04-25 10:51:20|89.03|88.99|89.01|88.95|89.03|88.99|89|88.95|8459
1650883890000|2022-04-25 10:51:30|89|88.96|89.01|88.96|89.03|88.99|88.99|88.95|8315
1650883900000|2022-04-25 10:51:40|89|88.95|89|88.95|89.02|88.96|88.97|88.92|24917
1650883910000|2022-04-25 10:51:50|88.99|88.93|88.97|88.92|89.01|88.94|88.97|88.92|3425
1650883920000|2022-04-25 10:52:00|88.96|88.91|88.94|88.88|88.96|88.91|88.92|88.87|30614
1650883930000|2022-04-25 10:52:10|88.93|88.87|88.95|88.9|89|88.93|88.92|88.87|18622
1650883940000|2022-04-25 10:52:20|88.96|88.89|88.97|88.93|88.99|88.95|88.96|88.89|39814
1650883950000|2022-04-25 10:52:30|88.96|88.92|88.95|88.9|89.02|88.97|88.95|88.9|13006
1650883960000|2022-04-25 10:52:40|88.98|88.92|88.98|88.91|89.02|88.97|88.97|88.91|15666
1650883970000|2022-04-25 10:52:50|88.97|88.9|88.9|88.84|88.97|88.9|88.9|88.82|10146
1650883980000|2022-04-25 10:53:00|88.92|88.85|88.97|88.9|89|88.93|88.9|88.85|31581
1650883990000|2022-04-25 10:53:10|88.96|88.91|88.87|88.8|88.97|88.92|88.87|88.8|47215
1650884000000|2022-04-25 10:53:20|88.86|88.79|88.98|88.91|88.98|88.91|88.84|88.76|56789
1650884010000|2022-04-25 10:53:30|88.99|88.93|88.89|88.83|89|88.93|88.88|88.81|39166
1650884020000|2022-04-25 10:53:40|88.88|88.85|88.89|88.84|88.91|88.88|88.88|88.82|15892
1650884030000|2022-04-25 10:53:50|88.92|88.85|88.97|88.89|88.98|88.9|88.89|88.85|14982
1650884040000|2022-04-25 10:54:00|88.96|88.88|88.91|88.85|88.96|88.9|88.91|88.85|28016
1650884050000|2022-04-25 10:54:10|88.9|88.84|88.84|88.78|88.9|88.84|88.8|88.75|97695
1650884060000|2022-04-25 10:54:20|88.83|88.76|88.92|88.86|88.95|88.89|88.82|88.76|61152
1650884070000|2022-04-25 10:54:30|88.93|88.88|88.88|88.8|88.98|88.89|88.88|88.79|39076
1650884080000|2022-04-25 10:54:40|88.85|88.79|88.89|88.83|88.89|88.83|88.83|88.75|5108
1650884090000|2022-04-25 10:54:50|88.88|88.84|88.88|88.81|88.88|88.85|88.88|88.81|0
1650884100000|2022-04-25 10:55:00|88.89|88.82|89.12|89.05|89.12|89.05|88.89|88.82|50153
1650884110000|2022-04-25 10:55:10|89.1|89.04|89.12|89.03|89.12|89.04|89.1|89.02|23
1650884120000|2022-04-25 10:55:20|89.11||89.11||89.11||89.1||10069
1650884130000|2022-04-25 10:55:30|89.12|89.05|89.1|89.03|89.14|89.08|89.1|89.03|6874
1650884150000|2022-04-25 10:55:50|89.13|89.04|89.1|89.04|89.16|89.08|89.1|89.03|4718
1650884160000|2022-04-25 10:56:00|89.13|89.03|89.12|89.04|89.16|89.09|89.1|89.03|5031
1650884170000|2022-04-25 10:56:10|89.11|89.05|89.12|89.08|89.12|89.08|89.11|89.05|2999
1650884180000|2022-04-25 10:56:20|89.16|89.07|89.08|89.03|89.17|89.08|89.08|89|16
1650884190000|2022-04-25 10:56:30||89.02||89.01||89.03||89|5832
1650884200000|2022-04-25 10:56:40|89.11|89.02|89.07|89.01|89.11|89.03|89.07|89.01|6776
1650884210000|2022-04-25 10:56:50|89.1|89.02|89.12|89.06|89.12|89.08|89.08|89.02|1220
1650884220000|2022-04-25 10:57:00|89.11|89.05|89.08|89.02|89.12|89.05|89.08|89.01|94
1650884230000|2022-04-25 10:57:10|89.1|89.03|89.1|89.04|89.12|89.05|89.1|89.02|2500
1650884240000|2022-04-25 10:57:20|||||||||6690
1650884250000|2022-04-25 10:57:30|||||||||2234
1650884260000|2022-04-25 10:57:40|89.08|89.01|89.03|88.97|89.08|89.01|89.01|88.97|4734
1650884270000|2022-04-25 10:57:50|89.05|89|89.04|88.97|89.08|89.03|89.04|88.97|4163
1650884280000|2022-04-25 10:58:00|89.03|88.96|89.06|88.98|89.06|88.98|88.96|88.93|14268
1650884290000|2022-04-25 10:58:10|89.08|88.99|89.08|89.01|89.1|89.03|89.05|88.99|2689
1650884310000|2022-04-25 10:58:30|||||||||3522
1650884320000|2022-04-25 10:58:40|89.07|89.02|89.2|89.14|89.2|89.14|89.07|89.02|12073
1650884330000|2022-04-25 10:58:50|89.18|89.13|89.2|89.13|89.21|89.13|89.18|89.11|0
1650884340000|2022-04-25 10:59:00|89.18|89.11|89.18|89.12|89.18|89.12|89.18|89.11|422
1650884350000|2022-04-25 10:59:10|89.2|89.13|89.22|89.17|89.26|89.19|89.19|89.13|2644
1650884360000|2022-04-25 10:59:20|89.21|89.15|89.16|89.11|89.21|89.15|89.15|89.1|29974
1650884370000|2022-04-25 10:59:30|89.14|89.09|89.14|89.07|89.14|89.09|89.14|89.07|250
1650884380000|2022-04-25 10:59:40|89.16|89.08|89.17|89.11|89.17|89.12|89.16|89.08|5243
1650884390000|2022-04-25 10:59:50|89.19|89.2|89.25|89.19|89.26|89.2|89.19|89.13|50974
1650884400000|2022-04-25 11:00:00|89.23|89.17|89.19|89.13|89.23|89.17|89.19|89.13|1368
1650884410000|2022-04-25 11:00:10|89.2|89.2|89.29|89.23|89.3|89.23|89.2|89.2|19049
1650884420000|2022-04-25 11:00:20|89.28|89.21|89.39|89.33|89.39|89.33|89.28|89.2|425
1650884430000|2022-04-25 11:00:30|89.38|89.31|89.4|89.35|89.4|89.35|89.37|89.31|2604
1650884440000|2022-04-25 11:00:40|||||||||15225
1650884450000|2022-04-25 11:00:50|89.44|89.36|89.44|89.37|89.45|89.39|89.4|89.36|8500
1650884460000|2022-04-25 11:01:00|89.45|89.45|89.51|89.47|89.56|89.49|89.45|89.4|36140
1650884470000|2022-04-25 11:01:10|89.5|89.45|89.57|89.51|89.57|89.51|89.5|89.44|6725
1650884480000|2022-04-25 11:01:20|89.59|89.52|89.74|89.66|89.81|89.73|89.58|89.52|73866
1650884490000|2022-04-25 11:01:30|89.71|89.68|89.74|89.68|89.74|89.68|89.69|89.62|6672
1650884510000|2022-04-25 11:01:50|89.72||89.71||89.72||89.71||65547
1650884520000|2022-04-25 11:02:00|89.72|89.74|89.8|89.72|89.81|89.75|89.72|89.66|47917
1650884530000|2022-04-25 11:02:10|89.78|89.69|89.77|89.72|89.78|89.72|89.76|89.69|0
1650884540000|2022-04-25 11:02:20||89.71||89.71||89.71||89.71|3269
1650884550000|2022-04-25 11:02:30|89.78|89.72|89.86|89.8|89.88|89.8|89.78|89.72|10102
1650884560000|2022-04-25 11:02:40|89.89|89.78|89.87|89.81|89.89|89.81|89.87|89.78|4
1650884570000|2022-04-25 11:02:50|89.86|89.8|89.83|89.8|89.86|89.8|89.83|89.8|5590
1650884580000|2022-04-25 11:03:00|89.82|89.78|89.83|89.77|89.83|89.8|89.82|89.76|4037
1650884590000|2022-04-25 11:03:10|89.81|89.76|89.66|89.59|89.81|89.76|89.66|89.59|16030
1650884600000|2022-04-25 11:03:20|89.71|89.62|89.75|89.68|89.75|89.68|89.7|89.62|755
1650884610000|2022-04-25 11:03:30|89.73|89.66|89.73|89.66|89.73|89.66|89.72|89.66|90173
1650884620000|2022-04-25 11:03:40|89.75|89.67|89.73|89.68|89.75|89.68|89.73|89.67|0
1650884630000|2022-04-25 11:03:50|89.71|89.69|89.73|89.66|89.73|89.71|89.71|89.66|3216
1650884640000|2022-04-25 11:04:00|89.71|89.64|89.68|89.62|89.71|89.64|89.66|89.6|12161
1650884650000|2022-04-25 11:04:10|89.71|89.63|89.71|89.65|89.71|89.66|89.71|89.63|0
1650884660000|2022-04-25 11:04:20|89.73|89.74|89.74|89.68|89.76|89.74|89.73|89.66|36125
1650884670000|2022-04-25 11:04:30|89.71|89.66|89.7|89.66|89.71|89.67|89.7|89.66|5321
1650884680000|2022-04-25 11:04:40|89.71|89.67|89.81|89.73|89.81|89.73|89.71|89.67|2303
1650884690000|2022-04-25 11:04:50|89.8|89.72|89.81|89.74|89.81|89.74|89.79|89.71|1100
1650884700000|2022-04-25 11:05:00|89.8|89.72|89.79|89.71|89.8|89.72|89.79|89.71|1000
1650884710000|2022-04-25 11:05:10|89.78|89.7|89.76|89.7|89.78|89.7|89.76|89.7|4236
1650884720000|2022-04-25 11:05:20|89.74|89.68|89.74|89.68|89.78|89.69|89.74|89.68|2202
1650884730000|2022-04-25 11:05:30||89.69||89.69||89.69||89.69|55
1650884740000|2022-04-25 11:05:40|89.79|89.68|89.79|89.75|89.83|89.75|89.78|89.68|10382
1650884750000|2022-04-25 11:05:50|89.78|89.73|89.79|89.73|89.8|89.73|89.76|89.72|11233
1650884760000|2022-04-25 11:06:00|89.78|89.72|89.77|89.72|89.79|89.72|89.77|89.72|1504
1650884770000|2022-04-25 11:06:10|||||||||1465
1650884780000|2022-04-25 11:06:20||89.73||89.72||89.73||89.72|2106
1650884790000|2022-04-25 11:06:30|89.81|89.73|89.84|89.77|89.84|89.77|89.8|89.72|654
1650884800000|2022-04-25 11:06:40|89.86|89.81|89.85|89.81|89.86|89.81|89.85|89.81|0
1650884810000|2022-04-25 11:06:50|89.86|89.82|89.78|89.72|89.86|89.82|89.78|89.72|25037
1650884820000|2022-04-25 11:07:00|89.77|89.71|89.77|89.73|89.77|89.73|89.69|89.65|119816
1650884830000|2022-04-25 11:07:10|89.75|89.72|89.71|89.66|89.75|89.72|89.71|89.66|4623
1650884840000|2022-04-25 11:07:20|89.7|89.63|89.71|89.66|89.71|89.66|89.7|89.63|278
1650884850000|2022-04-25 11:07:30|89.69|89.65|89.67|89.6|89.69|89.65|89.67|89.6|541
1650884860000|2022-04-25 11:07:40|89.69|89.61|89.69|89.63|89.72|89.65|89.67|89.61|1660
1650884870000|2022-04-25 11:07:50|89.71|89.64|89.81|89.74|89.82|89.74|89.71|89.64|11173
1650884880000|2022-04-25 11:08:00|89.82|89.75|89.84|89.77|89.86|89.82|89.81|89.75|22115
1650884890000|2022-04-25 11:08:10|89.82|89.74|89.79|89.72|89.82|89.74|89.79|89.72|60
1650884900000|2022-04-25 11:08:20|89.78|89.71|89.77|89.71|89.81|89.72|89.77|89.71|157
1650884910000|2022-04-25 11:08:30|89.81|89.73|89.8|89.75|89.82|89.75|89.8|89.73|852
1650884920000|2022-04-25 11:08:40|89.79|89.73|89.8|89.73|89.8|89.73|89.79|89.73|354
1650884930000|2022-04-25 11:08:50||89.74||89.76||89.76||89.74|20
1650884940000|2022-04-25 11:09:00|89.83|89.77|89.76|89.7|89.84|89.8|89.76|89.69|12940
1650884950000|2022-04-25 11:09:10||89.71||89.7||89.71||89.7|0
1650884960000|2022-04-25 11:09:20||89.71||89.7||89.71||89.7|316
1650884970000|2022-04-25 11:09:30|89.75|89.69|89.75|89.7|89.75|89.7|89.74|89.68|0
1650884980000|2022-04-25 11:09:40|89.78|89.71|89.83|89.76|89.83|89.76|89.76|89.71|1466
1650884990000|2022-04-25 11:09:50|89.82|89.77|89.82|89.76|89.82|89.77|89.82|89.76|121
1650885000000|2022-04-25 11:10:00|89.77|89.74|89.69|89.63|89.77|89.74|89.69|89.62|1774
1650885010000|2022-04-25 11:10:10|89.71|89.64|89.71|89.64|89.71|89.64|89.71|89.64|100
1650885020000|2022-04-25 11:10:20|89.69|89.63|89.64|89.59|89.69|89.63|89.64|89.58|8753
1650885030000|2022-04-25 11:10:30|89.65|89.6|89.67|89.61|89.71|89.65|89.65|89.6|3291
1650885040000|2022-04-25 11:10:40|89.7|89.62|89.6|89.53|89.7|89.63|89.59|89.53|25207
1650885050000|2022-04-25 11:10:50|89.58|89.52|89.61|89.56|89.61|89.56|89.56|89.5|3222
1650885080000|2022-04-25 11:11:20|89.59|89.54|89.59|89.53|89.59|89.55|89.59|89.53|745
1650885090000|2022-04-25 11:11:30|89.61|89.54|89.66|89.6|89.66|89.6|89.61|89.54|8935
1650885100000|2022-04-25 11:11:40|89.64|89.58|89.54|89.47|89.64|89.59|89.48|89.44|41813
1650885110000|2022-04-25 11:11:50|89.53|89.49|89.53|89.46|89.53|89.49|89.53|89.45|5078
1650885120000|2022-04-25 11:12:00|89.52|89.45|89.48|89.43|89.52|89.45|89.48|89.41|1669
1650885130000|2022-04-25 11:12:10|89.47|89.41|89.51|89.45|89.53|89.47|89.45|89.41|11149
1650885140000|2022-04-25 11:12:20|89.5|89.43|89.49|89.43|89.5|89.45|89.49|89.43|5565
1650885150000|2022-04-25 11:12:30|89.48|89.4|89.48|89.41|89.49|89.42|89.46|89.39|15707
1650885160000|2022-04-25 11:12:40|89.47|89.4|89.46|89.4|89.47|89.41|89.46|89.4|805
1650885170000|2022-04-25 11:12:50|89.45|89.39|89.44|89.39|89.45|89.39|89.44|89.38|0
1650885180000|2022-04-25 11:13:00|89.46|89.41|89.45|89.39|89.46|89.42|89.45|89.39|2298
1650885190000|2022-04-25 11:13:10|89.46|89.4|89.51|89.47|89.51|89.47|89.46|89.4|9271
1650885200000|2022-04-25 11:13:20|89.53|89.48|89.53|89.47|89.57|89.5|89.51|89.47|1696
1650885210000|2022-04-25 11:13:30|89.52|89.46|89.49|89.42|89.52|89.46|89.47|89.41|1909
1650885220000|2022-04-25 11:13:40|89.48|89.43|89.5|89.43|89.5|89.44|89.48|89.41|4288
1650885230000|2022-04-25 11:13:50|89.49|89.44|89.49|89.43|89.53|89.46|89.49|89.43|165
1650885240000|2022-04-25 11:14:00|89.48|89.41|89.44|89.38|89.48|89.41|89.44|89.37|67109
1650885250000|2022-04-25 11:14:10|89.46|89.39|89.47|89.4|89.47|89.4|89.46|89.39|11243
1650885260000|2022-04-25 11:14:20|89.46|89.39|89.44|89.39|89.46|89.39|89.42|89.37|7000
1650885270000|2022-04-25 11:14:30|89.46|89.4|89.49|89.43|89.53|89.47|89.46|89.4|5401
1650885280000|2022-04-25 11:14:40|89.5|89.41|89.48|89.41|89.5|89.42|89.46|89.4|8329
1650885290000|2022-04-25 11:14:50|89.49|89.42|89.48|89.42|89.51|89.44|89.48|89.42|0
1650885300000|2022-04-25 11:15:00|89.47||89.48||89.48||89.47||9457
1650885310000|2022-04-25 11:15:10|89.47|89.43|89.53|89.46|89.53|89.48|89.47|89.43|8196
1650885320000|2022-04-25 11:15:20|89.52|89.47|89.52|89.45|89.53|89.47|89.52|89.44|18811
1650885330000|2022-04-25 11:15:30|||||||||118
1650885340000|2022-04-25 11:15:40|89.51|89.46|89.53|89.46|89.53|89.46|89.51|89.46|0
1650885350000|2022-04-25 11:15:50|89.52|89.47|89.52|89.46|89.52|89.47|89.52|89.46|7822
1650885360000|2022-04-25 11:16:00|89.5||89.52||89.52||89.5||0
1650885370000|2022-04-25 11:16:10|89.53|89.47|89.54|89.49|89.56|89.5|89.52|89.46|5845
1650885380000|2022-04-25 11:16:20|89.53|89.48|89.51|89.45|89.53|89.48|89.48|89.45|1675
1650885390000|2022-04-25 11:16:30|89.5||89.5||89.5||89.5||5546
1650885400000|2022-04-25 11:16:40|89.51|89.42|89.47|89.41|89.51|89.42|89.46|89.41|1357
1650885410000|2022-04-25 11:16:50|89.48|89.43|89.49|89.44|89.49|89.44|89.48|89.43|1150
1650885420000|2022-04-25 11:17:00|89.46|89.43|89.48|89.41|89.49|89.44|89.46|89.41|3122
1650885430000|2022-04-25 11:17:10|89.49|89.42|89.55|89.5|89.55|89.51|89.49|89.42|4315
1650885440000|2022-04-25 11:17:20|89.54|89.48|89.53|89.47|89.55|89.5|89.52|89.46|11
1650885450000|2022-04-25 11:17:30|89.52|89.46|89.46|89.39|89.52|89.46|89.45|89.39|4669
1650885460000|2022-04-25 11:17:40|89.47|89.41|89.46|89.39|89.48|89.41|89.46|89.39|32867
1650885470000|2022-04-25 11:17:50|89.45|89.4|89.46|89.4|89.48|89.42|89.44|89.4|14
1650885480000|2022-04-25 11:18:00|89.45|89.39|89.43|89.37|89.45|89.39|89.41|89.36|864
1650885490000|2022-04-25 11:18:10|89.42|89.36|89.4|89.35|89.43|89.36|89.38|89.32|4116
1650885500000|2022-04-25 11:18:20|89.41|89.36|89.43|89.39|89.43|89.4|89.41|89.36|1710
1650885510000|2022-04-25 11:18:30|89.44|89.4|89.48|89.43|89.48|89.43|89.44|89.4|10048
1650885520000|2022-04-25 11:18:40|89.44|89.42|89.47|89.41|89.5|89.44|89.42|89.38|111286
1650885530000|2022-04-25 11:18:50|89.46|89.39|89.38|89.34|89.46|89.39|89.38|89.32|58251
1650885540000|2022-04-25 11:19:00|89.4|89.35|89.41|89.35|89.42|89.36|89.38|89.32|9229
1650885550000|2022-04-25 11:19:10|89.4|89.37|89.44|89.38|89.49|89.42|89.4|89.35|33649
1650885560000|2022-04-25 11:19:20|89.43|89.37|89.4|89.34|89.43|89.37|89.4|89.34|10
1650885570000|2022-04-25 11:19:30|89.38|89.33|89.36|89.3|89.38|89.34|89.36|89.29|11778
1650885580000|2022-04-25 11:19:40|89.35|89.28|89.36|89.32|89.36|89.32|89.34|89.28|300
1650885590000|2022-04-25 11:19:50|89.38|89.35|89.44|89.4|89.45|89.41|89.38|89.32|11979
1650885600000|2022-04-25 11:20:00|89.45|89.39|89.45|89.39|89.45|89.39|89.45|89.38|0
1650885610000|2022-04-25 11:20:10|89.46|89.4|89.48|89.43|89.48|89.44|89.45|89.4|13
1650885620000|2022-04-25 11:20:20|89.47|89.41|89.43|89.38|89.48|89.44|89.41|89.36|31287
1650885630000|2022-04-25 11:20:30|89.44|89.39|89.38|89.34|89.45|89.4|89.37|89.32|9303
1650885640000|2022-04-25 11:20:40|89.37|89.32|89.33|89.29|89.38|89.33|89.33|89.29|29559
1650885650000|2022-04-25 11:20:50|89.32|89.26|89.31|89.26|89.33|89.27|89.29|89.22|11654
1650885660000|2022-04-25 11:21:00|89.3|89.25|89.25|89.2|89.31|89.26|89.25|89.18|2611
1650885670000|2022-04-25 11:21:10|89.24|89.18|89.25|89.2|89.28|89.22|89.21|89.15|23618
1650885680000|2022-04-25 11:21:20|89.24|89.18|89.17|89.11|89.25|89.19|89.17|89.11|26287
1650885690000|2022-04-25 11:21:30|89.19|89.12|89.22|89.16|89.22|89.18|89.18|89.12|23467
1650885700000|2022-04-25 11:21:40|89.2|89.15|89.19|89.14|89.2|89.15|89.19|89.14|2500
1650885710000|2022-04-25 11:21:50|89.2|89.15|89.16|89.09|89.2|89.15|89.16|89.09|5000
1650885720000|2022-04-25 11:22:00|89.15|89.07|89.09|89.02|89.15|89.07|89.09|89.02|4809
1650885730000|2022-04-25 11:22:10|89.08|89.04|89.07|89.02|89.1|89.04|89.06|89|10195
1650885740000|2022-04-25 11:22:20|89.06|89|89.02|88.95|89.08|89.04|89.02|88.95|22157
1650885750000|2022-04-25 11:22:30|89.01|88.94|89|88.95|89.04|88.96|88.98|88.91|56022
1650885760000|2022-04-25 11:22:40|88.99|88.96|89.09|89.04|89.09|89.04|88.99|88.96|43264
1650885770000|2022-04-25 11:22:50|89.1|89.03|89.41|89.35|89.48|89.39|89.1|89.03|88223
1650885780000|2022-04-25 11:23:00|89.44|89.36|89.7|89.61|89.75|89.67|89.41|89.35|91845
1650885790000|2022-04-25 11:23:10|89.69|89.62|89.57|89.48|89.69|89.62|89.55|89.47|24921
1650885800000|2022-04-25 11:23:20|89.56|89.47|89.42|89.34|89.57|89.5|89.42|89.34|70524
1650885810000|2022-04-25 11:23:30|89.39|89.33|89.42|89.34|89.45|89.39|89.34|89.28|54701
1650885820000|2022-04-25 11:23:40|89.39|89.33|89.31|89.23|89.39|89.34|89.31|89.23|1954
1650885830000|2022-04-25 11:23:50|89.3|89.22|89.25|89.18|89.3|89.22|89.19|89.12|15517
1650885840000|2022-04-25 11:24:00|89.24|89.17|89.24|89.18|89.28|89.22|89.22|89.15|44374
1650885850000|2022-04-25 11:24:10|89.27|89.17|89.27|89.19|89.34|89.27|89.22|89.17|36335
1650885860000|2022-04-25 11:24:20|89.26|89.18|89.31|89.23|89.32|89.24|89.26|89.18|20601
1650885870000|2022-04-25 11:24:30|89.3|89.21|89.16|89.07|89.3|89.22|89.15|89.07|29116
1650885880000|2022-04-25 11:24:40|89.15|89.05|89.19|89.11|89.22|89.16|89.1|89.03|44137
1650885890000|2022-04-25 11:24:50|89.18|89.1|89.16|89.1|89.22|89.15|89.14|89.06|43156
1650885900000|2022-04-25 11:25:00|89.15|89.11|89.21|89.14|89.24|89.15|89.15|89.07|107423
1650885910000|2022-04-25 11:25:10|89.2|89.11|89.21|89.13|89.21|89.13|89.16|89.06|60148
1650885920000|2022-04-25 11:25:20|89.2|89.14|89.2|89.12|89.21|89.15|89.18|89.09|298
1650885930000|2022-04-25 11:25:30|89.21|89.13|89.21|89.13|89.21|89.13|89.2|89.1|5
1650885940000|2022-04-25 11:25:40||89.14||89.13||89.16||89.13|5993
1650885950000|2022-04-25 11:25:50|89.2|89.12|89.2|89.13|89.21|89.16|89.19|89.12|1106
1650885960000|2022-04-25 11:26:00|89.21|89.12|89.28|89.18|89.29|89.22|89.21|89.12|4035
1650885970000|2022-04-25 11:26:10|89.3|89.19|89.3|89.21|89.33|89.26|89.26|89.18|2463
1650885980000|2022-04-25 11:26:20|89.31|89.22|89.32|89.23|89.32|89.23|89.28|89.2|0
1650885990000|2022-04-25 11:26:30|89.33|89.24|89.36|89.27|89.36|89.27|89.32|89.23|306
1650886000000|2022-04-25 11:26:40|89.34|89.26|89.3|89.21|89.34|89.26|89.3|89.2|3035
1650886010000|2022-04-25 11:26:50|89.31|89.22|89.32|89.25|89.32|89.25|89.3|89.22|1000
1650886020000|2022-04-25 11:27:00|89.33||89.33||89.33||89.32||2772
1650886030000|2022-04-25 11:27:10|89.32|89.26|89.31|89.25|89.34|89.26|89.3|89.25|503
1650886040000|2022-04-25 11:27:20|89.3|89.21|89.22|89.13|89.3|89.21|89.2|89.13|1504
1650886050000|2022-04-25 11:27:30|89.23|89.14|89.26|89.18|89.28|89.21|89.2|89.14|3487
1650886060000|2022-04-25 11:27:40|89.28|89.17|89.31|89.23|89.32|89.24|89.28|89.17|6178
1650886070000|2022-04-25 11:27:50|89.32|89.22|89.33|89.26|89.34|89.26|89.32|89.22|2000
1650886080000|2022-04-25 11:28:00|89.32|89.22|89.28|89.23|89.32|89.23|89.28|89.19|1459
1650886090000|2022-04-25 11:28:10|89.29||89.28||89.3||89.28||4440
1650886100000|2022-04-25 11:28:20|89.27|89.19|89.23|89.19|89.27|89.19|89.23|89.19|4010
1650886110000|2022-04-25 11:28:30|||||||||3901
1650886120000|2022-04-25 11:28:40|89.24||89.24||89.24||89.24||50
1650886130000|2022-04-25 11:28:50|89.23|89.16|89.16|89.11|89.23|89.16|89.12|89.07|101602
1650886140000|2022-04-25 11:29:00|89.13|89.1|89.1|89.03|89.15|89.1|89.1|89.03|4936
1650886150000|2022-04-25 11:29:10|89.09|89.06|89.06|89|89.09|89.06|89.05|89|20000
1650886160000|2022-04-25 11:29:20|89.04|88.98|88.97|88.92|89.04|88.98|88.97|88.91|18646
1650886170000|2022-04-25 11:29:30|88.96|88.91|88.98|88.94|89.02|88.96|88.95|88.89|50146
1650886180000|2022-04-25 11:29:40|88.97|88.91|88.92|88.86|88.97|88.91|88.92|88.86|19685
1650886190000|2022-04-25 11:29:50|88.91|88.83|88.92|88.85|88.92|88.85|88.86|88.8|36810
1650886200000|2022-04-25 11:30:00|88.91|88.83|88.86|88.8|88.91|88.84|88.85|88.8|27344
1650886210000|2022-04-25 11:30:10|88.89|88.83|88.86|88.8|88.89|88.85|88.85|88.8|9824
1650886220000|2022-04-25 11:30:20|88.85|88.81|88.83|88.75|88.87|88.81|88.83|88.75|42608
1650886230000|2022-04-25 11:30:30|88.81|88.73|88.77|88.7|88.81|88.74|88.73|88.66|54527
1650886240000|2022-04-25 11:30:40|88.79|88.72|88.8|88.74|88.81|88.74|88.77|88.7|36648
1650886250000|2022-04-25 11:30:50|88.78|88.73|88.73|88.66|88.78|88.73|88.73|88.66|23808
1650886260000|2022-04-25 11:31:00|88.72|88.67|88.85|88.77|88.9|88.83|88.71|88.66|114833
1650886270000|2022-04-25 11:31:10|88.83|88.76|88.78|88.7|88.83|88.76|88.77|88.69|19236
1650886280000|2022-04-25 11:31:20|88.8|88.73|89.01|88.94|89.03|88.94|88.8|88.73|15539
1650886290000|2022-04-25 11:31:30|89.02|88.95|89.05|88.97|89.08|89|89.02|88.95|1348
1650886310000|2022-04-25 11:31:50|89.06|88.98|89.17|89.09|89.18|89.09|89.06|88.98|12584
1650886320000|2022-04-25 11:32:00|89.18|89.1|89.16|89.07|89.21|89.13|89.16|89.07|0
1650886330000|2022-04-25 11:32:10|89.1|89.06|89.15|89.06|89.16|89.1|89.1|89.03|52612
1650886340000|2022-04-25 11:32:20||89.07||89.07||89.1||89.06|10040
1650886350000|2022-04-25 11:32:30|89.18|89.08|89.18|89.08|89.22|89.14|89.18|89.08|4369
1650886360000|2022-04-25 11:32:40|89.17|89.07|89.18|89.12|89.18|89.12|89.17|89.07|0
1650886370000|2022-04-25 11:32:50|89.2|89.13|89.18|89.12|89.21|89.13|89.18|89.12|11290
1650886380000|2022-04-25 11:33:00|89.19|89.13|89.21|89.12|89.21|89.13|89.19|89.12|0
1650886390000|2022-04-25 11:33:10|89.2|89.11|89.16|89.08|89.2|89.11|89.15|89.08|3018
1650886400000|2022-04-25 11:33:20|89.15|89.07|89.14|89.07|89.17|89.08|89.13|89.05|0
1650886410000|2022-04-25 11:33:30|89.16|89.09|89.21|89.12|89.22|89.15|89.16|89.09|10062
1650886420000|2022-04-25 11:33:40|89.2|89.11|89.17|89.11|89.2|89.11|89.17|89.09|0
1650886430000|2022-04-25 11:33:50|89.18|89.12|89.21|89.15|89.24|89.17|89.18|89.12|2336
1650886440000|2022-04-25 11:34:00|89.22|89.12|89.23|89.16|89.27|89.21|89.22|89.12|2711
1650886460000|2022-04-25 11:34:20||89.17||89.16||89.17||89.16|0
1650886470000|2022-04-25 11:34:30|89.24|89.17|89.32|89.26|89.34|89.26|89.24|89.16|27359
1650886480000|2022-04-25 11:34:40||89.27||89.26||89.27||89.26|0
1650886490000|2022-04-25 11:34:50|89.27|89.23|89.23|89.16|89.27|89.23|89.23|89.15|71688
1650886500000|2022-04-25 11:35:00|89.26|89.17|89.26|89.19|89.31|89.24|89.26|89.16|42660
1650886510000|2022-04-25 11:35:10|89.25|89.16|89.22|89.15|89.25|89.16|89.21|89.12|226
1650886520000|2022-04-25 11:35:20||89.16||89.16||89.19||89.16|6
1650886530000|2022-04-25 11:35:30|89.25|89.18|89.29|89.22|89.31|89.23|89.25|89.18|9615
1650886540000|2022-04-25 11:35:40|89.26|89.19|89.31|89.24|89.31|89.24|89.26|89.19|7463
1650886550000|2022-04-25 11:35:50|89.33|89.23|89.31|89.26|89.33|89.27|89.31|89.23|681
1650886560000|2022-04-25 11:36:00|89.32|89.28|89.43|89.35|89.44|89.37|89.32|89.28|10129
1650886570000|2022-04-25 11:36:10|89.42|89.33|89.4|89.34|89.42|89.34|89.38|89.31|0
1650886580000|2022-04-25 11:36:20|89.42|89.35|89.43|89.38|89.45|89.38|89.42|89.35|3
1650886590000|2022-04-25 11:36:30|89.45|89.36|89.45|89.36|89.48|89.43|89.44|89.36|2894
1650886600000|2022-04-25 11:36:40|89.44|89.37|89.45|89.41|89.45|89.41|89.42|89.37|55605
1650886610000|2022-04-25 11:36:50|89.44|89.4|89.44|89.38|89.44|89.4|89.44|89.37|20
1650886620000|2022-04-25 11:37:00|89.43|89.36|89.36|89.3|89.43|89.36|89.36|89.29|0
1650886630000|2022-04-25 11:37:10|89.38|89.31|89.41|89.34|89.41|89.35|89.38|89.31|6900
1650886640000|2022-04-25 11:37:20|89.42|89.35|89.44|89.37|89.46|89.43|89.4|89.34|7151
1650886650000|2022-04-25 11:37:30|89.43|89.36|89.44|89.37|89.44|89.37|89.41|89.34|0
1650886660000|2022-04-25 11:37:40|89.43|89.36|89.38|89.34|89.43|89.36|89.38|89.31|2774
1650886670000|2022-04-25 11:37:50|89.37|89.33|89.37|89.31|89.37|89.34|89.36|89.3|0
1650886680000|2022-04-25 11:38:00|89.32|89.29|89.4|89.33|89.41|89.35|89.32|89.27|67443
1650886690000|2022-04-25 11:38:10|89.39|89.31|89.37|89.31|89.39|89.31|89.37|89.28|0
1650886700000|2022-04-25 11:38:20|89.4|89.32|89.41|89.37|89.41|89.37|89.4|89.32|3258
1650886710000|2022-04-25 11:38:30|89.39|89.34|89.39|89.31|89.39|89.34|89.39|89.31|1591
1650886730000|2022-04-25 11:38:50|89.38|89.29|89.36|89.3|89.38|89.3|89.36|89.29|5
1650886740000|2022-04-25 11:39:00|89.35|89.29|89.38|89.34|89.38|89.34|89.35|89.27|3474
1650886750000|2022-04-25 11:39:10|89.42|89.35|89.4|89.32|89.43|89.37|89.38|89.31|39
1650886760000|2022-04-25 11:39:20|89.39|89.31|89.43|89.36|89.43|89.37|89.38|89.31|0
1650886770000|2022-04-25 11:39:30|89.41|89.35|89.38|89.33|89.41|89.35|89.38|89.32|180
1650886780000|2022-04-25 11:39:40|89.36|89.31|89.31|89.24|89.36|89.31|89.31|89.23|1977
1650886790000|2022-04-25 11:39:50|89.32|89.25|89.35|89.29|89.35|89.31|89.31|89.25|3402
1650886800000|2022-04-25 11:40:00|89.34|89.28|89.34|89.27|89.34|89.28|89.34|89.26|100
1650886810000|2022-04-25 11:40:10||89.28||89.28||89.28||89.28|0
1650886820000|2022-04-25 11:40:20|89.33|89.27|89.33|89.27|89.33|89.27|89.32|89.24|112
1650886840000|2022-04-25 11:40:40|89.32|89.25|89.33|89.26|89.33|89.27|89.28|89.21|562
1650886850000|2022-04-25 11:40:50|89.32|89.25|89.32|89.25|89.32|89.25|89.32|89.25|0
1650886860000|2022-04-25 11:41:00|89.34|89.26|89.3|89.23|89.34|89.28|89.28|89.2|19523
1650886870000|2022-04-25 11:41:10|89.29|89.22|89.3|89.23|89.3|89.23|89.25|89.2|62500
1650886880000|2022-04-25 11:41:20|89.32|89.24|89.31|89.25|89.33|89.29|89.31|89.24|1591
1650886890000|2022-04-25 11:41:30|89.26|89.24|89.24|89.21|89.26|89.25|89.24|89.17|3263
1650886900000|2022-04-25 11:41:40|89.25|89.22|89.25|89.21|89.26|89.22|89.24|89.21|6461
1650886910000|2022-04-25 11:41:50|89.24|89.17|89.21|89.15|89.24|89.18|89.2|89.14|1418
1650886920000|2022-04-25 11:42:00|89.22|89.16|89.18|89.12|89.24|89.18|89.18|89.12|48165
1650886930000|2022-04-25 11:42:10|89.2|89.14|89.12|89.07|89.21|89.15|89.11|89.06|12076
1650886940000|2022-04-25 11:42:20|89.14|89.06|89.13|89.07|89.18|89.12|89.09|89.04|42320
1650886950000|2022-04-25 11:42:30|89.14|89.08|89.12|89.06|89.14|89.09|89.1|89.05|10686
1650886960000|2022-04-25 11:42:40|89.1|89.07|89.11|89.04|89.12|89.09|89.1|89.04|7946
1650886970000|2022-04-25 11:42:50|89.08|89.05|89.07|89.01|89.12|89.06|89.07|89.01|13780
1650886980000|2022-04-25 11:43:00|89.1|89.03|89.11|89.04|89.12|89.09|89.07|89|24739
1650886990000|2022-04-25 11:43:10|89.1|89.05|89.05|88.99|89.11|89.05|89.05|88.99|6019
1650887000000|2022-04-25 11:43:20|89.04|89.01|89.04|88.99|89.04|89.01|89.04|88.99|842
1650887010000|2022-04-25 11:43:30|89.05|89.01|89.08|89.03|89.09|89.03|89.05|89.01|390
1650887020000|2022-04-25 11:43:40|89.07|89.01|89.06|89.02|89.09|89.05|89.03|89.01|29506
1650887030000|2022-04-25 11:43:50|89.05|88.99|88.99|88.93|89.05|88.99|88.99|88.93|1
1650887040000|2022-04-25 11:44:00|89.01|88.92|89.01|88.95|89.02|88.98|88.99|88.92|4470
1650887050000|2022-04-25 11:44:10|89|88.94|88.92|88.85|89.01|88.95|88.88|88.85|25221
1650887060000|2022-04-25 11:44:20|88.9|88.86|88.94|88.87|88.94|88.88|88.88|88.85|284
1650887070000|2022-04-25 11:44:30|88.97|88.89|88.99|88.93|88.99|88.94|88.95|88.89|2569
1650887080000|2022-04-25 11:44:40|88.98|88.91|88.91|88.86|88.98|88.91|88.91|88.86|5455
1650887090000|2022-04-25 11:44:50|88.9|88.85|88.87|88.8|88.96|88.9|88.86|88.79|15586
1650887100000|2022-04-25 11:45:00|88.86|88.79|88.86|88.8|88.91|88.85|88.84|88.78|26302
1650887110000|2022-04-25 11:45:10|88.85|88.81|88.82|88.77|88.85|88.81|88.82|88.77|7629
1650887120000|2022-04-25 11:45:20|88.81|88.74|88.73|88.66|88.81|88.74|88.73|88.66|10084
1650887130000|2022-04-25 11:45:30|88.72|88.68|88.72|88.66|88.75|88.69|88.7|88.66|14307
1650887140000|2022-04-25 11:45:40|88.71|88.67|88.74|88.68|88.75|88.69|88.7|88.67|48014
1650887150000|2022-04-25 11:45:50|88.73|88.67|88.71|88.66|88.74|88.68|88.69|88.66|26522
1650887160000|2022-04-25 11:46:00|88.73|88.65|88.77|88.72|88.82|88.74|88.71|88.65|102679
1650887170000|2022-04-25 11:46:10|88.76|88.71|88.74|88.69|88.82|88.75|88.74|88.68|22704
1650887180000|2022-04-25 11:46:20|88.76|88.71|88.78|88.7|88.78|88.73|88.7|88.64|94472
1650887190000|2022-04-25 11:46:30|88.75|88.71|88.71|88.64|88.75|88.71|88.71|88.64|20511
1650887200000|2022-04-25 11:46:40|88.72|88.66|88.8|88.72|88.83|88.75|88.72|88.66|9899
1650887210000|2022-04-25 11:46:50|88.81|88.73|88.83|88.78|88.83|88.78|88.81|88.73|0
1650887220000|2022-04-25 11:47:00|88.85|88.79|88.88|88.83|88.92|88.86|88.82|88.76|16209
1650887230000|2022-04-25 11:47:10|88.87|88.8|88.81|88.76|88.87|88.8|88.81|88.76|7987
1650887240000|2022-04-25 11:47:20|88.8||88.8||88.81||88.8||0
1650887250000|2022-04-25 11:47:30|88.79|88.74|88.8|88.74|88.8|88.74|88.78|88.73|6591
1650887260000|2022-04-25 11:47:40||88.76||88.76||88.76||88.76|28
1650887270000|2022-04-25 11:47:50|88.82|88.77|88.86|88.82|88.88|88.82|88.82|88.77|3042
1650887280000|2022-04-25 11:48:00|88.88|88.84|89.03|88.96|89.03|88.96|88.88|88.82|36998
1650887290000|2022-04-25 11:48:10|89.01|88.94|89.01|88.94|89.01|88.94|89.01|88.93|0
1650887300000|2022-04-25 11:48:20|88.97|88.93|88.99|88.92|89|88.95|88.95|88.89|66215
1650887310000|2022-04-25 11:48:30||88.94||88.94||88.94||88.94|200
1650887320000|2022-04-25 11:48:40|89|88.95|89|88.95|89|88.99|89|88.95|1124
1650887330000|2022-04-25 11:48:50|89.01|88.96|89.03|88.96|89.04|88.97|89.01|88.96|9448
1650887340000|2022-04-25 11:49:00|89.02|88.97|89.02|88.96|89.03|88.97|89.02|88.96|1144
1650887350000|2022-04-25 11:49:10|||||||||18028
1650887360000|2022-04-25 11:49:20|89.01|88.94|89.01|88.94|89.01|88.94|89|88.94|832
1650887370000|2022-04-25 11:49:30|89|88.96|88.98|88.96|89.01|88.96|88.97|88.95|19907
1650887380000|2022-04-25 11:49:40|88.96|88.94|88.94|88.88|88.96|88.94|88.93|88.86|1659
1650887390000|2022-04-25 11:49:50|88.95|88.89|88.97|88.89|88.98|88.92|88.95|88.89|6084
1650887400000|2022-04-25 11:50:00|88.98|88.9|88.99|88.93|89.06|89|88.97|88.9|14319
1650887410000|2022-04-25 11:50:10|89|88.94|89.05|88.99|89.05|88.99|88.99|88.94|2157
1650887420000|2022-04-25 11:50:20|89.04|88.98|89.05|88.98|89.05|88.98|89.04|88.97|0
1650887430000|2022-04-25 11:50:30|89.04||89.05||89.05||89.04||0
1650887440000|2022-04-25 11:50:40|||||||||2065
1650887450000|2022-04-25 11:50:50|89.04|88.99|89.06|89|89.06|89.02|89.04|88.99|12459
1650887460000|2022-04-25 11:51:00||89.02||88.99||89.02||88.97|13384
1650887470000|2022-04-25 11:51:10||89.01||88.99||89.01||88.99|1
1650887480000|2022-04-25 11:51:20|89.04|88.98|89.04|88.99|89.04|89.01|89.04|88.98|0
1650887490000|2022-04-25 11:51:30|89.05|89.01|89.17|89.11|89.18|89.11|89.05|89.01|5267
1650887500000|2022-04-25 11:51:40|89.18||89.17||89.18||89.17||13933
1650887510000|2022-04-25 11:51:50|89.18|89.12|89.18|89.14|89.18|89.14|89.18|89.12|0
1650887540000|2022-04-25 11:52:20|89.2|89.15|89.19|89.12|89.22|89.16|89.17|89.12|21768
1650887550000|2022-04-25 11:52:30|89.14|89.13|89.06|89.01|89.17|89.13|89.06|89.01|109765
1650887560000|2022-04-25 11:52:40|89.08|89|89.1|89.05|89.1|89.05|89.08|88.99|974
1650887580000|2022-04-25 11:53:00||89.06||89.05||89.06||89.05|54
1650887590000|2022-04-25 11:53:10|89.09|89.02|89.08|89.02|89.09|89.02|89.05|89.02|191
1650887600000|2022-04-25 11:53:20|89.1|89.04|89.07|89.01|89.1|89.04|89.07|89.01|111
1650887610000|2022-04-25 11:53:30|89.06||89.05||89.06||89.05||2246
1650887620000|2022-04-25 11:53:40|||||||||561
1650887630000|2022-04-25 11:53:50|89.04|88.99|89.05|89|89.05|89|89.01|88.95|974
1650887640000|2022-04-25 11:54:00|89.04|89.01|89.04|89|89.04|89.01|89.04|89|0
1650887650000|2022-04-25 11:54:10|89.03|88.98|89.01|88.94|89.03|88.98|89|88.94|2555
1650887660000|2022-04-25 11:54:20|89.03|88.95|89.03|88.97|89.04|88.99|89.03|88.95|2084
1650887690000|2022-04-25 11:54:50|89.04|88.98|89.04|89|89.06|89.02|89.03|88.98|6056
1650887700000|2022-04-25 11:55:00|89.06|89.01|89.07|89.02|89.07|89.03|89.06|89|3011
1650887710000|2022-04-25 11:55:10|89.05|89|89.04|88.97|89.05|89|89.04|88.97|1678
1650887720000|2022-04-25 11:55:20|89.03|88.95|88.99|88.93|89.03|88.95|88.99|88.92|87121
1650887730000|2022-04-25 11:55:30|88.98|88.92|88.95|88.89|88.99|88.94|88.95|88.89|15778
1650887740000|2022-04-25 11:55:40|88.94|88.88|88.93|88.89|88.94|88.89|88.93|88.88|553
1650887750000|2022-04-25 11:55:50|88.94|88.9|88.94|88.89|88.96|88.9|88.94|88.89|15
1650887760000|2022-04-25 11:56:00|88.95|88.9|88.95|88.9|88.95|88.91|88.95|88.9|7038
1650887770000|2022-04-25 11:56:10|88.96|88.91|88.96|88.9|88.96|88.93|88.96|88.89|25068
1650887780000|2022-04-25 11:56:20|88.94|88.91|88.94|88.89|88.94|88.91|88.94|88.89|6304
1650887790000|2022-04-25 11:56:30||88.9||88.9||88.9||88.9|40
1650887800000|2022-04-25 11:56:40|88.93|88.89|88.92|88.88|88.94|88.89|88.9|88.86|2301
1650887820000|2022-04-25 11:57:00|88.91|88.89|88.94|88.9|88.96|88.92|88.91|88.89|4782
1650887830000|2022-04-25 11:57:10|88.96|88.91|88.96|88.91|88.96|88.91|88.94|88.9|2271
1650887840000|2022-04-25 11:57:20|88.92|88.9|88.91|88.86|88.92|88.9|88.87|88.82|104475
1650887850000|2022-04-25 11:57:30||88.85||88.85||88.85||88.85|11275
1650887860000|2022-04-25 11:57:40|88.92|88.88|88.92|88.88|88.92|88.9|88.92|88.88|3435
1650887870000|2022-04-25 11:57:50|88.94|88.9|88.9|88.86|88.96|88.91|88.9|88.86|9053
1650887880000|2022-04-25 11:58:00|88.91|88.87|88.9|88.85|88.91|88.87|88.9|88.85|3517
1650887890000|2022-04-25 11:58:10||88.86||88.85||88.86||88.85|11343
1650887900000|2022-04-25 11:58:20|88.91|88.86|88.88|88.85|88.94|88.88|88.87|88.82|3197
1650887910000|2022-04-25 11:58:30|88.87|88.82|88.85|88.79|88.87|88.82|88.84|88.78|1317
1650887930000|2022-04-25 11:58:50|88.86|88.8|88.88|88.82|88.88|88.83|88.86|88.8|3336
1650887940000|2022-04-25 11:59:00|88.89|88.83|88.9|88.85|88.9|88.86|88.89|88.83|8016
1650887950000|2022-04-25 11:59:10|||||||||553
1650887960000|2022-04-25 11:59:20|||||||||3963
1650887970000|2022-04-25 11:59:30|88.92|88.88|88.92|88.86|88.94|88.89|88.92|88.85|5367
1650887980000|2022-04-25 11:59:40|88.91|88.85|88.84|88.79|88.91|88.85|88.84|88.79|7234
1650887990000|2022-04-25 11:59:50|88.82|88.77|88.82|88.78|88.82|88.78|88.82|88.76|0
1650888000000|2022-04-25 12:00:00|88.84|88.79|88.8|88.76|88.88|88.84|88.8|88.76|3189
1650888010000|2022-04-25 12:00:10|88.82|88.77|88.82|88.78|88.82|88.78|88.82|88.77|18081
1650888020000|2022-04-25 12:00:20|88.83|88.79|88.87|88.81|88.88|88.85|88.83|88.79|25003
1650888030000|2022-04-25 12:00:30|88.86|88.83|88.81|88.76|88.86|88.85|88.81|88.76|3107
1650888040000|2022-04-25 12:00:40|88.82||88.8||88.82||88.8||57
1650888050000|2022-04-25 12:00:50|88.79|88.77|88.78|88.76|88.81|88.77|88.78|88.76|5523
1650888060000|2022-04-25 12:01:00|88.77|88.74|88.82|88.79|88.82|88.79|88.76|88.71|16741
1650888070000|2022-04-25 12:01:10|88.83|88.8|88.86|88.82|88.88|88.83|88.83|88.8|75228
1650888080000|2022-04-25 12:01:20||88.83||88.83||88.83||88.83|0
1650888090000|2022-04-25 12:01:30|88.88|88.84|88.87|88.84|88.92|88.87|88.87|88.83|4964
1650888100000|2022-04-25 12:01:40|88.88|88.83|88.83|88.78|88.9|88.86|88.83|88.78|52482
1650888110000|2022-04-25 12:01:50|88.84|88.77|88.83|88.79|88.84|88.81|88.82|88.77|14057
1650888120000|2022-04-25 12:02:00|88.85|88.8|88.86|88.81|88.87|88.83|88.85|88.78|18364
1650888130000|2022-04-25 12:02:10|88.84|88.8|88.79|88.74|88.84|88.8|88.73|88.68|8071
1650888140000|2022-04-25 12:02:20|88.81|88.75|88.75|88.7|88.82|88.76|88.75|88.7|0
1650888150000|2022-04-25 12:02:30|88.74|88.68|88.75|88.71|88.77|88.71|88.71|88.66|4742
1650888170000|2022-04-25 12:02:50|88.73|88.69|88.73|88.68|88.73|88.69|88.73|88.68|0
1650888180000|2022-04-25 12:03:00|88.75|88.67|88.7|88.67|88.75|88.67|88.7|88.67|11790
1650888190000|2022-04-25 12:03:10|88.69|88.66|88.69|88.63|88.69|88.66|88.69|88.63|1937
1650888200000|2022-04-25 12:03:20|88.7|88.64|88.66|88.61|88.7|88.67|88.64|88.61|5444
1650888210000|2022-04-25 12:03:30|88.64|88.6|88.62|88.57|88.64|88.6|88.58|88.53|51980
1650888220000|2022-04-25 12:03:40|88.64|88.58|88.64|88.6|88.64|88.61|88.62|88.58|14005
1650888230000|2022-04-25 12:03:50|88.63|88.58|88.64|88.6|88.64|88.6|88.63|88.58|61732
1650888240000|2022-04-25 12:04:00|88.68|88.62|88.75|88.71|88.75|88.71|88.62|88.58|49432
1650888250000|2022-04-25 12:04:10|88.78|88.73|88.8|88.75|88.8|88.75|88.78|88.73|4164
1650888260000|2022-04-25 12:04:20|88.81|88.76|88.79|88.75|88.82|88.77|88.79|88.73|29239
1650888270000|2022-04-25 12:04:30|88.8|88.77|88.82|88.77|88.82|88.77|88.8|88.77|0
1650888280000|2022-04-25 12:04:40|||||||||13750
1650888290000|2022-04-25 12:04:50|88.85|88.78|88.82|88.77|88.85|88.8|88.81|88.77|2510
1650888300000|2022-04-25 12:05:00|88.81|88.75|88.8|88.73|88.81|88.75|88.76|88.71|0
1650888310000|2022-04-25 12:05:10|88.79|88.71|88.76|88.71|88.79|88.73|88.76|88.71|96
1650888320000|2022-04-25 12:05:20||88.73||88.73||88.73||88.71|4
1650888330000|2022-04-25 12:05:30|88.75|88.71|88.76|88.69|88.76|88.73|88.74|88.69|23186
1650888340000|2022-04-25 12:05:40|88.77|88.7|88.77|88.73|88.77|88.73|88.75|88.69|1000
1650888350000|2022-04-25 12:05:50|88.78|88.75|88.79|88.73|88.82|88.77|88.78|88.73|13380
1650888360000|2022-04-25 12:06:00|88.78|88.71|88.72|88.67|88.79|88.71|88.72|88.67|8115
1650888370000|2022-04-25 12:06:10|88.74||88.74||88.74||88.73||56
1650888390000|2022-04-25 12:06:30|88.72|88.68|88.65|88.6|88.72|88.68|88.65|88.6|200
1650888400000|2022-04-25 12:06:40|88.64|88.58|88.66|88.62|88.66|88.62|88.63|88.57|20491
1650888410000|2022-04-25 12:06:50|88.69|88.63|88.69|88.63|88.7|88.65|88.69|88.62|3528
1650888420000|2022-04-25 12:07:00|88.7|88.65|88.69|88.62|88.7|88.65|88.69|88.62|56137
1650888430000|2022-04-25 12:07:10||88.63||88.63||88.63||88.63|0
1650888440000|2022-04-25 12:07:20|88.7|88.64|88.66|88.61|88.7|88.67|88.66|88.61|8472
1650888450000|2022-04-25 12:07:30|88.65|88.6|88.62|88.58|88.65|88.6|88.62|88.56|0
1650888460000|2022-04-25 12:07:40|88.64|88.61|88.64|88.57|88.68|88.62|88.64|88.57|2
1650888470000|2022-04-25 12:07:50||88.58||88.58||88.6||88.58|15638
1650888480000|2022-04-25 12:08:00|88.66|88.6|88.71|88.67|88.71|88.68|88.66|88.6|4917
1650888490000|2022-04-25 12:08:10|88.74|88.68|88.79|88.73|88.81|88.74|88.74|88.67|3271
1650888500000|2022-04-25 12:08:20|88.81|88.72|88.8|88.74|88.82|88.75|88.8|88.72|0
1650888510000|2022-04-25 12:08:30|88.79|88.73|88.79|88.74|88.79|88.74|88.79|88.72|1000
1650888520000|2022-04-25 12:08:40|88.78|88.72|88.68|88.63|88.78|88.72|88.68|88.63|1212
1650888530000|2022-04-25 12:08:50|88.7|88.64|88.74|88.68|88.79|88.73|88.7|88.64|10010
1650888540000|2022-04-25 12:09:00|88.73|88.67|88.73|88.67|88.75|88.69|88.71|88.66|548
1650888550000|2022-04-25 12:09:10|88.74|88.66|88.74|88.67|88.75|88.69|88.73|88.66|110
1650888570000|2022-04-25 12:09:30||88.68||88.68||88.68||88.68|1109
1650888580000|2022-04-25 12:09:40|88.73|88.7|88.7|88.63|88.73|88.7|88.69|88.63|1169
1650888590000|2022-04-25 12:09:50|88.69|88.65|88.69|88.67|88.69|88.67|88.68|88.63|4531
1650888600000|2022-04-25 12:10:00|88.73|88.68|88.72|88.67|88.75|88.69|88.72|88.67|205
1650888610000|2022-04-25 12:10:10|88.74|88.68|88.75|88.69|88.75|88.69|88.67|88.63|8582
1650888620000|2022-04-25 12:10:20|88.77|88.7|88.78|88.73|88.79|88.73|88.77|88.7|0
1650888630000|2022-04-25 12:10:30|88.79|88.72|88.79|88.74|88.79|88.74|88.79|88.72|4731
1650888640000|2022-04-25 12:10:40|88.8|88.75|88.8|88.75|88.8|88.75|88.79|88.74|230
1650888650000|2022-04-25 12:10:50|88.77|88.76|88.8|88.76|88.8|88.77|88.77|88.76|7061
1650888660000|2022-04-25 12:11:00|88.79|88.74|88.75|88.7|88.8|88.77|88.74|88.7|4023
1650888670000|2022-04-25 12:11:10|88.73||88.75||88.75||88.73||0
1650888680000|2022-04-25 12:11:20|88.76|88.71|88.75|88.69|88.76|88.71|88.74|88.68|16246
1650888690000|2022-04-25 12:11:30|88.74|88.67|88.7|88.65|88.75|88.67|88.69|88.65|0
1650888700000|2022-04-25 12:11:40|88.72|88.66|88.7|88.64|88.72|88.66|88.69|88.63|4
1650888710000|2022-04-25 12:11:50|88.69|88.63|88.69|88.64|88.7|88.66|88.69|88.63|0
1650888720000|2022-04-25 12:12:00|88.7|88.65|88.72|88.68|88.75|88.69|88.7|88.64|5057
1650888730000|2022-04-25 12:12:10|88.74|88.69|88.66|88.62|88.75|88.69|88.65|88.62|7445
1650888740000|2022-04-25 12:12:20|88.67|88.6|88.56|88.52|88.67|88.6|88.56|88.52|22795
1650888750000|2022-04-25 12:12:30|88.57|88.53|88.56|88.53|88.58|88.53|88.56|88.53|3388
1650888760000|2022-04-25 12:12:40|88.55|88.52|88.53|88.5|88.55|88.52|88.53|88.5|1858
1650888770000|2022-04-25 12:12:50|88.55||88.55||88.55||88.53||85269
1650888780000|2022-04-25 12:13:00|88.56|88.51|88.58|88.53|88.58|88.54|88.54|88.5|17568
1650888790000|2022-04-25 12:13:10|88.57|88.51|88.58|88.53|88.58|88.53|88.57|88.51|22444
1650888800000|2022-04-25 12:13:20|88.57|88.51|88.58|88.53|88.58|88.53|88.57|88.51|123
1650888810000|2022-04-25 12:13:30|88.56||88.56||88.56||88.56||0
1650888820000|2022-04-25 12:13:40|88.59|88.54|88.6|88.55|88.6|88.56|88.56|88.51|8812
1650888830000|2022-04-25 12:13:50||88.56||88.57||88.57||88.56|0
1650888840000|2022-04-25 12:14:00|88.63|88.59|88.65|88.62|88.65|88.62|88.63|88.59|2719
1650888850000|2022-04-25 12:14:10|88.67|88.63|88.63|88.6|88.69|88.64|88.63|88.57|1906
1650888860000|2022-04-25 12:14:20|88.66|88.61|88.64|88.61|88.66|88.61|88.64|88.6|29371
1650888870000|2022-04-25 12:14:30|88.63|88.58|88.6|88.56|88.63|88.58|88.58|88.56|12059
1650888880000|2022-04-25 12:14:40|88.62|88.57|88.6|88.56|88.62|88.57|88.59|88.56|0
1650888890000|2022-04-25 12:14:50|88.61|88.57|88.62|88.57|88.62|88.57|88.61|88.57|224
1650888900000|2022-04-25 12:15:00|88.63|88.58|88.67|88.62|88.68|88.62|88.63|88.58|225
1650888910000|2022-04-25 12:15:10|88.66|88.6|88.66|88.61|88.67|88.62|88.66|88.6|0
1650888920000|2022-04-25 12:15:20|88.64|88.6|88.64|88.6|88.66|88.61|88.63|88.59|3
1650888930000|2022-04-25 12:15:30|88.63|88.59|88.64|88.59|88.64|88.61|88.63|88.59|0
1650888940000|2022-04-25 12:15:40|88.66|88.61|88.7|88.65|88.71|88.65|88.66|88.61|1499
1650888960000|2022-04-25 12:16:00|88.72|88.66|88.68|88.63|88.73|88.67|88.67|88.63|280
1650888970000|2022-04-25 12:16:10|88.7|88.64|88.78|88.73|88.78|88.74|88.7|88.64|2500
1650888980000|2022-04-25 12:16:20|88.79|88.75|88.74|88.69|88.82|88.75|88.74|88.69|2602
1650888990000|2022-04-25 12:16:30|88.73||88.73||88.73||88.73||0
1650889000000|2022-04-25 12:16:40|||||||||3678
1650889010000|2022-04-25 12:16:50|88.72|88.67|88.7|88.67|88.72|88.67|88.69|88.65|1967
1650889020000|2022-04-25 12:17:00||88.65||88.67||88.68||88.65|0
1650889030000|2022-04-25 12:17:10|88.73|88.69|88.75|88.7|88.75|88.71|88.73|88.69|2774
1650889040000|2022-04-25 12:17:20|88.74|88.68|88.68|88.63|88.75|88.68|88.68|88.63|912
1650889050000|2022-04-25 12:17:30|88.7|88.64|88.72|88.67|88.75|88.69|88.69|88.64|2590
1650889060000|2022-04-25 12:17:40|88.71|88.66|88.72|88.67|88.73|88.67|88.71|88.65|140
1650889070000|2022-04-25 12:17:50|88.73||88.71||88.73||88.71||2220
1650889080000|2022-04-25 12:18:00|88.7|88.68|88.71|88.68|88.71|88.69|88.7|88.67|8325
1650889090000|2022-04-25 12:18:10|88.7|88.67|88.76|88.72|88.77|88.72|88.69|88.66|6364
1650889100000|2022-04-25 12:18:20|88.77|88.73|88.78|88.74|88.78|88.74|88.77|88.73|0
1650889110000|2022-04-25 12:18:30|88.74|88.73|88.78|88.74|88.78|88.76|88.73|88.7|10716
1650889120000|2022-04-25 12:18:40|88.81|88.76|88.78|88.75|88.82|88.78|88.78|88.75|5918
1650889130000|2022-04-25 12:18:50|88.77|88.76|88.78|88.73|88.78|88.77|88.76|88.73|22500
1650889140000|2022-04-25 12:19:00|88.82|88.74|88.8|88.77|88.83|88.78|88.76|88.73|29772
1650889150000|2022-04-25 12:19:10|88.81|88.78|88.82|88.78|88.82|88.78|88.81|88.77|0
1650889160000|2022-04-25 12:19:20|88.83|88.79|88.83|88.79|88.85|88.8|88.83|88.78|10081
1650889170000|2022-04-25 12:19:30|88.85|88.81|88.88|88.82|88.88|88.82|88.85|88.81|450
1650889180000|2022-04-25 12:19:40|88.89|88.83|88.94|88.87|88.94|88.87|88.89|88.83|12833
1650889190000|2022-04-25 12:19:50|88.93|88.89|88.94|88.89|88.94|88.89|88.93|88.89|100
1650889200000|2022-04-25 12:20:00|88.95|88.91|88.94|88.88|88.96|88.91|88.9|88.88|9400
1650889210000|2022-04-25 12:20:10|88.93|88.89|88.96|88.91|88.99|88.93|88.92|88.89|12452
1650889220000|2022-04-25 12:20:20|88.97|88.92|88.99|88.95|88.99|88.97|88.97|88.92|3474
1650889230000|2022-04-25 12:20:30|88.98|88.94|88.99|88.95|88.99|88.95|88.98|88.94|210
1650889240000|2022-04-25 12:20:40|88.98||88.98||88.99||88.97||0
1650889250000|2022-04-25 12:20:50|88.99|88.97|89.06|89.01|89.07|89.01|88.99|88.97|2448
1650889260000|2022-04-25 12:21:00||89.02||89.01||89.02||89.01|0
1650889270000|2022-04-25 12:21:10|89.08|89.02|89.1|89.04|89.1|89.05|89.07|89.01|1667
1650889280000|2022-04-25 12:21:20|89.08|89.06|89.1|89.05|89.1|89.06|89.07|89.03|3741
1650889290000|2022-04-25 12:21:30||89.06||89.06||89.06||89.06|0
1650889300000|2022-04-25 12:21:40|89.12|89.07|89.2|89.15|89.22|89.15|89.12|89.07|10436
1650889310000|2022-04-25 12:21:50|89.17|89.12|89.17|89.13|89.17|89.13|89.16|89.11|974
1650889320000|2022-04-25 12:22:00|89.15|89.1|89.03|89|89.15|89.1|89.01|88.95|23513
1650889330000|2022-04-25 12:22:10|89.05|89.02|89.07|89.02|89.07|89.02|89.03|89.02|2669
1650889340000|2022-04-25 12:22:20|89.05|89.03|89.05|89.02|89.05|89.03|89.05|89|351
1650889350000|2022-04-25 12:22:30|89.04|89.01|89.09|89.03|89.09|89.03|89.04|89|7096
1650889360000|2022-04-25 12:22:40||89.04||89.06||89.06||89.04|2020
1650889370000|2022-04-25 12:22:50|89.12|89.07|89.2|89.13|89.2|89.13|89.11|89.06|0
1650889380000|2022-04-25 12:23:00|89.19|89.12|89.16|89.12|89.19|89.13|89.16|89.12|0
1650889390000|2022-04-25 12:23:10|89.17|89.13|89.2|89.14|89.2|89.14|89.17|89.12|19
1650889400000|2022-04-25 12:23:20|||||||||11
1650889410000|2022-04-25 12:23:30|89.21|89.16|89.26|89.2|89.27|89.21|89.21|89.15|178
1650889420000|2022-04-25 12:23:40|89.27|89.22|89.26|89.21|89.28|89.22|89.25|89.2|5000
1650889430000|2022-04-25 12:23:50|89.25|89.2|89.21|89.14|89.25|89.2|89.18|89.14|10267
1650889440000|2022-04-25 12:24:00|89.2|89.15|89.23|89.16|89.23|89.18|89.2|89.15|1101
1650889450000|2022-04-25 12:24:10|89.24|89.17|89.27|89.22|89.27|89.22|89.24|89.17|11
1650889460000|2022-04-25 12:24:20|89.29|89.23|89.28|89.22|89.34|89.28|89.28|89.22|3443
1650889470000|2022-04-25 12:24:30|89.29|89.23|89.31|89.25|89.31|89.28|89.28|89.23|2262
1650889480000|2022-04-25 12:24:40|89.32|89.26|89.35|89.29|89.39|89.32|89.31|89.25|3338
1650889490000|2022-04-25 12:24:50|89.37|89.3|89.37|89.32|89.38|89.32|89.37|89.3|1091
1650889500000|2022-04-25 12:25:00|89.38|89.33|89.37|89.32|89.4|89.34|89.35|89.32|6777
1650889510000|2022-04-25 12:25:10|89.36|89.31|89.37|89.3|89.39|89.32|89.34|89.29|2775
1650889520000|2022-04-25 12:25:20|89.36||89.35||89.37||89.34||5597
1650889530000|2022-04-25 12:25:30|||||||||1680
1650889540000|2022-04-25 12:25:40|89.33|89.31|89.33|89.27|89.33|89.32|89.33|89.26|6124
1650889550000|2022-04-25 12:25:50|89.36|89.28|89.36|89.31|89.36|89.31|89.36|89.28|17
1650889560000|2022-04-25 12:26:00|89.37|89.32|89.41|89.36|89.42|89.36|89.37|89.32|2654
1650889570000|2022-04-25 12:26:10|89.43|89.38|89.46|89.4|89.47|89.4|89.43|89.38|0
1650889580000|2022-04-25 12:26:20|89.48|89.41|89.46|89.41|89.48|89.41|89.45|89.39|549
1650889590000|2022-04-25 12:26:30|89.45|89.39|89.44|89.39|89.45|89.39|89.44|89.39|110
1650889600000|2022-04-25 12:26:40|89.46|89.4|89.45|89.39|89.46|89.41|89.45|89.39|133
1650889610000|2022-04-25 12:26:50|89.44|89.37|89.44|89.4|89.44|89.4|89.41|89.36|1305
1650889620000|2022-04-25 12:27:00|89.47|89.41|89.49|89.43|89.49|89.43|89.47|89.41|161
1650889630000|2022-04-25 12:27:10|89.47|89.44|89.47|89.45|89.47|89.45|89.47|89.43|8559
1650889640000|2022-04-25 12:27:20||89.43||89.43||89.44||89.43|58
1650889650000|2022-04-25 12:27:30||89.44||89.44||89.45||89.43|13336
1650889660000|2022-04-25 12:27:40|||||||||55
1650889670000|2022-04-25 12:27:50|89.46|89.42|89.39|89.34|89.46|89.42|89.38|89.34|6615
1650889680000|2022-04-25 12:28:00|89.4|89.37|89.42|89.37|89.42|89.37|89.4|89.37|56163
1650889690000|2022-04-25 12:28:10|89.41|89.36|89.29|89.24|89.41|89.36|89.27|89.22|56459
1650889700000|2022-04-25 12:28:20|89.27|89.22|89.29|89.22|89.29|89.23|89.27|89.22|2500
1650889710000|2022-04-25 12:28:30|89.28||89.28||89.28||89.28||2174
1650889720000|2022-04-25 12:28:40|89.27||89.26||89.27||89.26||8
1650889730000|2022-04-25 12:28:50|||||||||5
1650889740000|2022-04-25 12:29:00|89.23|89.2|89.18|89.11|89.23|89.2|89.13|89.09|19459
1650889750000|2022-04-25 12:29:10|89.16|89.1|89.18|89.12|89.19|89.12|89.16|89.1|6002
1650889760000|2022-04-25 12:29:20|89.19|89.14|89.21|89.16|89.22|89.16|89.17|89.12|3947
1650889770000|2022-04-25 12:29:30|||||||||3
1650889780000|2022-04-25 12:29:40|89.22|89.17|89.25|89.2|89.26|89.2|89.22|89.17|8609
1650889790000|2022-04-25 12:29:50|89.26|89.22|89.22|89.18|89.27|89.22|89.22|89.16|16855
1650889800000|2022-04-25 12:30:00|89.23|89.16|89.13|89.07|89.23|89.16|89.13|89.06|852
1650889810000|2022-04-25 12:30:10|89.11|89.06|89.07|89.02|89.14|89.07|89.07|89.01|2500
1650889820000|2022-04-25 12:30:20|89.06|89.01|89.15|89.1|89.15|89.1|89.05|88.98|7643
1650889830000|2022-04-25 12:30:30|89.14||89.14||89.14||89.14||0
1650889840000|2022-04-25 12:30:40|89.13|89.08|89.13|89.1|89.13|89.1|89.13|89.08|1842
1650889860000|2022-04-25 12:31:00|89.14|89.12|89.07|89.02|89.22|89.15|89.04|88.98|47887
1650889870000|2022-04-25 12:31:10|89.06|89.01|89.05|88.99|89.07|89.02|89.02|88.96|5531
1650889880000|2022-04-25 12:31:20|89.04|88.97|88.99|88.93|89.05|88.97|88.98|88.93|23170
1650889890000|2022-04-25 12:31:30|88.97|88.92|88.91|88.84|88.97|88.92|88.91|88.83|10487
1650889910000|2022-04-25 12:31:50|88.9|88.85|88.9|88.84|88.91|88.87|88.9|88.84|1500
1650889920000|2022-04-25 12:32:00|88.91|88.85|88.98|88.93|88.99|88.93|88.91|88.85|15270
1650889930000|2022-04-25 12:32:10|88.97|88.92|88.97|88.89|88.98|88.92|88.96|88.89|0
1650889940000|2022-04-25 12:32:20|88.96|88.88|88.96|88.91|88.98|88.91|88.93|88.87|12651
1650889950000|2022-04-25 12:32:30|88.97|88.92|88.99|88.94|88.99|88.94|88.97|88.92|1667
1650889960000|2022-04-25 12:32:40|88.98|88.92|88.95|88.89|88.98|88.92|88.94|88.89|6994
1650889970000|2022-04-25 12:32:50|88.94|88.88|88.88|88.8|88.94|88.88|88.87|88.8|15897
1650889980000|2022-04-25 12:33:00|88.87|88.81|88.8|88.74|88.88|88.83|88.8|88.72|11165
1650889990000|2022-04-25 12:33:10|88.79|88.72|88.8|88.75|88.84|88.78|88.79|88.72|32434
1650890000000|2022-04-25 12:33:20|88.81|88.74|88.59|88.55|88.81|88.77|88.57|88.51|123842
1650890010000|2022-04-25 12:33:30|88.61|88.56|88.61|88.58|88.65|88.58|88.61|88.55|10987
1650890020000|2022-04-25 12:33:40|88.6|88.57|88.53|88.46|88.6|88.57|88.52|88.46|43224
1650890030000|2022-04-25 12:33:50|88.52|88.47|88.54|88.48|88.54|88.5|88.52|88.47|1928
1650890040000|2022-04-25 12:34:00|88.53|88.49|88.54|88.49|88.55|88.5|88.53|88.48|8567
1650890050000|2022-04-25 12:34:10|88.55|88.5|88.55|88.5|88.55|88.51|88.55|88.49|1011
1650890060000|2022-04-25 12:34:20|88.54|88.49|88.48|88.42|88.54|88.5|88.45|88.38|68825
1650890080000|2022-04-25 12:34:40|88.49|88.44|88.51|88.45|88.55|88.49|88.46|88.39|28749
1650890090000|2022-04-25 12:34:50|88.53|88.47|88.53|88.48|88.58|88.51|88.47|88.41|46295
1650890100000|2022-04-25 12:35:00|88.52|88.47|88.52|88.47|88.52|88.47|88.52|88.47|1198
1650890110000|2022-04-25 12:35:10|88.53|88.48|88.48|88.42|88.56|88.51|88.48|88.42|11714
1650890120000|2022-04-25 12:35:20|88.49|88.41|88.53|88.47|88.54|88.47|88.49|88.41|3950
1650890130000|2022-04-25 12:35:30|88.51|88.46|88.46|88.39|88.54|88.46|88.46|88.39|20109
1650890140000|2022-04-25 12:35:40|88.45|88.4|88.42|88.36|88.45|88.4|88.41|88.36|12417
1650890150000|2022-04-25 12:35:50|88.43|88.37|88.41|88.36|88.45|88.39|88.41|88.36|60832
1650890160000|2022-04-25 12:36:00|88.43|88.37|88.47|88.41|88.52|88.44|88.43|88.37|38158
1650890170000|2022-04-25 12:36:10|88.46|88.39|88.41|88.37|88.46|88.39|88.41|88.37|2457
1650890180000|2022-04-25 12:36:20|88.42|88.38|88.43|88.38|88.44|88.4|88.41|88.37|41275
1650890190000|2022-04-25 12:36:30|88.45|88.36|88.42|88.36|88.45|88.38|88.42|88.36|3
1650890200000|2022-04-25 12:36:40||88.37||88.37||88.37||88.37|1000
1650890210000|2022-04-25 12:36:50|88.41||88.4||88.41||88.4||15280
1650890220000|2022-04-25 12:37:00|88.41|88.38|88.42|88.36|88.44|88.39|88.37|88.3|70473
1650890230000|2022-04-25 12:37:10|88.4|88.35|88.42|88.36|88.42|88.36|88.4|88.34|3872
1650890240000|2022-04-25 12:37:20|88.44|88.37|88.44|88.37|88.44|88.39|88.44|88.37|0
1650890250000|2022-04-25 12:37:30|88.43|88.36|88.43|88.38|88.44|88.38|88.41|88.36|312
1650890260000|2022-04-25 12:37:40|88.44|88.39|88.44|88.4|88.44|88.4|88.44|88.38|2025
1650890270000|2022-04-25 12:37:50||88.41||88.4||88.41||88.4|1955
1650890280000|2022-04-25 12:38:00|88.45|88.42|88.49|88.44|88.52|88.46|88.42|88.36|10888
1650890290000|2022-04-25 12:38:10|88.5|88.42|88.47|88.41|88.5|88.42|88.46|88.39|100
1650890300000|2022-04-25 12:38:20|88.48|88.43|88.48|88.43|88.48|88.43|88.47|88.43|11816
1650890310000|2022-04-25 12:38:30|88.47|88.41|88.42|88.37|88.48|88.44|88.42|88.36|6197
1650890320000|2022-04-25 12:38:40|88.43|88.38|88.44|88.39|88.45|88.39|88.43|88.38|0
1650890330000|2022-04-25 12:38:50|88.45|88.38|88.43|88.38|88.45|88.38|88.43|88.38|2000
1650890340000|2022-04-25 12:39:00|88.45|88.4|88.45|88.4|88.46|88.4|88.45|88.4|3478
1650890350000|2022-04-25 12:39:10|88.44|88.42|88.45|88.41|88.45|88.42|88.42|88.4|34944
1650890360000|2022-04-25 12:39:20|||||||||9001
1650890370000|2022-04-25 12:39:30|88.46||88.46||88.47||88.46||200
1650890380000|2022-04-25 12:39:40|88.45|88.4|88.41|88.36|88.45|88.4|88.39|88.36|9868
1650890390000|2022-04-25 12:39:50|88.43|88.38|88.43|88.37|88.43|88.38|88.41|88.36|13940
1650890400000|2022-04-25 12:40:00|88.44|88.38|88.44|88.37|88.45|88.4|88.44|88.37|9
1650890410000|2022-04-25 12:40:10|88.45|88.38|88.52|88.47|88.54|88.49|88.44|88.38|18238
1650890420000|2022-04-25 12:40:20|88.51|88.46|88.53|88.49|88.53|88.49|88.49|88.44|8434
1650890430000|2022-04-25 12:40:30||88.5||88.49||88.5||88.49|6005
1650890440000|2022-04-25 12:40:40|88.52|88.5|88.53|88.5|88.53|88.5|88.52|88.49|1889
1650890450000|2022-04-25 12:40:50|88.51|88.49|88.48|88.42|88.51|88.49|88.48|88.41|28143
1650890460000|2022-04-25 12:41:00|88.47|88.41|88.46|88.4|88.47|88.41|88.42|88.37|224
1650890470000|2022-04-25 12:41:10|88.45|88.41|88.47|88.42|88.48|88.42|88.45|88.41|13451
1650890480000|2022-04-25 12:41:20|88.48|88.43|88.54|88.49|88.58|88.52|88.48|88.43|143046
1650890490000|2022-04-25 12:41:30||88.5||88.5||88.5||88.5|0
1650890500000|2022-04-25 12:41:40|88.55|88.52|88.61|88.56|88.64|88.58|88.55|88.52|0
1650890510000|2022-04-25 12:41:50|88.62|88.55|88.58|88.52|88.62|88.55|88.58|88.52|16105
1650890520000|2022-04-25 12:42:00|88.59|88.53|88.5|88.45|88.59|88.54|88.5|88.45|4705
1650890530000|2022-04-25 12:42:10|88.52|88.46|88.53|88.48|88.53|88.48|88.52|88.46|0
1650890540000|2022-04-25 12:42:20|88.54|88.49|88.57|88.52|88.57|88.52|88.54|88.49|1078
1650890550000|2022-04-25 12:42:30|88.58||88.57||88.58||88.57||120170
1650890560000|2022-04-25 12:42:40|88.59|88.53|88.59|88.55|88.62|88.56|88.59|88.53|15123
1650890570000|2022-04-25 12:42:50|88.58|88.52|88.51|88.46|88.58|88.52|88.5|88.46|24252
1650890580000|2022-04-25 12:43:00|||||||||2000
1650890590000|2022-04-25 12:43:10||88.48||88.46||88.48||88.46|0
1650890600000|2022-04-25 12:43:20|88.52|88.48|88.57|88.52|88.58|88.52|88.52|88.46|10161
1650890610000|2022-04-25 12:43:30|||||||||400
1650890620000|2022-04-25 12:43:40||88.51||88.52||88.52||88.51|13293
1650890630000|2022-04-25 12:43:50|88.56|88.49|88.53|88.49|88.57|88.49|88.53|88.48|1514
1650890640000|2022-04-25 12:44:00|88.52|88.46|88.51|88.46|88.53|88.48|88.51|88.46|0
1650890650000|2022-04-25 12:44:10||88.47||88.47||88.47||88.47|60
1650890660000|2022-04-25 12:44:20|88.5|88.46|88.4|88.36|88.5|88.46|88.4|88.36|28946
1650890670000|2022-04-25 12:44:30|88.39|88.37|88.43|88.4|88.44|88.4|88.38|88.36|15145
1650890680000|2022-04-25 12:44:40|||||||||5614
1650890700000|2022-04-25 12:45:00|88.44|88.41|88.36|88.3|88.44|88.41|88.34|88.3|14536
1650890710000|2022-04-25 12:45:10|88.35|88.31|88.37|88.32|88.38|88.35|88.35|88.31|8729
1650890720000|2022-04-25 12:45:20|88.36|88.33|88.36|88.33|88.36|88.33|88.36|88.33|4487
1650890730000|2022-04-25 12:45:30|88.37|88.34|88.38|88.35|88.43|88.37|88.37|88.34|23
1650890740000|2022-04-25 12:45:40|88.39|88.36|88.4|88.37|88.42|88.37|88.38|88.32|26698
1650890750000|2022-04-25 12:45:50|88.42|88.38|88.43|88.37|88.47|88.41|88.42|88.37|9226
1650890760000|2022-04-25 12:46:00|88.42|88.35|88.39|88.34|88.43|88.35|88.39|88.34|2357
1650890770000|2022-04-25 12:46:10|88.4|88.33|88.4|88.35|88.42|88.36|88.4|88.33|4512
1650890780000|2022-04-25 12:46:20|88.42|88.36|88.41|88.37|88.42|88.37|88.4|88.35|4231
1650890790000|2022-04-25 12:46:30|||||||||5605
1650890800000|2022-04-25 12:46:40|||||||||5656
1650890810000|2022-04-25 12:46:50|88.42|88.39|88.49|88.44|88.49|88.44|88.42|88.39|73219
1650890820000|2022-04-25 12:47:00|88.48|88.43|88.5|88.45|88.5|88.45|88.46|88.4|974
1650890830000|2022-04-25 12:47:10||88.47||88.47||88.47||88.47|0
1650890850000|2022-04-25 12:47:30|88.52|88.48|88.5|88.47|88.53|88.49|88.5|88.46|8960
1650890860000|2022-04-25 12:47:40|88.52|88.48|88.53|88.5|88.53|88.5|88.52|88.48|5625
1650890870000|2022-04-25 12:47:50|88.56|88.51|88.57|88.52|88.57|88.53|88.55|88.51|2456
1650890880000|2022-04-25 12:48:00|88.58|88.53|88.58|88.53|88.58|88.53|88.58|88.52|13
1650890890000|2022-04-25 12:48:10|88.57|88.54|88.6|88.56|88.61|88.56|88.57|88.53|2948
1650890900000|2022-04-25 12:48:20|88.58|88.54|88.57|88.54|88.58|88.54|88.57|88.54|100
1650890910000|2022-04-25 12:48:30|88.58||88.58||88.58||88.58||0
1650890920000|2022-04-25 12:48:40|88.6|88.55|88.58|88.54|88.6|88.57|88.58|88.54|1404
1650890930000|2022-04-25 12:48:50|88.57|88.51|88.55|88.51|88.57|88.51|88.54|88.51|4220
1650890940000|2022-04-25 12:49:00|88.54|88.49|88.52|88.5|88.54|88.5|88.52|88.49|200000
1650890950000|2022-04-25 12:49:10|88.53|88.51|88.46|88.43|88.54|88.51|88.45|88.4|11221
1650890960000|2022-04-25 12:49:20|88.45|88.44|88.41|88.35|88.45|88.45|88.41|88.35|3219
1650890970000|2022-04-25 12:49:30|88.39|88.34|88.39|88.35|88.39|88.35|88.39|88.34|437
1650890980000|2022-04-25 12:49:40|88.38|88.34|88.41|88.36|88.41|88.36|88.37|88.34|1
1650890990000|2022-04-25 12:49:50|88.42|88.38|88.39|88.35|88.45|88.4|88.39|88.35|8500
1650891000000|2022-04-25 12:50:00|88.4|88.36|88.35|88.3|88.43|88.37|88.33|88.3|38857
1650891010000|2022-04-25 12:50:10||88.31||88.3||88.31||88.3|0
1650891020000|2022-04-25 12:50:20||88.31||88.31||88.31||88.31|1106
1650891030000|2022-04-25 12:50:30|||||||||365
1650891040000|2022-04-25 12:50:40|88.33|88.3|88.27|88.22|88.33|88.3|88.27|88.21|15834
1650891050000|2022-04-25 12:50:50|88.28|88.23|88.3|88.25|88.3|88.26|88.26|88.21|10708
1650891060000|2022-04-25 12:51:00|88.29|88.22|88.29|88.24|88.3|88.24|88.29|88.22|0
1650891070000|2022-04-25 12:51:10|88.28|88.25|88.29|88.25|88.29|88.25|88.28|88.25|7294
1650891080000|2022-04-25 12:51:20|88.28||88.28||88.28||88.28||20
1650891090000|2022-04-25 12:51:30|88.26|88.22|88.27|88.22|88.28|88.23|88.25|88.21|5097
1650891100000|2022-04-25 12:51:40|88.25|88.2|88.24|88.2|88.25|88.22|88.23|88.2|8051
1650891110000|2022-04-25 12:51:50|88.22|88.17|88.19|88.12|88.22|88.17|88.17|88.11|15751
1650891120000|2022-04-25 12:52:00|88.2|88.13|88.24|88.2|88.24|88.2|88.2|88.13|2013
1650891130000|2022-04-25 12:52:10|||||||||3496
1650891140000|2022-04-25 12:52:20|88.23|88.18|88.21|88.16|88.23|88.18|88.2|88.16|576
1650891150000|2022-04-25 12:52:30|88.2|88.15|88.2|88.15|88.2|88.15|88.2|88.15|0
1650891160000|2022-04-25 12:52:40|88.21|88.16|88.37|88.31|88.37|88.31|88.21|88.16|46837
1650891170000|2022-04-25 12:52:50|88.36|88.32|88.36|88.32|88.37|88.33|88.36|88.32|3236
1650891180000|2022-04-25 12:53:00|88.34|88.31|88.41|88.36|88.42|88.36|88.34|88.29|17803
1650891190000|2022-04-25 12:53:10|88.42|88.38|88.52|88.47|88.52|88.47|88.42|88.38|5718
1650891200000|2022-04-25 12:53:20|88.51|88.48|88.56|88.51|88.56|88.51|88.51|88.47|10963
1650891210000|2022-04-25 12:53:30|88.57|88.52|88.58|88.53|88.59|88.55|88.54|88.5|24308
1650891220000|2022-04-25 12:53:40|88.56|88.52|88.53|88.47|88.56|88.52|88.52|88.47|4066
1650891230000|2022-04-25 12:53:50|88.54|88.48|88.55|88.49|88.56|88.52|88.54|88.48|4162
1650891240000|2022-04-25 12:54:00||88.48||88.49||88.49||88.48|2
1650891250000|2022-04-25 12:54:10||88.48||88.48||88.48||88.47|0
1650891260000|2022-04-25 12:54:20|88.56|88.51|88.56|88.52|88.56|88.52|88.56|88.51|860
1650891270000|2022-04-25 12:54:30|88.57|88.53|88.54|88.48|88.62|88.56|88.54|88.48|5810
1650891280000|2022-04-25 12:54:40|88.53|88.51|88.52|88.47|88.53|88.51|88.5|88.45|17267
1650891290000|2022-04-25 12:54:50|88.51|88.45|88.52|88.47|88.54|88.47|88.5|88.45|450
1650891300000|2022-04-25 12:55:00|88.53|88.48|88.56|88.52|88.6|88.54|88.53|88.48|8991
1650891310000|2022-04-25 12:55:10|88.57|88.54|88.6|88.54|88.61|88.56|88.56|88.52|2500
1650891320000|2022-04-25 12:55:20|88.59|88.52|88.5|88.45|88.59|88.52|88.48|88.43|4980
1650891330000|2022-04-25 12:55:30|88.51|88.47|88.52|88.49|88.54|88.5|88.51|88.47|29344
1650891340000|2022-04-25 12:55:40||88.47||88.47||88.47||88.47|13526
1650891350000|2022-04-25 12:55:50|88.51|88.49|88.48|88.45|88.51|88.49|88.48|88.45|10198
1650891360000|2022-04-25 12:56:00|88.5|88.46|88.51|88.46|88.52|88.48|88.5|88.46|10161
1650891370000|2022-04-25 12:56:10|88.5|88.45|88.52|88.5|88.52|88.5|88.49|88.45|17580
1650891380000|2022-04-25 12:56:20|88.51|88.48|88.6|88.56|88.63|88.56|88.51|88.47|44123
1650891390000|2022-04-25 12:56:30|88.61|88.54|88.56|88.51|88.61|88.57|88.55|88.5|3702
1650891410000|2022-04-25 12:56:50|88.58|88.52|88.56|88.53|88.58|88.53|88.56|88.52|1710
1650891420000|2022-04-25 12:57:00|88.57|88.55|88.58|88.54|88.6|88.57|88.57|88.53|743
1650891430000|2022-04-25 12:57:10|88.6|88.55|88.63|88.57|88.65|88.59|88.6|88.55|218
1650891440000|2022-04-25 12:57:20|88.64|88.58|88.66|88.6|88.66|88.6|88.6|88.58|13732
1650891450000|2022-04-25 12:57:30|88.65||88.63||88.65||88.63||25
1650891460000|2022-04-25 12:57:40|88.64|88.58|88.64|88.6|88.64|88.6|88.64|88.58|50
1650891470000|2022-04-25 12:57:50|88.63||88.64||88.64||88.63||11
1650891480000|2022-04-25 12:58:00||88.61||88.59||88.61||88.58|0
1650891490000|2022-04-25 12:58:10|88.66|88.6|88.7|88.66|88.71|88.67|88.66|88.6|14331
1650891500000|2022-04-25 12:58:20|88.73|88.67|88.74|88.7|88.74|88.7|88.73|88.67|3874
1650891510000|2022-04-25 12:58:30|88.73|88.68|88.73|88.68|88.73|88.68|88.7|88.66|523
1650891520000|2022-04-25 12:58:40|88.72|88.7|88.71|88.66|88.73|88.7|88.7|88.66|16686
1650891530000|2022-04-25 12:58:50|88.69||88.71||88.71||88.69||1140
1650891540000|2022-04-25 12:59:00|88.69|88.67|88.71|88.68|88.71|88.68|88.69|88.67|1042
1650891550000|2022-04-25 12:59:10||88.69||88.68||88.7||88.68|0
1650891560000|2022-04-25 12:59:20|88.73|88.69|88.73|88.69|88.73|88.71|88.73|88.68|7032
1650891570000|2022-04-25 12:59:30|88.72|88.68|88.72|88.68|88.72|88.68|88.7|88.66|0
1650891580000|2022-04-25 12:59:40|88.74|88.69|88.75|88.68|88.77|88.73|88.74|88.68|1201
1650891590000|2022-04-25 12:59:50|88.74|88.66|88.64|88.59|88.74|88.68|88.64|88.59|12168
1650891600000|2022-04-25 13:00:00|88.62|88.57|88.6|88.56|88.62|88.57|88.6|88.53|0
1650891610000|2022-04-25 13:00:10|88.62|88.57|88.67|88.61|88.72|88.66|88.62|88.57|5417
1650891620000|2022-04-25 13:00:20|88.69|88.63|88.67|88.63|88.69|88.63|88.67|88.63|4882
1650891630000|2022-04-25 13:00:30|88.69|88.64|88.65|88.6|88.73|88.7|88.65|88.6|1602
1650891640000|2022-04-25 13:00:40|88.67|88.62|88.67|88.62|88.67|88.62|88.67|88.61|28
1650891650000|2022-04-25 13:00:50|88.69|88.63|88.67|88.63|88.69|88.63|88.67|88.63|3462
1650891660000|2022-04-25 13:01:00|88.65|88.61|88.65|88.6|88.65|88.61|88.63|88.59|13542
1650891670000|2022-04-25 13:01:10||88.59||88.62||88.62||88.59|120
1650891680000|2022-04-25 13:01:20|88.66|88.63|88.66|88.62|88.66|88.63|88.66|88.62|12369
1650891690000|2022-04-25 13:01:30|||||||||63
1650891700000|2022-04-25 13:01:40|88.68|88.64|88.67|88.63|88.69|88.65|88.67|88.62|2927
1650891710000|2022-04-25 13:01:50|88.66|88.62|88.67|88.62|88.67|88.62|88.64|88.61|2383
1650891720000|2022-04-25 13:02:00||88.64||88.64||88.64||88.64|9224
1650891730000|2022-04-25 13:02:10|||||||||11326
1650891740000|2022-04-25 13:02:20|88.66|88.63|88.62|88.57|88.66|88.63|88.62|88.56|22908
1650891750000|2022-04-25 13:02:30|88.6|88.56|88.52|88.5|88.6|88.56|88.51|88.47|290010
1650891760000|2022-04-25 13:02:40|88.54||88.53||88.54||88.53||3343
1650891770000|2022-04-25 13:02:50|88.51|88.47|88.54|88.5|88.58|88.52|88.51|88.47|11277
1650891780000|2022-04-25 13:03:00|88.53|88.49|88.51|88.45|88.53|88.5|88.46|88.42|72349
1650891790000|2022-04-25 13:03:10|88.53|88.46|88.54|88.5|88.54|88.5|88.53|88.46|4852
1650891800000|2022-04-25 13:03:20||88.51||88.51||88.51||88.51|500
1650891810000|2022-04-25 13:03:30|88.52|88.47|88.5|88.45|88.54|88.47|88.5|88.45|79
1650891820000|2022-04-25 13:03:40|88.51|88.46|88.5|88.47|88.56|88.51|88.5|88.45|17258
1650891830000|2022-04-25 13:03:50|88.52||88.5||88.52||88.5||2799
1650891840000|2022-04-25 13:04:00|88.52|88.48|88.52|88.48|88.56|88.51|88.51|88.48|3
1650891850000|2022-04-25 13:04:10||88.49||88.49||88.49||88.49|11
1650891860000|2022-04-25 13:04:20|88.55|88.51|88.56|88.53|88.56|88.53|88.55|88.5|7400
1650891870000|2022-04-25 13:04:30|88.58|88.54|88.57|88.53|88.58|88.55|88.55|88.53|2227
1650891880000|2022-04-25 13:04:40|88.56|88.5|88.55|88.5|88.56|88.52|88.55|88.5|0
1650891890000|2022-04-25 13:04:50|88.54|88.48|88.51|88.46|88.54|88.5|88.48|88.44|519
1650891900000|2022-04-25 13:05:00|88.52|88.47|88.51|88.47|88.53|88.5|88.51|88.47|11947
1650891910000|2022-04-25 13:05:10|88.5||88.5||88.5||88.5||0
1650891920000|2022-04-25 13:05:20||88.48||88.47||88.48||88.47|285
1650891930000|2022-04-25 13:05:30|88.53|88.48|88.53|88.48|88.53|88.48|88.5|88.47|8944
1650891940000|2022-04-25 13:05:40|88.52|88.47|88.52|88.48|88.53|88.48|88.52|88.47|328
1650891950000|2022-04-25 13:05:50|88.53|88.49|88.53|88.51|88.53|88.51|88.53|88.48|5668
1650891960000|2022-04-25 13:06:00|88.52|88.5|88.49|88.47|88.52|88.5|88.49|88.46|7700
1650891970000|2022-04-25 13:06:10|88.5|88.48|88.52|88.48|88.57|88.52|88.5|88.46|118588
1650891980000|2022-04-25 13:06:20|88.53||88.53||88.53||88.53||324
1650891990000|2022-04-25 13:06:30|88.52|88.46|88.52|88.48|88.52|88.48|88.52|88.46|11610
1650892000000|2022-04-25 13:06:40|88.53|88.49|88.53|88.5|88.53|88.5|88.53|88.49|1230
1650892010000|2022-04-25 13:06:50|88.55|88.51|88.55|88.51|88.55|88.51|88.55|88.51|6503
1650892020000|2022-04-25 13:07:00|88.54|88.52|88.53|88.48|88.54|88.52|88.52|88.46|2198
1650892030000|2022-04-25 13:07:10|88.55|88.5|88.55|88.52|88.55|88.52|88.55|88.5|1058
1650892040000|2022-04-25 13:07:20|88.58|88.53|88.56|88.52|88.58|88.54|88.56|88.52|314
1650892050000|2022-04-25 13:07:30|88.55|88.5|88.46|88.43|88.55|88.5|88.46|88.43|4284
1650892060000|2022-04-25 13:07:40|88.48|88.44|88.48|88.43|88.48|88.44|88.48|88.43|2827
1650892080000|2022-04-25 13:08:00|88.5|88.44|88.54|88.5|88.54|88.5|88.5|88.44|1930
1650892090000|2022-04-25 13:08:10|88.53|88.47|88.5|88.47|88.53|88.47|88.5|88.47|349
1650892100000|2022-04-25 13:08:20|88.52|88.48|88.51|88.47|88.53|88.48|88.51|88.47|16441
1650892110000|2022-04-25 13:08:30|88.52|88.48|88.55|88.51|88.55|88.52|88.52|88.48|14959
1650892120000|2022-04-25 13:08:40|88.54|88.49|88.47|88.42|88.54|88.5|88.47|88.42|4718
1650892130000|2022-04-25 13:08:50|88.48|88.44|88.52|88.46|88.52|88.48|88.48|88.44|29728
1650892140000|2022-04-25 13:09:00|88.51|88.47|88.51|88.47|88.51|88.47|88.51|88.47|11347
1650892150000|2022-04-25 13:09:10|88.52|88.48|88.5|88.47|88.52|88.48|88.5|88.47|128662
1650892160000|2022-04-25 13:09:20|88.52|88.48|88.51|88.48|88.52|88.48|88.51|88.48|5000
1650892170000|2022-04-25 13:09:30|88.52|88.49|88.63|88.6|88.67|88.64|88.52|88.49|110611
1650892180000|2022-04-25 13:09:40|88.62|88.59|88.61|88.58|88.63|88.59|88.61|88.56|8935
1650892190000|2022-04-25 13:09:50|88.62|88.59|88.6|88.56|88.63|88.6|88.6|88.56|2781
1650892200000|2022-04-25 13:10:00|88.61|88.57|88.67|88.62|88.67|88.63|88.61|88.57|4555
1650892210000|2022-04-25 13:10:10|88.66|88.61|88.64|88.61|88.66|88.61|88.64|88.61|4954
1650892220000|2022-04-25 13:10:20|88.66|88.62|88.69|88.65|88.74|88.69|88.64|88.62|19654
1650892230000|2022-04-25 13:10:30|88.7|88.66|88.72|88.68|88.72|88.68|88.64|88.6|0
1650892240000|2022-04-25 13:10:40|88.71|88.66|88.67|88.61|88.71|88.66|88.67|88.61|0
1650892250000|2022-04-25 13:10:50|88.69|88.63|88.67|88.61|88.69|88.64|88.67|88.61|0
1650892270000|2022-04-25 13:11:10|88.69|88.62|88.68|88.63|88.71|88.65|88.68|88.62|49193
1650892280000|2022-04-25 13:11:20|88.66|88.64|88.63|88.57|88.66|88.64|88.62|88.56|8270
1650892290000|2022-04-25 13:11:30|88.62|88.56|88.62|88.56|88.63|88.57|88.62|88.56|1446
1650892310000|2022-04-25 13:11:50|88.61|88.57|88.63|88.58|88.63|88.6|88.61|88.57|13225
1650892320000|2022-04-25 13:12:00|88.62|88.61|88.66|88.61|88.67|88.62|88.62|88.56|8702
1650892330000|2022-04-25 13:12:10|88.67|88.62|88.6|88.56|88.67|88.62|88.6|88.56|3666
1650892340000|2022-04-25 13:12:20|88.61||88.61||88.61||88.61||1000
1650892350000|2022-04-25 13:12:30|88.62|88.57|88.62|88.57|88.63|88.57|88.62|88.56|2325
1650892360000|2022-04-25 13:12:40||88.56||88.58||88.58||88.56|5612
1650892380000|2022-04-25 13:13:00|88.63|88.59|88.63|88.59|88.63|88.59|88.63|88.58|0
1650892390000|2022-04-25 13:13:10|88.62|88.56|88.61|88.56|88.62|88.56|88.61|88.55|1000
1650892400000|2022-04-25 13:13:20||88.55||88.56||88.56||88.55|513
1650892410000|2022-04-25 13:13:30||88.58||88.58||88.58||88.58|0
1650892430000|2022-04-25 13:13:50|88.62|88.59|88.52|88.45|88.63|88.59|88.52|88.44|77789
1650892440000|2022-04-25 13:14:00|88.51|88.46|88.55|88.49|88.58|88.52|88.5|88.46|14789
1650892450000|2022-04-25 13:14:10|||||||||250
1650892460000|2022-04-25 13:14:20|88.56|88.5|88.56|88.51|88.56|88.51|88.56|88.5|3151
1650892470000|2022-04-25 13:14:30|88.55||88.56||88.56||88.55||5609
1650892480000|2022-04-25 13:14:40|88.57|88.54|88.63|88.59|88.64|88.59|88.57|88.54|18453
1650892490000|2022-04-25 13:14:50|88.65|88.6|88.66|88.62|88.68|88.62|88.64|88.6|3061
1650892500000|2022-04-25 13:15:00|88.68|88.63|88.73|88.68|88.74|88.68|88.68|88.63|2091
1650892510000|2022-04-25 13:15:10|88.71|88.66|88.72|88.68|88.73|88.68|88.71|88.66|3857
1650892520000|2022-04-25 13:15:20|88.71|88.66|88.77|88.71|88.77|88.71|88.7|88.64|5731
1650892530000|2022-04-25 13:15:30|88.76|88.7|88.77|88.72|88.78|88.72|88.74|88.69|2949
1650892540000|2022-04-25 13:15:40|88.76||88.76||88.76||88.76||0
1650892550000|2022-04-25 13:15:50|||||||||84007
1650892560000|2022-04-25 13:16:00|88.74|88.7|88.71|88.67|88.74|88.7|88.71|88.64|12963
1650892570000|2022-04-25 13:16:10|88.7|88.68|88.68|88.65|88.7|88.68|88.68|88.64|0
1650892580000|2022-04-25 13:16:20|88.67|88.66|88.67|88.63|88.67|88.66|88.66|88.62|3019
1650892590000|2022-04-25 13:16:30|88.69|88.64|88.72|88.67|88.73|88.68|88.69|88.64|9204
1650892600000|2022-04-25 13:16:40|88.73|88.68|88.73|88.68|88.73|88.68|88.73|88.68|2847
1650892620000|2022-04-25 13:17:00|88.72||88.72||88.72||88.72||16114
1650892630000|2022-04-25 13:17:10||88.69||88.69||88.69||88.69|602
1650892640000|2022-04-25 13:17:20|88.73||88.71||88.73||88.71||8515
1650892650000|2022-04-25 13:17:30|||||||||11213
1650892660000|2022-04-25 13:17:40|88.72|88.7|88.71|88.69|88.73|88.7|88.71|88.69|9387
1650892670000|2022-04-25 13:17:50|88.7|88.67|88.65|88.6|88.7|88.67|88.65|88.6|1186
1650892680000|2022-04-25 13:18:00|88.64|88.58|88.66|88.6|88.66|88.6|88.63|88.58|2018
1650892690000|2022-04-25 13:18:10|88.65||88.65||88.66||88.65||2535
1650892700000|2022-04-25 13:18:20|||||||||561
1650892710000|2022-04-25 13:18:30||88.61||88.62||88.62||88.61|63
1650892720000|2022-04-25 13:18:40|||||||||6548
1650892740000|2022-04-25 13:19:00|88.63|88.6|88.56|88.53|88.63|88.6|88.55|88.52|14594
1650892750000|2022-04-25 13:19:10|88.59|88.52|88.57|88.51|88.59|88.52|88.57|88.5|3423
1650892760000|2022-04-25 13:19:20||88.52||88.52||88.52||88.52|2519
1650892770000|2022-04-25 13:19:30||88.53||88.53||88.53||88.53|2562
1650892790000|2022-04-25 13:19:50||88.54||88.51||88.54||88.51|17278
1650892800000|2022-04-25 13:20:00||88.52||88.54||88.54||88.52|1454
1650892810000|2022-04-25 13:20:10|88.59|88.55|88.59|88.54|88.62|88.56|88.57|88.54|11052
1650892820000|2022-04-25 13:20:20|88.6|88.55|88.64|88.59|88.64|88.59|88.6|88.55|8
1650892830000|2022-04-25 13:20:30|88.65|88.58|88.63|88.57|88.65|88.58|88.61|88.56|14686
1650892840000|2022-04-25 13:20:40||88.59||88.59||88.59||88.59|12
1650892850000|2022-04-25 13:20:50|88.61|88.61|88.68|88.62|88.71|88.66|88.61|88.61|13004
1650892860000|2022-04-25 13:21:00|88.67|88.61|88.63|88.59|88.67|88.61|88.63|88.59|3500
1650892870000|2022-04-25 13:21:10|88.61|88.57|88.6|88.54|88.61|88.57|88.6|88.53|2763
1650892880000|2022-04-25 13:21:20|88.59|88.52|88.57|88.52|88.59|88.52|88.57|88.52|0
1650892890000|2022-04-25 13:21:30|88.58|88.51|88.58|88.53|88.58|88.53|88.58|88.51|0
1650892900000|2022-04-25 13:21:40|88.57|88.54|88.57|88.54|88.57|88.54|88.57|88.54|0
1650892910000|2022-04-25 13:21:50|||||||||6966
1650892920000|2022-04-25 13:22:00|88.56|88.53|88.54|88.5|88.56|88.53|88.54|88.5|820
1650892930000|2022-04-25 13:22:10|88.55|88.51|88.47|88.43|88.57|88.51|88.47|88.43|48422
1650892940000|2022-04-25 13:22:20|88.43|88.41|88.49|88.44|88.5|88.45|88.43|88.41|22990
1650892950000|2022-04-25 13:22:30|88.5||88.48||88.5||88.48||4200
1650892960000|2022-04-25 13:22:40|88.47|88.42|88.46|88.42|88.47|88.42|88.45|88.42|660
1650892970000|2022-04-25 13:22:50|88.48||88.46||88.48||88.46||1121
1650892980000|2022-04-25 13:23:00|88.45|88.4|88.45|88.4|88.45|88.4|88.44|88.4|15536
1650892990000|2022-04-25 13:23:10|88.46|88.41|88.46|88.41|88.46|88.41|88.46|88.4|0
1650893000000|2022-04-25 13:23:20|||||||||99
1650893010000|2022-04-25 13:23:30||88.4||88.4||88.41||88.4|1737
1650893020000|2022-04-25 13:23:40|88.44|88.41|88.39|88.34|88.46|88.41|88.39|88.34|9453
1650893030000|2022-04-25 13:23:50|88.38|88.33|88.39|88.33|88.39|88.35|88.37|88.31|6070
1650893040000|2022-04-25 13:24:00||88.32||88.35||88.35||88.32|0
1650893050000|2022-04-25 13:24:10|88.41|88.36|88.41|88.38|88.43|88.38|88.41|88.36|1652
1650893060000|2022-04-25 13:24:20|||||||||2250
1650893070000|2022-04-25 13:24:30|88.4|88.37|88.39|88.32|88.41|88.38|88.39|88.32|8262
1650893080000|2022-04-25 13:24:40|88.4|88.33|88.41|88.36|88.41|88.36|88.39|88.33|3618
1650893090000|2022-04-25 13:24:50||88.38||88.36||88.38||88.36|0
1650893110000|2022-04-25 13:25:10|88.4|88.37|88.41|88.37|88.41|88.38|88.38|88.37|223
1650893120000|2022-04-25 13:25:20|88.39|88.36|88.39|88.35|88.39|88.36|88.38|88.35|520
1650893130000|2022-04-25 13:25:30|88.4|88.37|88.41|88.36|88.41|88.37|88.4|88.35|23
1650893150000|2022-04-25 13:25:50|88.4|88.34|88.37|88.31|88.41|88.34|88.34|88.29|10940
1650893160000|2022-04-25 13:26:00|88.38|88.32|88.39|88.37|88.4|88.37|88.38|88.32|35085
1650893170000|2022-04-25 13:26:10|88.38|88.34|88.4|88.37|88.41|88.4|88.37|88.31|41396
1650893180000|2022-04-25 13:26:20|88.39|88.36|88.32|88.28|88.39|88.36|88.32|88.28|9398
1650893200000|2022-04-25 13:26:40|88.34|88.29|88.27|88.21|88.34|88.31|88.24|88.2|44163
1650893210000|2022-04-25 13:26:50|88.28|88.23|88.28|88.25|88.28|88.25|88.28|88.23|0
1650893220000|2022-04-25 13:27:00|88.29|88.26|88.32|88.27|88.35|88.29|88.29|88.26|14151
1650893230000|2022-04-25 13:27:10|88.33|88.28|88.32|88.28|88.33|88.28|88.3|88.26|1184
1650893240000|2022-04-25 13:27:20|88.3||88.31||88.32||88.3||123
1650893250000|2022-04-25 13:27:30|88.32|88.27|88.29|88.27|88.32|88.27|88.29|88.27|3995
1650893260000|2022-04-25 13:27:40|88.28||88.28||88.29||88.28||2833
1650893270000|2022-04-25 13:27:50|88.29||88.29||88.29||88.29||144
1650893280000|2022-04-25 13:28:00|88.27|88.25|88.18|88.14|88.29|88.25|88.18|88.14|21921
1650893290000|2022-04-25 13:28:10|88.2|88.15|88.18|88.14|88.2|88.15|88.18|88.14|20
1650893300000|2022-04-25 13:28:20|88.17||88.17||88.18||88.17||2818
1650893310000|2022-04-25 13:28:30|||||||||11
1650893320000|2022-04-25 13:28:40|88.18|88.15|88.19|88.14|88.21|88.17|88.18|88.14|24218
1650893330000|2022-04-25 13:28:50|88.18||88.15||88.19||88.15||4956
1650893340000|2022-04-25 13:29:00||88.13||88.11||88.13||88.09|165
1650893350000|2022-04-25 13:29:10|88.16|88.13|88.16|88.11|88.16|88.14|88.16|88.11|5602
1650893360000|2022-04-25 13:29:20|88.18|88.12|88.18|88.11|88.18|88.15|88.16|88.11|6515
1650893370000|2022-04-25 13:29:30|88.17||88.17||88.17||88.15||282
1650893380000|2022-04-25 13:29:40|88.16||88.17||88.17||88.15||0
1650893390000|2022-04-25 13:29:50|88.16|88.12|88.17|88.13|88.17|88.13|88.15|88.11|5277
1650893400000|2022-04-25 13:30:00|88.18|88.14|88.16|88.1|88.28|88.23|88.16|88.09|51056
1650893410000|2022-04-25 13:30:10|88.14|88.08|88.23|88.17|88.23|88.18|88.12|88.05|90679
1650893420000|2022-04-25 13:30:20|88.22|88.16|88.24|88.2|88.24|88.2|88.21|88.16|23028
1650893430000|2022-04-25 13:30:30|88.25|88.21|88.29|88.26|88.34|88.27|88.2|88.17|82520
1650893440000|2022-04-25 13:30:40|88.28|88.25|88.22|88.2|88.31|88.27|88.22|88.17|57743
1650893450000|2022-04-25 13:30:50|88.24|88.18|88.21|88.16|88.24|88.18|88.17|88.14|11147
1650893460000|2022-04-25 13:31:00|88.23|88.18|88.22|88.19|88.26|88.22|88.22|88.16|13761
1650893470000|2022-04-25 13:31:10|88.21|88.17|88.2|88.15|88.21|88.19|88.18|88.14|17864
1650893480000|2022-04-25 13:31:20|88.19|88.14|88.11|88.06|88.19|88.15|88.1|88.06|15071
1650893490000|2022-04-25 13:31:30|88.12|88.09|88.13|88.08|88.14|88.09|88.07|88.04|30322
1650893500000|2022-04-25 13:31:40|88.11|88.09|88.11|88.06|88.11|88.09|88.1|88.05|16513
1650893510000|2022-04-25 13:31:50|88.1|88.05|88.11|88.08|88.11|88.08|88.1|88.05|27
1650893520000|2022-04-25 13:32:00|88.12|88.1|88.13|88.11|88.14|88.13|88.1|88.07|26802
1650893530000|2022-04-25 13:32:10|88.14|88.12|88.09|88.04|88.17|88.14|88.04|88.01|71722
1650893540000|2022-04-25 13:32:20|88.1|88.05|88.11|88.06|88.17|88.11|88.09|88.04|16026
1650893550000|2022-04-25 13:32:30||88.05||88.05||88.06||88.05|17
1650893560000|2022-04-25 13:32:40|88.1|88.04|88.13|88.1|88.15|88.11|88.07|88.04|18723
1650893570000|2022-04-25 13:32:50|88.12|88.11|88.11|88.07|88.14|88.12|88.09|88.04|55674
1650893580000|2022-04-25 13:33:00|88.1|88.08|88.11|88.06|88.11|88.1|88.06|88.04|71522
1650893590000|2022-04-25 13:33:10|88.1|88.07|88.1|88.06|88.11|88.08|88.08|88.06|540
1650893600000|2022-04-25 13:33:20|88.11|88.08|88.09|88.06|88.11|88.08|88.09|88.06|2783
1650893610000|2022-04-25 13:33:30|88.11|88.07|88.08|88.06|88.11|88.09|88.08|88.05|34758
1650893620000|2022-04-25 13:33:40|88.07|88.04|87.88|87.85|88.07|88.04|87.87|87.85|467396
1650893630000|2022-04-25 13:33:50|87.9|87.84|88.1|88.06|88.11|88.09|87.85|87.83|134682
1650893640000|2022-04-25 13:34:00|88.11|88.07|88.08|88.03|88.15|88.1|88.02|87.98|105180
1650893650000|2022-04-25 13:34:10|88.07|88.05|88.14|88.1|88.19|88.15|88.07|88.05|84684
1650893660000|2022-04-25 13:34:20|88.13|88.08|88.13|88.08|88.14|88.1|88.12|88.06|11109
1650893670000|2022-04-25 13:34:30|88.12|88.07|88.14|88.1|88.14|88.1|88.09|88.04|645
1650893680000|2022-04-25 13:34:40|88.13|88.08|88.09|88.05|88.13|88.09|88.07|88.03|84673
1650893690000|2022-04-25 13:34:50|88.11|88.06|88.1|88.05|88.15|88.13|88.05|88.01|53852
1650893700000|2022-04-25 13:35:00|88.11|88.06|88.21|88.15|88.22|88.15|88.11|88.05|21887
1650893710000|2022-04-25 13:35:10|88.22|88.16|88.22|88.19|88.27|88.24|88.18|88.15|11500
1650893720000|2022-04-25 13:35:20|88.23|88.17|88.24|88.17|88.25|88.24|88.22|88.16|10304
1650893730000|2022-04-25 13:35:30|88.23|88.2|88.32|88.28|88.37|88.33|88.22|88.2|69323
1650893740000|2022-04-25 13:35:40|88.35|88.3|88.39|88.35|88.45|88.41|88.35|88.3|21701
1650893750000|2022-04-25 13:35:50|88.38|88.32|88.34|88.32|88.39|88.32|88.3|88.25|13187
1650893760000|2022-04-25 13:36:00|88.36|88.33|88.37|88.33|88.4|88.35|88.35|88.28|372
1650893770000|2022-04-25 13:36:10|88.38|88.34|88.35|88.31|88.38|88.36|88.35|88.3|23944
1650893780000|2022-04-25 13:36:20|88.34|88.3|88.38|88.34|88.39|88.36|88.3|88.25|13986
1650893790000|2022-04-25 13:36:30|88.37|88.35|88.41|88.37|88.44|88.39|88.37|88.35|32062
1650893800000|2022-04-25 13:36:40|88.42|88.38|88.39|88.35|88.44|88.39|88.37|88.32|4939
1650893810000|2022-04-25 13:36:50|88.38|88.34|88.38|88.35|88.4|88.36|88.34|88.29|33642
1650893820000|2022-04-25 13:37:00|88.37|88.34|88.38|88.35|88.38|88.36|88.37|88.32|50
1650893830000|2022-04-25 13:37:10|88.4|88.36|88.41|88.36|88.45|88.41|88.4|88.35|35415
1650893840000|2022-04-25 13:37:20|88.4|88.35|88.46|88.42|88.49|88.44|88.4|88.35|27927
1650893850000|2022-04-25 13:37:30|88.45|88.41|88.54|88.5|88.57|88.52|88.42|88.38|386677
1650893860000|2022-04-25 13:37:40|88.53|88.49|88.44|88.4|88.53|88.5|88.44|88.4|61092
1650893870000|2022-04-25 13:37:50|88.46|88.41|88.47|88.42|88.5|88.47|88.46|88.41|4815
1650893880000|2022-04-25 13:38:00|88.48|88.44|88.54|88.51|88.54|88.51|88.47|88.42|15822
1650893890000|2022-04-25 13:38:10|88.55|88.5|88.57|88.52|88.62|88.56|88.54|88.49|20075
1650893900000|2022-04-25 13:38:20|88.55|88.5|88.51|88.46|88.55|88.5|88.5|88.45|9548
1650893910000|2022-04-25 13:38:30|88.53|88.48|88.44|88.4|88.53|88.49|88.41|88.37|14309
1650893920000|2022-04-25 13:38:40|88.43|88.39|88.32|88.25|88.43|88.39|88.32|88.25|7736
1650893930000|2022-04-25 13:38:50|88.34|88.26|88.33|88.28|88.36|88.31|88.32|88.25|13706
1650893940000|2022-04-25 13:39:00|88.32|88.26|88.27|88.22|88.32|88.26|88.27|88.22|12034
1650893950000|2022-04-25 13:39:10|88.29|88.21|88.33|88.3|88.33|88.3|88.29|88.2|78180
1650893960000|2022-04-25 13:39:20|88.35|88.31|88.41|88.35|88.47|88.39|88.34|88.29|100165
1650893970000|2022-04-25 13:39:30|88.4|88.34|88.38|88.33|88.4|88.34|88.35|88.31|16843
1650893980000|2022-04-25 13:39:40|88.4|88.34|88.39|88.35|88.47|88.4|88.37|88.34|60369
1650893990000|2022-04-25 13:39:50|88.41|88.36|88.36|88.3|88.41|88.36|88.36|88.3|5574
1650894000000|2022-04-25 13:40:00|88.35|88.29|88.35|88.31|88.38|88.33|88.31|88.27|28434
1650894010000|2022-04-25 13:40:10|88.34|88.3|88.38|88.33|88.39|88.35|88.34|88.29|3735
1650894020000|2022-04-25 13:40:20|88.36|88.32|88.35|88.31|88.38|88.32|88.33|88.31|616
1650894030000|2022-04-25 13:40:30|88.34|88.33|88.39|88.34|88.4|88.36|88.32|88.31|777
1650894040000|2022-04-25 13:40:40|88.41|88.35|88.45|88.39|88.46|88.41|88.4|88.35|14667
1650894050000|2022-04-25 13:40:50|88.44|88.41|88.45|88.39|88.45|88.41|88.43|88.39|18469
1650894060000|2022-04-25 13:41:00|88.43|88.37|88.39|88.33|88.43|88.38|88.31|88.26|15202
1650894070000|2022-04-25 13:41:10|88.38|88.38|88.41|88.36|88.44|88.38|88.38|88.33|10330
1650894080000|2022-04-25 13:41:20|88.4|88.37|88.32|88.27|88.4|88.37|88.29|88.27|4003
1650894090000|2022-04-25 13:41:30|88.31|88.28|88.32|88.28|88.33|88.28|88.29|88.28|39
1650894100000|2022-04-25 13:41:40|88.31|88.27|88.33|88.27|88.35|88.3|88.29|88.25|1550
1650894110000|2022-04-25 13:41:50|88.32|88.25|88.27|88.22|88.32|88.28|88.27|88.21|8908
1650894120000|2022-04-25 13:42:00|88.26|88.21|88.27|88.22|88.27|88.22|88.2|88.16|4007
1650894130000|2022-04-25 13:42:10|88.29|88.24|88.19|88.15|88.29|88.24|88.18|88.13|8583
1650894140000|2022-04-25 13:42:20|88.2|88.17|88.17|88.13|88.24|88.2|88.17|88.13|38087
1650894150000|2022-04-25 13:42:30|88.16|88.11|88.17|88.12|88.17|88.13|88.14|88.1|1373
1650894160000|2022-04-25 13:42:40|88.16||88.16||88.16||88.16||5634
1650894170000|2022-04-25 13:42:50|88.15|88.1|88.11|88.07|88.15|88.1|88.11|88.06|8122
1650894180000|2022-04-25 13:43:00|88.12|88.09|88.13|88.09|88.15|88.12|88.11|88.06|4653
1650894190000|2022-04-25 13:43:10|88.12|88.07|88.13|88.1|88.17|88.11|88.11|88.07|32621
1650894200000|2022-04-25 13:43:20|88.15|88.09|88.21|88.17|88.21|88.17|88.13|88.07|18660
1650894210000|2022-04-25 13:43:30|88.2|88.15|88.25|88.21|88.26|88.21|88.2|88.14|21734
1650894220000|2022-04-25 13:43:40|88.24|88.19|88.23|88.18|88.24|88.19|88.23|88.17|770
1650894230000|2022-04-25 13:43:50|88.21|88.17|88.22|88.18|88.23|88.18|88.21|88.16|2947
1650894240000|2022-04-25 13:44:00|88.21|88.19|88.14|88.08|88.21|88.19|88.1|88.06|25666
1650894250000|2022-04-25 13:44:10|88.12|88.09|88.1|88.04|88.14|88.09|88.08|88.01|20937
1650894260000|2022-04-25 13:44:20|88.13|88.05|88.12|88.08|88.16|88.11|88.12|88.05|30242
1650894270000|2022-04-25 13:44:30|88.13|88.09|88.14|88.1|88.14|88.1|88.13|88.09|15
1650894280000|2022-04-25 13:44:40|88.17|88.12|88.03|88|88.19|88.15|88.03|88|14148
1650894290000|2022-04-25 13:44:50|88.05|88.01|88.05|88|88.06|88.02|88.05|88|9928
1650894300000|2022-04-25 13:45:00|88.03|88.01|88.12|88.06|88.12|88.06|88.03|88.01|11073
1650894310000|2022-04-25 13:45:10|88.11|88.05|88.07|88.01|88.11|88.05|88.04|88.01|80702
1650894320000|2022-04-25 13:45:20|88.05|88.02|88.04|87.99|88.12|88.1|88.01|87.95|84579
1650894330000|2022-04-25 13:45:30|88.05|88.05|88.08|88.04|88.09|88.05|88.04|87.99|38007
1650894340000|2022-04-25 13:45:40|88.07|88.03|88.14|88.09|88.19|88.13|88.06|88.03|25415
1650894350000|2022-04-25 13:45:50|88.17|88.1|88.17|88.12|88.21|88.16|88.15|88.1|5949
1650894360000|2022-04-25 13:46:00|88.16|88.11|88.11|88.07|88.17|88.13|88.11|88.07|2445
1650894370000|2022-04-25 13:46:10|88.1|88.06|88.1|88.05|88.12|88.08|88.06|88.02|2630
1650894380000|2022-04-25 13:46:20|88.09|88.04|88.05|88.01|88.1|88.08|88.05|88.01|15690
1650894390000|2022-04-25 13:46:30|88.06||88.06||88.07||88.05||0
1650894400000|2022-04-25 13:46:40|88.05|88.04|88.1|88.07|88.12|88.07|88.05|88.02|1615
1650894410000|2022-04-25 13:46:50|88.12|88.06|88.06|88.03|88.12|88.06|88.03|88|14642
1650894420000|2022-04-25 13:47:00|88.05|88|88.07|88.03|88.11|88.08|88.04|88|16233
1650894430000|2022-04-25 13:47:10|88.08|88.04|88.07|88.03|88.08|88.04|88.04|88|12342
1650894440000|2022-04-25 13:47:20|88.09|88.04|87.98|87.94|88.11|88.06|87.98|87.93|24401
1650894450000|2022-04-25 13:47:30|88|87.96|87.98|87.93|88.02|87.97|87.97|87.93|20872
1650894460000|2022-04-25 13:47:40|88|87.94|88|87.96|88.02|87.97|87.94|87.91|66724
1650894470000|2022-04-25 13:47:50|87.99|87.97|88.07|88.01|88.1|88.05|87.99|87.97|11840
1650894480000|2022-04-25 13:48:00|88.06|88.03|88.04|87.99|88.06|88.03|88.04|87.99|20966
1650894490000|2022-04-25 13:48:10|88.03|87.98|88.01|87.96|88.04|87.99|87.98|87.95|15838
1650894500000|2022-04-25 13:48:20|88|87.97|88.05|87.99|88.06|88|88|87.96|29073
1650894510000|2022-04-25 13:48:30|88.04|87.98|87.99|87.94|88.05|88|87.99|87.94|7903
1650894520000|2022-04-25 13:48:40|87.98|87.93|87.87|87.82|87.98|87.93|87.87|87.82|36032
1650894530000|2022-04-25 13:48:50|87.85|87.81|87.91|87.85|87.91|87.85|87.84|87.81|18257
1650894540000|2022-04-25 13:49:00|87.93|87.86|87.92|87.88|87.93|87.88|87.9|87.85|20475
1650894550000|2022-04-25 13:49:10|87.94|87.89|87.98|87.93|87.98|87.93|87.94|87.89|4342
1650894560000|2022-04-25 13:49:20|87.99|87.94|88|87.95|88.02|87.97|87.97|87.91|0
1650894570000|2022-04-25 13:49:30|87.99|87.96|88.07|88.02|88.07|88.02|87.98|87.96|19125
1650894580000|2022-04-25 13:49:40|88.09|88.04|88.01|87.95|88.14|88.1|88.01|87.94|9820
1650894590000|2022-04-25 13:49:50|87.99|87.96|88.04|88|88.07|88|87.99|87.95|14017
1650894600000|2022-04-25 13:50:00|88.06|88.01|88.06|88|88.06|88.01|88.04|87.98|4900
1650894610000|2022-04-25 13:50:10|88.08|88.01|88|87.96|88.08|88.02|88|87.95|3237
1650894620000|2022-04-25 13:50:20|87.99|87.95|87.99|87.94|88.02|87.97|87.99|87.93|6778
1650894630000|2022-04-25 13:50:30|88.01|87.96|87.96|87.91|88.02|87.98|87.92|87.87|38906
1650894640000|2022-04-25 13:50:40|87.97|87.92|88.05|87.99|88.05|88.01|87.97|87.92|43586
1650894650000|2022-04-25 13:50:50|88.04|87.98|88.07|88.02|88.07|88.02|87.98|87.95|51301
1650894660000|2022-04-25 13:51:00|88.08|88.03|88.12|88.08|88.12|88.08|88.07|88.01|5711
1650894670000|2022-04-25 13:51:10|88.11|88.06|88.07|88.02|88.13|88.08|88.07|88.02|36062
1650894680000|2022-04-25 13:51:20|88.06|88.03|88.06|88.01|88.11|88.06|88.06|88.01|7107
1650894690000|2022-04-25 13:51:30|88.08|88.02|88.09|88.04|88.13|88.08|88.05|88|60684
1650894700000|2022-04-25 13:51:40|88.12|88.06|88.13|88.09|88.15|88.1|88.12|88.06|147
1650894710000|2022-04-25 13:51:50|88.15|88.12|88.17|88.12|88.21|88.18|88.14|88.11|28547
1650894720000|2022-04-25 13:52:00|88.16|88.1|88.13|88.08|88.16|88.11|88.11|88.08|38336
1650894730000|2022-04-25 13:52:10|88.12|88.09|88.11|88.06|88.14|88.09|88.1|88.06|19289
1650894740000|2022-04-25 13:52:20|88.1|88.05|88.05|88|88.1|88.05|88.03|88|4224
1650894750000|2022-04-25 13:52:30|88.07|88.01|88.04|88|88.1|88.05|88.03|88|12529
1650894760000|2022-04-25 13:52:40|88.06|88.01|88.06|88.03|88.06|88.03|88.06|88.01|2248
1650894770000|2022-04-25 13:52:50|88.07|88.04|88.09|88.02|88.1|88.06|88.07|88.02|4546
1650894780000|2022-04-25 13:53:00|88.08|88.01|88.04|88|88.08|88.01|88|87.95|10300
1650894790000|2022-04-25 13:53:10|88.03|88.01|87.99|87.95|88.04|88.01|87.99|87.95|2000
1650894800000|2022-04-25 13:53:20|87.98|87.94|88.01|87.97|88.05|88.01|87.98|87.94|7148
1650894810000|2022-04-25 13:53:30|88|87.96|87.96|87.92|88.01|87.96|87.96|87.92|8646
1650894820000|2022-04-25 13:53:40|87.98|87.93|88|87.95|88|87.96|87.94|87.9|32414
1650894830000|2022-04-25 13:53:50|88.01|87.96|88.04|87.99|88.08|88.03|88.01|87.96|49934
1650894840000|2022-04-25 13:54:00|88.03|88|88.02|87.97|88.03|88|87.99|87.95|13869
1650894850000|2022-04-25 13:54:10|88.01|87.96|87.94|87.9|88.01|87.96|87.92|87.87|33508
1650894860000|2022-04-25 13:54:20|87.96|87.91|87.96|87.91|88|87.95|87.96|87.9|3658
1650894870000|2022-04-25 13:54:30|87.95|87.9|87.96|87.91|87.97|87.92|87.93|87.9|10985
1650894880000|2022-04-25 13:54:40|87.98|87.92|87.94|87.9|87.98|87.96|87.94|87.9|14876
1650894890000|2022-04-25 13:54:50|87.95||87.94||87.95||87.94||12352
1650894900000|2022-04-25 13:55:00|87.93|87.88|87.81|87.76|87.93|87.89|87.78|87.75|69600
1650894910000|2022-04-25 13:55:10|87.79|87.77|87.64|87.6|87.83|87.78|87.64|87.6|20259
1650894920000|2022-04-25 13:55:20|87.66|87.61|87.61|87.56|87.66|87.61|87.59|87.55|44333
1650894930000|2022-04-25 13:55:30|87.62|87.58|87.71|87.67|87.73|87.69|87.62|87.58|9073
1650894940000|2022-04-25 13:55:40|87.7|87.66|87.73|87.67|87.74|87.69|87.69|87.66|5354
1650894950000|2022-04-25 13:55:50|87.74|87.69|87.85|87.8|87.85|87.8|87.73|87.69|10686
1650894960000|2022-04-25 13:56:00|87.86|87.85|87.83|87.77|87.92|87.87|87.81|87.75|75829
1650894970000|2022-04-25 13:56:10|87.85|87.78|87.86|87.82|87.87|87.84|87.85|87.78|24667
1650894980000|2022-04-25 13:56:20|87.87|87.8|87.85|87.8|87.94|87.88|87.85|87.8|19549
1650894990000|2022-04-25 13:56:30|87.84|87.81|87.82|87.77|87.84|87.81|87.82|87.75|3208
1650895000000|2022-04-25 13:56:40|87.81|87.76|87.74|87.66|87.81|87.76|87.74|87.66|12203
1650895010000|2022-04-25 13:56:50|87.71|87.67|87.71|87.67|87.74|87.67|87.71|87.65|17277
1650895020000|2022-04-25 13:57:00|87.73|87.68|87.72|87.67|87.73|87.7|87.7|87.66|2848
1650895030000|2022-04-25 13:57:10|87.73|87.66|87.65|87.58|87.73|87.66|87.65|87.58|3065
1650895040000|2022-04-25 13:57:20|87.66|87.59|87.65|87.59|87.67|87.62|87.65|87.58|11072
1650895050000|2022-04-25 13:57:30|87.67|87.61|87.68|87.61|87.7|87.64|87.66|87.59|19962
1650895060000|2022-04-25 13:57:40|87.65|87.6|87.7|87.64|87.7|87.64|87.65|87.59|1153
1650895070000|2022-04-25 13:57:50|87.71|87.65|87.8|87.74|87.8|87.74|87.69|87.65|66072
1650895080000|2022-04-25 13:58:00|87.78||87.78||87.78||87.76||2600
1650895090000|2022-04-25 13:58:10|87.77|87.72|87.73|87.68|87.77|87.72|87.71|87.67|6148
1650895100000|2022-04-25 13:58:20|87.72|87.67|87.7|87.63|87.77|87.71|87.68|87.63|5736
1650895110000|2022-04-25 13:58:30|87.71|87.64|87.71|87.67|87.73|87.67|87.71|87.64|1000
1650895120000|2022-04-25 13:58:40||87.66||87.65||87.66||87.65|18310
1650895130000|2022-04-25 13:58:50|87.7|87.63|87.73|87.67|87.73|87.68|87.63|87.59|18687
1650895140000|2022-04-25 13:59:00|87.71|87.68|87.76|87.7|87.76|87.71|87.71|87.68|5098
1650895150000|2022-04-25 13:59:10|87.77|87.72|87.74|87.68|87.78|87.72|87.72|87.67|500
1650895160000|2022-04-25 13:59:20|87.73||87.72||87.73||87.72||13955
1650895170000|2022-04-25 13:59:30|87.71||87.71||87.71||87.7||3400
1650895180000|2022-04-25 13:59:40|87.72|87.69|87.7|87.68|87.74|87.69|87.7|87.66|21621
1650895190000|2022-04-25 13:59:50|87.69|87.64|87.73|87.71|87.76|87.71|87.68|87.62|26206
1650895200000|2022-04-25 14:00:00|87.77|87.7|87.75|87.71|87.77|87.73|87.74|87.7|27553
1650895210000|2022-04-25 14:00:10|87.74|87.7|87.79|87.74|87.81|87.76|87.74|87.7|17118
1650895220000|2022-04-25 14:00:20|87.78|87.73|87.78|87.73|87.79|87.74|87.77|87.72|129
1650895230000|2022-04-25 14:00:30|87.79|87.74|87.77|87.72|87.8|87.76|87.76|87.71|57351
1650895240000|2022-04-25 14:00:40|87.75|87.74|87.74|87.72|87.75|87.74|87.74|87.7|700
1650895250000|2022-04-25 14:00:50|87.72|87.7|87.77|87.72|87.77|87.75|87.72|87.7|7943
1650895260000|2022-04-25 14:01:00|87.76|87.71|87.76|87.72|87.76|87.72|87.76|87.7|23420
1650895320000|2022-04-25 14:02:00|87.81|87.75|87.81|87.76|87.81|87.76|87.8|87.75|5156
1650895330000|2022-04-25 14:02:10|87.8|87.75|87.82|87.76|87.83|87.79|87.78|87.74|31613
1650895340000|2022-04-25 14:02:20|87.78|87.75|87.76|87.72|87.78|87.75|87.76|87.72|2002
1650895350000|2022-04-25 14:02:30|87.75|87.7|87.67|87.61|87.75|87.7|87.66|87.61|16313
1650895360000|2022-04-25 14:02:40|87.66|87.6|87.69|87.64|87.69|87.64|87.65|87.6|27244
1650895370000|2022-04-25 14:02:50|87.71|87.65|87.65|87.61|87.74|87.7|87.65|87.61|72425
1650895380000|2022-04-25 14:03:00|87.66|87.6|87.71|87.66|87.71|87.66|87.66|87.6|27358
1650895390000|2022-04-25 14:03:10|87.72|87.67|87.67|87.62|87.72|87.67|87.66|87.62|4530
1650895400000|2022-04-25 14:03:20|87.68|87.63|87.65|87.62|87.68|87.64|87.65|87.62|16057
1650895410000|2022-04-25 14:03:30|87.66|87.63|87.66|87.63|87.69|87.65|87.66|87.62|13514
1650895420000|2022-04-25 14:03:40|87.65|87.62|87.59|87.55|87.65|87.62|87.57|87.52|14705
1650895430000|2022-04-25 14:03:50|87.58|87.54|87.58|87.52|87.62|87.57|87.58|87.52|1378
1650895440000|2022-04-25 14:04:00|87.59|87.53|87.61|87.56|87.61|87.56|87.59|87.53|30582
1650895450000|2022-04-25 14:04:10|87.6|87.57|87.67|87.62|87.68|87.62|87.6|87.57|11150
1650895460000|2022-04-25 14:04:20|87.68|87.63|87.67|87.62|87.69|87.65|87.63|87.6|6719
1650895470000|2022-04-25 14:04:30|87.68|87.63|87.74|87.71|87.75|87.71|87.68|87.62|53261
1650895480000|2022-04-25 14:04:40|87.75|87.72|87.78|87.73|87.81|87.78|87.75|87.71|132650
1650895490000|2022-04-25 14:04:50|87.77|87.75|87.77|87.73|87.77|87.76|87.77|87.73|11529
1650895500000|2022-04-25 14:05:00|87.78|87.71|87.79|87.75|87.81|87.77|87.76|87.71|16039
1650895510000|2022-04-25 14:05:10|87.78|87.73|87.72|87.67|87.78|87.74|87.72|87.67|28767
1650895520000|2022-04-25 14:05:20|87.71|87.66|87.71|87.66|87.72|87.69|87.71|87.66|4011
1650895530000|2022-04-25 14:05:30|87.7|87.65|87.68|87.65|87.7|87.66|87.67|87.62|5054
1650895540000|2022-04-25 14:05:40|87.67|87.64|87.69|87.65|87.71|87.67|87.67|87.63|3360
1650895550000|2022-04-25 14:05:50|87.7|87.66|87.71|87.65|87.71|87.67|87.7|87.65|10390
1650895610000|2022-04-25 14:06:50|87.86|87.84|87.88|87.86|87.88|87.86|87.86|87.84|14849
1650895620000|2022-04-25 14:07:00|87.91|87.85|87.91|87.86|87.94|87.9|87.87|87.84|39735
1650895630000|2022-04-25 14:07:10|87.89|87.9|87.89|87.85|87.91|87.9|87.85|87.82|11815
1650895640000|2022-04-25 14:07:20|87.87|87.84|87.88|87.83|87.93|87.88|87.87|87.83|10221
1650895650000|2022-04-25 14:07:30|87.9|87.85|87.94|87.89|87.95|87.91|87.89|87.85|207
1650895660000|2022-04-25 14:07:40|87.92|87.87|87.92|87.87|87.94|87.9|87.92|87.87|42
1650895670000|2022-04-25 14:07:50|87.93|87.9|87.97|87.92|87.98|87.95|87.92|87.9|9872
1650895680000|2022-04-25 14:08:00|87.98|87.91|87.9|87.83|87.99|87.95|87.9|87.83|25537
1650895690000|2022-04-25 14:08:10|87.89|87.84|87.92|87.87|87.92|87.88|87.88|87.84|15778
1650895700000|2022-04-25 14:08:20|87.9|87.86|87.85|87.8|87.9|87.86|87.84|87.8|36210
1650895710000|2022-04-25 14:08:30|87.84|87.78|87.88|87.81|87.88|87.83|87.83|87.78|3850
1650895720000|2022-04-25 14:08:40|87.85|87.8|87.81|87.76|87.87|87.81|87.8|87.76|1010
1650895730000|2022-04-25 14:08:50|87.8|87.75|87.81|87.77|87.81|87.79|87.77|87.73|5326
1650895740000|2022-04-25 14:09:00|87.79|87.76|87.78|87.72|87.79|87.76|87.78|87.72|7938
1650895750000|2022-04-25 14:09:10|87.77|87.73|87.73|87.7|87.77|87.74|87.73|87.69|1584
1650895760000|2022-04-25 14:09:20|87.71|87.68|87.73|87.69|87.73|87.72|87.71|87.65|44664
1650895770000|2022-04-25 14:09:30|87.72|87.68|87.68|87.65|87.72|87.68|87.68|87.63|12297
1650895780000|2022-04-25 14:09:40|87.66|87.62|87.72|87.7|87.75|87.7|87.64|87.61|45815
1650895790000|2022-04-25 14:09:50|87.75|87.71|87.73|87.68|87.77|87.72|87.71|87.68|30731
1650895800000|2022-04-25 14:10:00|87.72|87.67|87.73|87.67|87.76|87.72|87.72|87.67|28948
1650895810000|2022-04-25 14:10:10|87.72|87.68|87.68|87.64|87.72|87.68|87.62|87.59|167405
1650895820000|2022-04-25 14:10:20|87.67|87.63|87.66|87.62|87.71|87.66|87.65|87.62|39607
1650895880000|2022-04-25 14:11:20|87.69|87.64|87.72|87.68|87.72|87.68|87.68|87.64|5007
1650895890000|2022-04-25 14:11:30|87.71|87.67|87.65|87.62|87.71|87.67|87.59|87.55|72957
1650895900000|2022-04-25 14:11:40|87.63|87.61|87.61|87.58|87.66|87.61|87.61|87.57|26605
1650895910000|2022-04-25 14:11:50|87.62|87.59|87.66|87.62|87.67|87.63|87.62|87.59|44457
1650895920000|2022-04-25 14:12:00|87.65|87.61|87.56|87.51|87.66|87.65|87.56|87.51|67404
1650895930000|2022-04-25 14:12:10|87.57|87.52|87.6|87.55|87.62|87.57|87.55|87.52|116532
1650895940000|2022-04-25 14:12:20|87.59|87.56|87.6|87.57|87.62|87.59|87.58|87.54|116670
1650895950000|2022-04-25 14:12:30|87.58|87.56|87.57|87.54|87.58|87.56|87.57|87.53|10180
1650895960000|2022-04-25 14:12:40|87.58|87.55|87.54|87.48|87.6|87.56|87.5|87.44|60960
1650895970000|2022-04-25 14:12:50|87.53|87.47|87.54|87.51|87.54|87.51|87.48|87.44|43367
1650895980000|2022-04-25 14:13:00|87.53|87.5|87.46|87.41|87.57|87.53|87.46|87.41|44070
1650895990000|2022-04-25 14:13:10|87.45|87.4|87.4|87.36|87.45|87.4|87.4|87.35|80502
1650896000000|2022-04-25 14:13:20|87.42|87.42|87.43|87.38|87.46|87.43|87.42|87.38|107369
1650896010000|2022-04-25 14:13:30|87.42|87.37|87.49|87.45|87.51|87.5|87.39|87.34|123224
1650896020000|2022-04-25 14:13:40|87.48|87.44|87.45|87.43|87.49|87.45|87.45|87.39|19417
1650896030000|2022-04-25 14:13:50|87.48|87.42|87.49|87.45|87.52|87.46|87.47|87.41|45690
1650896040000|2022-04-25 14:14:00|87.5|87.49|87.55|87.53|87.57|87.53|87.5|87.46|5485
1650896050000|2022-04-25 14:14:10|87.59|87.54|87.58|87.53|87.63|87.57|87.57|87.52|11530
1650896060000|2022-04-25 14:14:20|87.59|87.55|87.61|87.57|87.64|87.61|87.59|87.54|63040
1650896070000|2022-04-25 14:14:30|87.62|87.58|87.61|87.58|87.62|87.59|87.61|87.58|825
1650896080000|2022-04-25 14:14:40|87.6||87.61||87.61||87.6||42925
1650896090000|2022-04-25 14:14:50|87.62|87.59|87.68|87.61|87.68|87.64|87.62|87.59|21596
1650896100000|2022-04-25 14:15:00|87.67|87.64|87.62|87.58|87.67|87.65|87.62|87.57|10663
1650896110000|2022-04-25 14:15:10|87.63|87.59|87.6|87.57|87.64|87.63|87.59|87.57|15167
1650896120000|2022-04-25 14:15:20|87.61|87.58|87.63|87.58|87.67|87.63|87.6|87.57|20048
1650896130000|2022-04-25 14:15:30|87.65|87.59|87.67|87.61|87.67|87.61|87.65|87.59|4849
1650896140000|2022-04-25 14:15:40|87.66|87.59|87.66|87.6|87.68|87.65|87.65|87.59|34228
1650896150000|2022-04-25 14:15:50|87.64|87.62|87.64|87.58|87.65|87.62|87.63|87.58|6056
1650896160000|2022-04-25 14:16:00|87.66|87.59|87.7|87.65|87.71|87.67|87.65|87.59|12697
1650896170000|2022-04-25 14:16:10|87.71|87.66|87.7|87.65|87.71|87.67|87.7|87.63|46
1650896180000|2022-04-25 14:16:20|87.69|87.63|87.69|87.66|87.69|87.67|87.65|87.62|25484
1650896190000|2022-04-25 14:16:30|87.68|87.67|87.63|87.6|87.69|87.67|87.63|87.6|28629
1650896200000|2022-04-25 14:16:40|87.65|87.61|87.65|87.6|87.68|87.64|87.63|87.6|8592
1650896210000|2022-04-25 14:16:50|87.67|87.61|87.66|87.63|87.69|87.66|87.66|87.61|15411
1650896220000|2022-04-25 14:17:00|87.65|87.61|87.63|87.59|87.65|87.61|87.61|87.57|11998
1650896230000|2022-04-25 14:17:10|87.61|87.58|87.55|87.5|87.61|87.59|87.54|87.5|39861
1650896240000|2022-04-25 14:17:20|87.57|87.52|87.59|87.53|87.59|87.55|87.55|87.5|6785
1650896250000|2022-04-25 14:17:30|87.58|87.52|87.55|87.52|87.58|87.52|87.54|87.5|4085
1650896260000|2022-04-25 14:17:40|87.56|87.53|87.58|87.53|87.58|87.56|87.56|87.53|12394
1650896270000|2022-04-25 14:17:50|87.57|87.54|87.55|87.52|87.57|87.54|87.53|87.5|11020
1650896280000|2022-04-25 14:18:00|87.56|87.53|87.59|87.53|87.6|87.56|87.56|87.53|7134
1650896290000|2022-04-25 14:18:10|87.58|87.55|87.49|87.44|87.58|87.55|87.49|87.44|30619
1650896300000|2022-04-25 14:18:20|87.51|87.45|87.49|87.43|87.51|87.47|87.48|87.43|17589
1650896310000|2022-04-25 14:18:30|87.48|87.44|87.48|87.44|87.49|87.47|87.46|87.44|7985
1650896320000|2022-04-25 14:18:40|87.49|87.45|87.49|87.44|87.49|87.46|87.49|87.44|16974
1650896330000|2022-04-25 14:18:50|87.47|87.46|87.5|87.46|87.53|87.47|87.47|87.45|6269
1650896340000|2022-04-25 14:19:00|87.51|87.45|87.49|87.43|87.51|87.45|87.49|87.43|13386
1650896350000|2022-04-25 14:19:10|87.48|87.44|87.46|87.43|87.49|87.46|87.46|87.43|61506
1650896360000|2022-04-25 14:19:20|87.47|87.44|87.49|87.45|87.49|87.45|87.47|87.43|4607
1650896370000|2022-04-25 14:19:30|87.5|87.47|87.57|87.52|87.57|87.52|87.5|87.47|13497
1650896380000|2022-04-25 14:19:40|87.6|87.54|87.58|87.52|87.6|87.56|87.58|87.52|10122
1650896390000|2022-04-25 14:19:50|87.59|87.54|87.63|87.6|87.66|87.6|87.59|87.54|9114
1650896400000|2022-04-25 14:20:00|87.66|87.61|87.74|87.69|87.74|87.69|87.66|87.61|26875
1650896410000|2022-04-25 14:20:10|87.75|87.71|87.72|87.69|87.75|87.72|87.7|87.65|14891
1650896420000|2022-04-25 14:20:20|87.74|87.7|87.65|87.6|87.74|87.71|87.63|87.59|26907
1650896430000|2022-04-25 14:20:30|87.66|87.62|87.65|87.6|87.69|87.63|87.65|87.6|5712
1650896440000|2022-04-25 14:20:40|87.64|87.58|87.63|87.59|87.64|87.59|87.63|87.58|34376
1650896450000|2022-04-25 14:20:50|87.62|87.58|87.59|87.55|87.62|87.58|87.59|87.55|0
1650896460000|2022-04-25 14:21:00|87.58|87.53|87.55|87.48|87.58|87.53|87.51|87.47|22223
1650896470000|2022-04-25 14:21:10|87.53|87.47|87.6|87.55|87.6|87.56|87.47|87.43|18109
1650896480000|2022-04-25 14:21:20|87.59|87.54|87.51|87.46|87.6|87.54|87.51|87.46|15602
1650896490000|2022-04-25 14:21:30|87.53|87.47|87.54|87.49|87.55|87.5|87.51|87.47|2793
1650896500000|2022-04-25 14:21:40|87.53|87.47|87.53|87.48|87.53|87.48|87.51|87.47|1759
1650896510000|2022-04-25 14:21:50|87.52|87.5|87.53|87.48|87.53|87.5|87.52|87.48|10011
1650896520000|2022-04-25 14:22:00|87.54|87.51|87.49|87.45|87.54|87.52|87.49|87.45|5745
1650896530000|2022-04-25 14:22:10|87.48|87.44|87.46|87.43|87.48|87.44|87.46|87.43|50
1650896540000|2022-04-25 14:22:20|87.48|87.48|87.49|87.43|87.5|87.48|87.47|87.43|52726
1650896550000|2022-04-25 14:22:30|87.45|87.41|87.44|87.38|87.47|87.43|87.44|87.38|64725
1650896560000|2022-04-25 14:22:40|87.43|87.39|87.47|87.42|87.47|87.42|87.43|87.38|20464
1650896570000|2022-04-25 14:22:50|87.49|87.44|87.54|87.51|87.55|87.53|87.49|87.44|77532
1650896580000|2022-04-25 14:23:00|87.55|87.53|87.56|87.51|87.58|87.55|87.55|87.51|8095
1650896590000|2022-04-25 14:23:10|87.53|87.53|87.61|87.57|87.65|87.59|87.53|87.52|58437
1650896600000|2022-04-25 14:23:20|87.6|87.56|87.6|87.56|87.62|87.58|87.6|87.56|15062
1650896610000|2022-04-25 14:23:30|87.62|87.59|87.62|87.59|87.63|87.59|87.62|87.58|4433
1650896620000|2022-04-25 14:23:40|87.61|87.58|87.61|87.56|87.61|87.59|87.61|87.56|2000
1650896630000|2022-04-25 14:23:50|87.59|87.57|87.68|87.63|87.7|87.65|87.59|87.57|6674
1650896640000|2022-04-25 14:24:00|87.67|87.64|87.7|87.65|87.73|87.69|87.67|87.63|4059
1650896650000|2022-04-25 14:24:10|87.71|87.67|87.8|87.75|87.85|87.81|87.71|87.67|12450
1650896660000|2022-04-25 14:24:20|87.78|87.74|87.74|87.69|87.8|87.76|87.74|87.68|1342
1650896670000|2022-04-25 14:24:30|87.73|87.68|87.74|87.69|87.76|87.71|87.73|87.68|1087
1650896680000|2022-04-25 14:24:40|87.75|87.68|87.8|87.75|87.8|87.76|87.75|87.67|5134
1650896690000|2022-04-25 14:24:50|87.83|87.76|87.83|87.77|87.85|87.79|87.8|87.75|24918
1650896700000|2022-04-25 14:25:00|87.84|87.78|87.91|87.86|87.91|87.86|87.84|87.78|89
1650896760000|2022-04-25 14:26:00|88.03|88|87.99|87.93|88.03|88|87.99|87.93|56401
1650896770000|2022-04-25 14:26:10|87.98|87.94|88.02|87.96|88.06|88.01|87.97|87.94|16389
1650896780000|2022-04-25 14:26:20|88.04|87.98|88.01|87.96|88.04|87.99|88.01|87.96|5850
1650896790000|2022-04-25 14:26:30|88|87.94|88.01|87.96|88.01|87.96|88|87.94|11316
1650896800000|2022-04-25 14:26:40|88.02|87.98|88.03|87.99|88.03|88|87.99|87.95|8398
1650896810000|2022-04-25 14:26:50|88.02|87.98|88.02|87.96|88.03|87.98|88.01|87.96|2561
1650896820000|2022-04-25 14:27:00|88.03|87.98|88.04|87.99|88.07|88.02|88.03|87.98|45295
1650896830000|2022-04-25 14:27:10|88.03|87.98|87.98|87.93|88.03|88|87.98|87.92|43233
1650896840000|2022-04-25 14:27:20|87.97|87.92|87.97|87.92|87.97|87.92|87.97|87.92|11659
1650896850000|2022-04-25 14:27:30|87.96|87.93|87.99|87.93|87.99|87.93|87.95|87.93|5340
1650896860000|2022-04-25 14:27:40|87.98||87.96||87.99||87.96||9792
1650896870000|2022-04-25 14:27:50|87.95|87.94|87.99|87.95|88|87.96|87.95|87.94|1306
1650896880000|2022-04-25 14:28:00|87.98|87.96|88.02|87.96|88.04|87.98|87.98|87.96|4857
1650896890000|2022-04-25 14:28:10|88|87.95|88.02|87.97|88.04|88.02|88|87.95|7244
1650896900000|2022-04-25 14:28:20|88.03|87.99|88.04|87.99|88.04|88|88.02|87.99|14254
1650896910000|2022-04-25 14:28:30|88.03|88|88.03|87.99|88.04|88|88.02|87.99|8
1650896920000|2022-04-25 14:28:40|88.01|88|88.08|88.05|88.08|88.05|88.01|87.99|14465
1650896930000|2022-04-25 14:28:50|88.1|88.06|88|87.97|88.14|88.08|88|87.97|17839
1650896940000|2022-04-25 14:29:00|87.99|87.94|88|87.96|88.02|87.96|87.96|87.91|12352
1650896950000|2022-04-25 14:29:10|87.98|87.94|87.98|87.93|88|87.95|87.95|87.9|37219
1650896960000|2022-04-25 14:29:20|87.99|87.92|87.91|87.85|87.99|87.93|87.89|87.85|9593
1650896970000|2022-04-25 14:29:30|87.89|87.84|87.93|87.89|87.93|87.89|87.85|87.8|20418
1650896980000|2022-04-25 14:29:40|87.92|87.87|87.9|87.85|87.95|87.9|87.89|87.85|59803
1650896990000|2022-04-25 14:29:50|87.88|87.83|87.88|87.83|87.88|87.84|87.88|87.82|11309
1650897000000|2022-04-25 14:30:00|87.94|87.85|87.95|87.89|87.95|87.89|87.94|87.85|1005
1650897010000|2022-04-25 14:30:10|87.94|87.91|87.93|87.89|87.94|87.91|87.93|87.89|2501
1650897020000|2022-04-25 14:30:20|87.95|87.91|87.99|87.95|87.99|87.95|87.94|87.91|11298
1650897030000|2022-04-25 14:30:30|88.02|87.97|87.98|87.95|88.05|87.99|87.98|87.95|4360
1650897040000|2022-04-25 14:30:40|87.97|87.94|87.96|87.91|88.01|87.97|87.95|87.9|8457
1650897050000|2022-04-25 14:30:50|87.95|87.94|87.97|87.94|87.97|87.95|87.94|87.94|9629
1650897060000|2022-04-25 14:31:00|87.98|87.96|88.04|87.98|88.04|88|87.98|87.96|9821
1650897070000|2022-04-25 14:31:10|88.03|88|88.07|88.02|88.09|88.05|88.02|88|4353
1650897080000|2022-04-25 14:31:20|88.06||88.06||88.06||88.06||6366
1650897090000|2022-04-25 14:31:30||88||88.03||88.03||88|1068
1650897100000|2022-04-25 14:31:40|88.08|88.04|88.13|88.07|88.14|88.1|88.08|88.04|6669
1650897110000|2022-04-25 14:31:50|88.12|88.08|88.14|88.11|88.14|88.11|88.12|88.08|41
1650897120000|2022-04-25 14:32:00|88.17|88.12|88.18|88.12|88.22|88.16|88.15|88.11|10842
1650897130000|2022-04-25 14:32:10|88.17|88.11|88.22|88.16|88.22|88.16|88.17|88.11|15757
1650897140000|2022-04-25 14:32:20|88.23|88.17|88.22|88.17|88.26|88.21|88.21|88.17|4795
1650897150000|2022-04-25 14:32:30|||||||||3000
1650897160000|2022-04-25 14:32:40|88.21|88.18|88.17|88.1|88.21|88.18|88.14|88.1|11261
1650897170000|2022-04-25 14:32:50|88.15|88.12|88.15|88.1|88.15|88.12|88.15|88.1|13122
1650897180000|2022-04-25 14:33:00|88.17|88.11|88.17|88.13|88.19|88.15|88.15|88.11|11589
1650897190000|2022-04-25 14:33:10|88.16|88.12|88.11|88.06|88.16|88.12|88.1|88.06|20758
1650897200000|2022-04-25 14:33:20|||||||||30000
1650897210000|2022-04-25 14:33:30||88.07||88.06||88.07||88.06|39
1650897270000|2022-04-25 14:34:30|88.1||88.1||88.1||88.1||1250
1650897280000|2022-04-25 14:34:40|88.09|88.04|88.08|88.04|88.09|88.05|88.05|88|14495
1650897290000|2022-04-25 14:34:50|88.1|88.07|88.1|88.05|88.15|88.1|88.09|88.04|12505
1650897300000|2022-04-25 14:35:00|88.09|88.03|88.08|88.03|88.09|88.04|88.08|88.03|2
1650897310000|2022-04-25 14:35:10|88.07|88.01|88.07|88.03|88.07|88.04|88.05|88|34533
1650897320000|2022-04-25 14:35:20|88.09|88.05|88.1|88.07|88.1|88.07|88.09|88.05|3295
1650897330000|2022-04-25 14:35:30|88.09|88.06|88.09|88.05|88.1|88.06|88.07|88.03|25579
1650897340000|2022-04-25 14:35:40|88.1|88.04|88.02|88|88.1|88.04|88.02|88|7650
1650897350000|2022-04-25 14:35:50|88.03|87.98|88.01|87.96|88.04|87.99|88.01|87.96|5570
1650897360000|2022-04-25 14:36:00|87.99|87.95|87.99|87.94|87.99|87.95|87.99|87.94|27400
1650897370000|2022-04-25 14:36:10|87.98|87.93|87.94|87.9|87.98|87.93|87.91|87.87|39629
1650897380000|2022-04-25 14:36:20|87.95|87.92|87.97|87.94|87.99|87.95|87.95|87.92|2130
1650897390000|2022-04-25 14:36:30|87.99|87.98|88.02|87.99|88.02|87.99|87.99|87.98|6146
1650897400000|2022-04-25 14:36:40|88.04|88|88.04|88|88.04|88|88.02|87.99|974
1650897410000|2022-04-25 14:36:50|88.03|88.01|88.07|88.03|88.07|88.03|88.03|88.01|11411
1650897420000|2022-04-25 14:37:00|88.08|88.05|88.16|88.12|88.18|88.14|88.08|88.05|14222
1650897430000|2022-04-25 14:37:10|88.15|88.1|88.16|88.12|88.16|88.12|88.15|88.1|6379
1650897440000|2022-04-25 14:37:20|88.14|88.11|88.11|88.06|88.15|88.13|88.11|88.06|12382
1650897450000|2022-04-25 14:37:30||88.08||88.07||88.08||88.06|8946
1650897460000|2022-04-25 14:37:40|88.1|88.05|88.07|88.04|88.1|88.05|88.07|88.04|5205
1650897470000|2022-04-25 14:37:50|88.08|88.03|88.13|88.09|88.13|88.09|88.08|88.03|3654
1650897480000|2022-04-25 14:38:00|88.14|88.1|88.09|88.05|88.14|88.11|88.08|88.04|4318
1650897490000|2022-04-25 14:38:10|88.08|88.03|88.06|88.02|88.08|88.03|88.06|88.01|5
1650897500000|2022-04-25 14:38:20|88.05|88.01|88.03|88.01|88.05|88.01|88.02|87.98|19633
1650897510000|2022-04-25 14:38:30|88.02|87.99|88.03|87.98|88.05|88.02|88.02|87.98|5457
1650897520000|2022-04-25 14:38:40|88.02|87.96|87.95|87.9|88.02|87.96|87.94|87.9|49153
1650897530000|2022-04-25 14:38:50|87.96|87.91|87.98|87.93|87.98|87.93|87.96|87.91|13500
1650897540000|2022-04-25 14:39:00|||||||||16302
1650897550000|2022-04-25 14:39:10|87.97|87.92|87.93|87.89|87.98|87.94|87.92|87.88|71884
1650897560000|2022-04-25 14:39:20|87.94|87.91|87.95|87.9|88.01|87.94|87.94|87.89|116786
1650897570000|2022-04-25 14:39:30|87.94|87.91|87.94|87.91|87.94|87.91|87.94|87.91|497
1650897580000|2022-04-25 14:39:40|87.95|87.92|88|87.95|88|87.96|87.95|87.92|15689
1650897590000|2022-04-25 14:39:50|87.98|87.93|87.97|87.93|87.98|87.93|87.97|87.93|0
1650897600000|2022-04-25 14:40:00|87.98|87.95|87.97|87.93|88.03|87.98|87.97|87.93|5195
1650897610000|2022-04-25 14:40:10|87.95|87.92|87.95|87.92|87.97|87.92|87.95|87.91|16
1650897620000|2022-04-25 14:40:20|87.94|87.91|87.89|87.85|87.95|87.91|87.87|87.85|8562
1650897630000|2022-04-25 14:40:30|87.88|87.84|87.86|87.81|87.91|87.86|87.85|87.81|34262
1650897640000|2022-04-25 14:40:40||87.8||87.81||87.81||87.8|0
1650897650000|2022-04-25 14:40:50|87.88|87.84|87.85|87.8|87.88|87.84|87.83|87.8|1498
1650897660000|2022-04-25 14:41:00|87.87|87.81|87.89|87.85|87.89|87.85|87.87|87.81|7185
1650897670000|2022-04-25 14:41:10|87.92|87.87|87.83|87.8|87.92|87.87|87.83|87.8|25200
1650897680000|2022-04-25 14:41:20|87.84|87.83|87.87|87.81|87.87|87.83|87.83|87.8|30399
1650897690000|2022-04-25 14:41:30|87.85|87.82|87.84|87.8|87.85|87.82|87.84|87.8|2500
1650897700000|2022-04-25 14:41:40|87.83|87.79|87.81|87.78|87.85|87.8|87.81|87.76|33247
1650897710000|2022-04-25 14:41:50|87.8|87.77|87.8|87.77|87.8|87.77|87.8|87.77|2513
1650897720000|2022-04-25 14:42:00|87.79||87.8||87.8||87.79||283
1650897740000|2022-04-25 14:42:20|87.79|87.75|87.76|87.74|87.79|87.76|87.76|87.73|1215
1650897750000|2022-04-25 14:42:30|87.78|87.75|87.8|87.76|87.8|87.77|87.78|87.75|1401
1650897760000|2022-04-25 14:42:40|87.79|87.77|87.81|87.78|87.81|87.8|87.79|87.77|1938
1650897770000|2022-04-25 14:42:50|87.8|87.8|87.77|87.75|87.8|87.8|87.77|87.74|15727
1650897780000|2022-04-25 14:43:00|87.78|87.76|87.79|87.76|87.81|87.76|87.78|87.76|2206
1650897790000|2022-04-25 14:43:10|87.81|87.77|87.84|87.81|87.84|87.81|87.81|87.77|13620
1650897800000|2022-04-25 14:43:20|||||||||329
1650897810000|2022-04-25 14:43:30|87.85|87.82|87.88|87.83|87.88|87.83|87.85|87.82|9106
1650897820000|2022-04-25 14:43:40|87.86|87.84|87.92|87.87|87.93|87.88|87.86|87.84|7753
1650897830000|2022-04-25 14:43:50|||||||||5000
1650897840000|2022-04-25 14:44:00|87.91|87.88|87.77|87.73|87.91|87.88|87.75|87.7|42899
1650897850000|2022-04-25 14:44:10|87.78|87.74|87.77|87.72|87.78|87.75|87.77|87.72|60
1650897860000|2022-04-25 14:44:20|87.78|87.73|87.8|87.77|87.82|87.77|87.78|87.73|8822
1650897870000|2022-04-25 14:44:30|87.82|87.78|87.82|87.79|87.82|87.79|87.82|87.77|16
1650897880000|2022-04-25 14:44:40|||||||||1000
1650897890000|2022-04-25 14:44:50|87.83|87.8|87.81|87.78|87.85|87.81|87.81|87.78|5606
1650897900000|2022-04-25 14:45:00|87.8|87.77|87.76|87.72|87.8|87.77|87.76|87.72|8586
1650897960000|2022-04-25 14:46:00|87.86|87.82|87.86|87.81|87.86|87.82|87.86|87.81|3251
1650897970000|2022-04-25 14:46:10|87.85|87.82|87.85|87.82|87.86|87.82|87.85|87.82|8922
1650897980000|2022-04-25 14:46:20|87.84||87.84||87.85||87.84||601
1650897990000|2022-04-25 14:46:30|87.83|87.8|87.83|87.8|87.84|87.8|87.81|87.8|2322
1650898000000|2022-04-25 14:46:40|87.82|87.79|87.81|87.76|87.82|87.79|87.78|87.73|11448
1650898010000|2022-04-25 14:46:50|87.8|87.74|87.77|87.72|87.81|87.74|87.76|87.72|4439
1650898020000|2022-04-25 14:47:00|87.76|87.7|87.72|87.68|87.76|87.7|87.71|87.66|2860
1650898030000|2022-04-25 14:47:10|87.74|87.69|87.73|87.69|87.75|87.7|87.72|87.67|11642
1650898040000|2022-04-25 14:47:20||87.7||87.69||87.7||87.69|800
1650898050000|2022-04-25 14:47:30|||||||||1515
1650898060000|2022-04-25 14:47:40|87.72|87.7|87.73|87.69|87.73|87.71|87.72|87.69|1159
1650898070000|2022-04-25 14:47:50|87.75|87.7|87.74|87.68|87.75|87.72|87.74|87.68|5720
1650898080000|2022-04-25 14:48:00|87.73|87.7|87.7|87.66|87.73|87.7|87.7|87.66|16593
1650898090000|2022-04-25 14:48:10|87.69|87.68|87.7|87.66|87.7|87.68|87.69|87.66|8182
1650898100000|2022-04-25 14:48:20|87.68||87.67||87.68||87.67||14845
1650898110000|2022-04-25 14:48:30|87.72|87.68|87.69|87.65|87.72|87.68|87.69|87.65|1003
1650898120000|2022-04-25 14:48:40|87.7|87.66|87.79|87.73|87.79|87.74|87.69|87.66|17832
1650898130000|2022-04-25 14:48:50|87.78|87.74|87.76|87.73|87.79|87.74|87.76|87.72|1368
1650898140000|2022-04-25 14:49:00|87.79|87.74|87.8|87.75|87.81|87.78|87.78|87.74|23350
1650898150000|2022-04-25 14:49:10|87.78|87.74|87.74|87.68|87.78|87.74|87.74|87.68|5862
1650898160000|2022-04-25 14:49:20|87.72|87.69|87.75|87.7|87.76|87.72|87.72|87.69|66226
1650898170000|2022-04-25 14:49:30|87.73|87.69|87.73|87.69|87.73|87.69|87.7|87.66|1098
1650898180000|2022-04-25 14:49:40|87.74|87.68|87.76|87.71|87.77|87.74|87.72|87.67|98830
1650898190000|2022-04-25 14:49:50|87.75|87.7|87.81|87.75|87.82|87.77|87.74|87.7|6702
1650898200000|2022-04-25 14:50:00|87.8|87.77|87.72|87.67|87.8|87.77|87.72|87.67|14497
1650898210000|2022-04-25 14:50:10|87.71|87.68|87.72|87.68|87.72|87.69|87.69|87.68|57663
1650898220000|2022-04-25 14:50:20|87.71|87.69|87.7|87.66|87.71|87.69|87.69|87.64|17144
1650898230000|2022-04-25 14:50:30||87.67||87.66||87.67||87.66|103
1650898240000|2022-04-25 14:50:40|87.69|87.65|87.7|87.66|87.7|87.66|87.69|87.65|2748
1650898250000|2022-04-25 14:50:50|87.71|87.65|87.74|87.72|87.76|87.72|87.71|87.65|62983
1650898260000|2022-04-25 14:51:00|87.73|87.7|87.66|87.63|87.73|87.7|87.64|87.6|98785
1650898270000|2022-04-25 14:51:10|87.65|87.62|87.63|87.59|87.66|87.62|87.61|87.57|8554
1650898280000|2022-04-25 14:51:20|87.65|87.61|87.7|87.65|87.71|87.66|87.65|87.6|61569
1650898290000|2022-04-25 14:51:30|87.69|87.66|87.65|87.6|87.69|87.66|87.65|87.6|21642
1650898300000|2022-04-25 14:51:40|87.67|87.61|87.64|87.61|87.69|87.65|87.64|87.61|42790
1650898310000|2022-04-25 14:51:50|87.62|87.6|87.62|87.57|87.64|87.6|87.6|87.56|33885
1650898320000|2022-04-25 14:52:00|87.61|87.56|87.63|87.58|87.63|87.59|87.57|87.52|22686
1650898330000|2022-04-25 14:52:10|87.6|87.57|87.53|87.5|87.6|87.57|87.53|87.5|48459
1650898340000|2022-04-25 14:52:20|87.52|87.48|87.5|87.46|87.53|87.48|87.48|87.44|61238
1650898350000|2022-04-25 14:52:30|87.52|87.5|87.5|87.46|87.52|87.5|87.5|87.46|15380
1650898360000|2022-04-25 14:52:40|87.51|87.47|87.52|87.49|87.52|87.49|87.5|87.46|1341
1650898370000|2022-04-25 14:52:50|87.53|87.5|87.5|87.47|87.56|87.51|87.5|87.46|4134
1650898380000|2022-04-25 14:53:00|87.48|87.46|87.45|87.42|87.48|87.46|87.45|87.42|8759
1650898390000|2022-04-25 14:53:10|87.46|87.43|87.49|87.43|87.49|87.45|87.46|87.43|23683
1650898400000|2022-04-25 14:53:20|87.48|87.44|87.49|87.45|87.49|87.45|87.48|87.44|42663
1650898410000|2022-04-25 14:53:30|87.48|87.46|87.47|87.43|87.48|87.46|87.47|87.43|8045
1650898420000|2022-04-25 14:53:40|87.46|87.44|87.45|87.44|87.48|87.46|87.45|87.43|5646
1650898430000|2022-04-25 14:53:50|87.47|87.45|87.48|87.44|87.48|87.45|87.47|87.44|4003
1650898440000|2022-04-25 14:54:00|87.45|87.43|87.35|87.3|87.45|87.43|87.29|87.26|123287
1650898450000|2022-04-25 14:54:10|87.37|87.31|87.35|87.33|87.37|87.33|87.35|87.31|15267
1650898460000|2022-04-25 14:54:20|87.37|87.34|87.31|87.27|87.39|87.34|87.31|87.27|11251
1650898470000|2022-04-25 14:54:30|||||||||16505
1650898480000|2022-04-25 14:54:40|87.33|87.26|87.27|87.22|87.33|87.26|87.25|87.22|13993
1650898490000|2022-04-25 14:54:50|87.26|87.21|87.28|87.25|87.32|87.26|87.24|87.19|83187
1650898500000|2022-04-25 14:55:00|87.27|87.26|87.28|87.23|87.28|87.26|87.27|87.23|182
1650898510000|2022-04-25 14:55:10|87.27||87.26||87.27||87.26||0
1650898520000|2022-04-25 14:55:20|87.25|87.22|87.33|87.3|87.33|87.3|87.24|87.19|19303
1650898530000|2022-04-25 14:55:30|87.36|87.31|87.36|87.33|87.36|87.34|87.33|87.29|41658
1650898540000|2022-04-25 14:55:40||87.32||87.33||87.33||87.32|2292
1650898550000|2022-04-25 14:55:50|87.34|87.32|87.35|87.32|87.36|87.32|87.34|87.32|7582
1650898560000|2022-04-25 14:56:00|87.34|87.3|87.34|87.31|87.34|87.31|87.33|87.29|8081
1650898570000|2022-04-25 14:56:10|87.35|87.33|87.32|87.31|87.36|87.33|87.32|87.31|27531
1650898580000|2022-04-25 14:56:20|87.33|87.32|87.33|87.31|87.33|87.32|87.32|87.31|6080
1650898590000|2022-04-25 14:56:30|87.36|87.32|87.4|87.37|87.42|87.37|87.36|87.32|35009
1650898600000|2022-04-25 14:56:40|87.42|87.4|87.46|87.42|87.48|87.44|87.4|87.39|65528
1650898610000|2022-04-25 14:56:50|87.45|87.41|87.38|87.33|87.47|87.44|87.37|87.32|17139
1650898620000|2022-04-25 14:57:00|87.4|87.35|87.4|87.35|87.4|87.37|87.38|87.35|14492
1650898630000|2022-04-25 14:57:10|87.37|87.34|87.3|87.25|87.37|87.34|87.3|87.25|15734
1650898640000|2022-04-25 14:57:20|87.29|87.24|87.3|87.24|87.3|87.26|87.28|87.21|3889
1650898650000|2022-04-25 14:57:30|87.28|87.23|87.3|87.25|87.3|87.27|87.28|87.23|28656
1650898660000|2022-04-25 14:57:40|87.28|87.23|87.26|87.22|87.28|87.24|87.23|87.19|13804
1650898670000|2022-04-25 14:57:50|87.25|87.21|87.28|87.23|87.28|87.24|87.25|87.21|17709
1650898680000|2022-04-25 14:58:00|87.29|87.24|87.29|87.24|87.33|87.28|87.27|87.24|34714
1650898690000|2022-04-25 14:58:10|87.27|87.23|87.22|87.18|87.27|87.23|87.22|87.17|11257
1650898700000|2022-04-25 14:58:20|87.21|87.19|87.2|87.15|87.26|87.21|87.2|87.15|13046
1650898710000|2022-04-25 14:58:30||87.14||87.15||87.15||87.14|1011
1650898720000|2022-04-25 14:58:40|87.19|87.14|87.2|87.15|87.2|87.16|87.14|87.11|21492
1650898730000|2022-04-25 14:58:50|87.19|87.14|87.17|87.13|87.2|87.18|87.17|87.12|16019
1650898740000|2022-04-25 14:59:00|87.16|87.11|87.22|87.18|87.22|87.18|87.14|87.11|64664
1650898750000|2022-04-25 14:59:10|87.24|87.19|87.25|87.21|87.25|87.21|87.23|87.18|9197
1650898760000|2022-04-25 14:59:20|87.24|87.2|87.18|87.16|87.24|87.21|87.16|87.12|44128
1650898770000|2022-04-25 14:59:30|87.2|87.17|87.13|87.11|87.22|87.17|87.13|87.11|17919
1650898780000|2022-04-25 14:59:40|87.12|87.1|87.12|87.07|87.13|87.1|87.07|87.04|69613
1650898790000|2022-04-25 14:59:50|87.13|87.09|87.11|87.07|87.13|87.09|87.11|87.07|6609
1650898800000|2022-04-25 15:00:00|87.1|87.05|87.09|87.05|87.1|87.05|87.06|87.01|9669
1650898810000|2022-04-25 15:00:10|87.1|87.07|87.17|87.11|87.18|87.13|87.1|87.07|6502
1650898820000|2022-04-25 15:00:20|87.16|87.13|87.21|87.16|87.23|87.19|87.16|87.13|22935
1650898830000|2022-04-25 15:00:30|87.2|87.15|87.18|87.14|87.2|87.15|87.16|87.13|13048
1650898840000|2022-04-25 15:00:40|87.15|87.12|87.18|87.13|87.18|87.13|87.12|87.08|17647
1650898850000|2022-04-25 15:00:50|87.17|87.12|87.16|87.11|87.17|87.12|87.11|87.08|2626
1650898860000|2022-04-25 15:01:00|87.18|87.12|87.13|87.09|87.18|87.13|87.13|87.09|39293
1650898870000|2022-04-25 15:01:10|87.14|87.08|87.13|87.1|87.14|87.1|87.11|87.08|13386
1650898880000|2022-04-25 15:01:20|87.15|87.11|87.18|87.14|87.19|87.16|87.13|87.1|55340
1650898890000|2022-04-25 15:01:30|87.19|87.16|87.22|87.18|87.23|87.2|87.19|87.16|20254
1650898900000|2022-04-25 15:01:40|87.21|87.19|87.22|87.18|87.22|87.19|87.21|87.18|14839
1650898910000|2022-04-25 15:01:50|87.21||87.21||87.22||87.21||8035
1650898920000|2022-04-25 15:02:00|87.22|87.2|87.27|87.23|87.28|87.23|87.22|87.2|20535
1650898930000|2022-04-25 15:02:10|87.28|87.24|87.3|87.28|87.33|87.28|87.28|87.24|48733
1650898940000|2022-04-25 15:02:20|87.29|87.27|87.31|87.28|87.33|87.3|87.29|87.26|55389
1650898950000|2022-04-25 15:02:30|87.3|87.29|87.34|87.3|87.38|87.34|87.3|87.27|155405
1650898960000|2022-04-25 15:02:40|87.33|87.28|87.33|87.31|87.33|87.31|87.32|87.27|28086
1650898970000|2022-04-25 15:02:50|87.32|87.3|87.32|87.27|87.33|87.3|87.32|87.27|1381
1650898980000|2022-04-25 15:03:00|87.3|87.29|87.26|87.22|87.32|87.29|87.26|87.22|2605
1650898990000|2022-04-25 15:03:10|87.25|87.2|87.24|87.2|87.25|87.2|87.23|87.2|1371
1650899000000|2022-04-25 15:03:20|87.25|87.21|87.24|87.2|87.26|87.23|87.21|87.19|25654
1650899010000|2022-04-25 15:03:30|87.23|87.21|87.29|87.26|87.3|87.26|87.23|87.21|25363
1650899020000|2022-04-25 15:03:40|87.28|87.28|87.31|87.28|87.32|87.28|87.28|87.28|4548
1650899030000|2022-04-25 15:03:50|87.3|87.26|87.31|87.26|87.32|87.29|87.3|87.26|58
1650899040000|2022-04-25 15:04:00||87.28||87.29||87.29||87.28|588
1650899050000|2022-04-25 15:04:10|87.32|87.3|87.37|87.34|87.37|87.34|87.32|87.3|6119
1650899060000|2022-04-25 15:04:20||87.35||87.35||87.35||87.35|704
1650899070000|2022-04-25 15:04:30|87.38|87.36|87.4|87.36|87.43|87.4|87.38|87.36|7653
1650899080000|2022-04-25 15:04:40|87.39|87.37|87.32|87.28|87.39|87.37|87.3|87.28|29705
1650899090000|2022-04-25 15:04:50|87.31|87.27|87.31|87.27|87.31|87.27|87.29|87.26|11738
1650899100000|2022-04-25 15:05:00|87.29|87.26|87.27|87.22|87.29|87.26|87.27|87.22|98
1650899160000|2022-04-25 15:06:00|87.31|87.28|87.31|87.29|87.31|87.29|87.3|87.27|5530
1650899170000|2022-04-25 15:06:10|87.32|87.28|87.32|87.29|87.32|87.31|87.31|87.28|2976
1650899180000|2022-04-25 15:06:20|87.35|87.3|87.36|87.33|87.38|87.36|87.34|87.3|37447
1650899190000|2022-04-25 15:06:30|87.37||87.37||87.37||87.37||0
1650899200000|2022-04-25 15:06:40|87.36|87.34|87.36|87.34|87.36|87.34|87.36|87.34|1600
1650899210000|2022-04-25 15:06:50|||||||||13500
1650899220000|2022-04-25 15:07:00|87.38|87.35|87.49|87.44|87.49|87.44|87.38|87.35|57886
1650899230000|2022-04-25 15:07:10|87.47|87.45|87.47|87.44|87.49|87.45|87.44|87.41|20402
1650899240000|2022-04-25 15:07:20|87.46|87.43|87.49|87.45|87.49|87.45|87.43|87.4|18909
1650899250000|2022-04-25 15:07:30|87.5|87.46|87.49|87.46|87.52|87.49|87.49|87.46|6850
1650899260000|2022-04-25 15:07:40|87.5|87.47|87.51|87.47|87.52|87.49|87.5|87.46|19130
1650899270000|2022-04-25 15:07:50|87.5|87.46|87.47|87.43|87.5|87.47|87.47|87.43|1302
1650899280000|2022-04-25 15:08:00|87.46|87.42|87.42|87.4|87.5|87.47|87.42|87.4|34270
1650899290000|2022-04-25 15:08:10|87.44|87.41|87.47|87.43|87.47|87.44|87.42|87.4|34403
1650899300000|2022-04-25 15:08:20|87.46|87.42|87.46|87.42|87.47|87.42|87.46|87.42|3
1650899310000|2022-04-25 15:08:30|87.45|87.4|87.48|87.43|87.49|87.44|87.45|87.4|3749
1650899320000|2022-04-25 15:08:40|87.47|87.42|87.44|87.4|87.47|87.42|87.43|87.4|9879
1650899330000|2022-04-25 15:08:50||87.41||87.42||87.42||87.41|17185
1650899340000|2022-04-25 15:09:00|87.47|87.43|87.44|87.41|87.47|87.44|87.44|87.41|19673
1650899350000|2022-04-25 15:09:10|87.43|87.39|87.44|87.41|87.44|87.41|87.42|87.38|20438
1650899360000|2022-04-25 15:09:20|87.47|87.4|87.46|87.42|87.47|87.44|87.46|87.4|27995
1650899370000|2022-04-25 15:09:30|87.44|87.43|87.5|87.46|87.5|87.46|87.44|87.42|10257
1650899380000|2022-04-25 15:09:40|87.52|87.47|87.5|87.46|87.53|87.47|87.48|87.45|1429
1650899390000|2022-04-25 15:09:50|87.49|87.45|87.46|87.41|87.49|87.45|87.44|87.41|17534
1650899400000|2022-04-25 15:10:00|87.44|87.42|87.36|87.32|87.46|87.42|87.35|87.32|6078
1650899410000|2022-04-25 15:10:10|87.34|87.31|87.32|87.3|87.34|87.31|87.31|87.27|15226
1650899420000|2022-04-25 15:10:20|87.31|87.29|87.34|87.31|87.36|87.32|87.31|87.27|60299
1650899430000|2022-04-25 15:10:30|87.36|87.34|87.43|87.38|87.43|87.38|87.36|87.32|29968
1650899440000|2022-04-25 15:10:40|87.42|87.37|87.43|87.4|87.43|87.4|87.41|87.37|2201
1650899450000|2022-04-25 15:10:50|87.42|87.39|87.43|87.39|87.43|87.39|87.42|87.39|16102
1650899460000|2022-04-25 15:11:00|87.42|87.37|87.38|87.34|87.43|87.37|87.38|87.33|3984
1650899470000|2022-04-25 15:11:10|87.37|87.35|87.34|87.3|87.38|87.35|87.34|87.29|3986
1650899480000|2022-04-25 15:11:20|87.33|87.29|87.3|87.26|87.33|87.29|87.29|87.24|16856
1650899490000|2022-04-25 15:11:30|87.28|87.25|87.3|87.26|87.3|87.29|87.28|87.23|20117
1650899500000|2022-04-25 15:11:40|87.29|87.27|87.28|87.26|87.31|87.27|87.28|87.26|14332
1650899510000|2022-04-25 15:11:50|87.29|87.27|87.32|87.29|87.33|87.29|87.29|87.27|7709
1650899520000|2022-04-25 15:12:00|87.33|87.3|87.35|87.31|87.37|87.34|87.33|87.3|5152
1650899530000|2022-04-25 15:12:10|87.34|87.3|87.34|87.31|87.35|87.31|87.33|87.29|7797
1650899540000|2022-04-25 15:12:20|87.35|87.3|87.37|87.34|87.37|87.35|87.35|87.3|3240
1650899550000|2022-04-25 15:12:30|87.39|87.35|87.39|87.37|87.41|87.38|87.37|87.35|6603
1650899560000|2022-04-25 15:12:40|87.38|87.36|87.4|87.38|87.4|87.38|87.38|87.36|14167
1650899570000|2022-04-25 15:12:50|87.42|87.37|87.48|87.44|87.48|87.44|87.42|87.37|10290
1650899580000|2022-04-25 15:13:00|87.47|87.43|87.46|87.43|87.47|87.44|87.46|87.42|0
1650899590000|2022-04-25 15:13:10|87.45|87.44|87.45|87.41|87.45|87.44|87.45|87.4|19204
1650899600000|2022-04-25 15:13:20|87.43|87.4|87.41|87.37|87.44|87.4|87.4|87.37|8071
1650899610000|2022-04-25 15:13:30|87.4|87.38|87.4|87.38|87.4|87.38|87.4|87.38|2287
1650899620000|2022-04-25 15:13:40|87.39|87.37|87.37|87.34|87.39|87.37|87.37|87.34|8903
1650899630000|2022-04-25 15:13:50|87.36|87.33|87.36|87.32|87.38|87.35|87.35|87.31|13178
1650899640000|2022-04-25 15:14:00|87.35|87.33|87.33|87.29|87.35|87.34|87.32|87.28|5207
1650899650000|2022-04-25 15:14:10|87.32|87.28|87.3|87.26|87.32|87.28|87.3|87.25|12299
1650899660000|2022-04-25 15:14:20|87.29|87.25|87.24|87.21|87.31|87.27|87.24|87.21|8882
1650899670000|2022-04-25 15:14:30|87.25|87.22|87.24|87.21|87.26|87.25|87.24|87.21|11597
1650899680000|2022-04-25 15:14:40|87.25|87.22|87.27|87.23|87.29|87.25|87.22|87.22|18666
1650899690000|2022-04-25 15:14:50|87.26|87.21|87.27|87.24|87.28|87.24|87.25|87.21|7734
1650899700000|2022-04-25 15:15:00|87.26|87.23|87.27|87.22|87.27|87.23|87.25|87.21|7999
1650899760000|2022-04-25 15:16:00|87.42|87.38|87.42|87.38|87.42|87.38|87.42|87.38|18
1650899770000|2022-04-25 15:16:10|87.41|87.37|87.43|87.38|87.43|87.4|87.38|87.35|13824
1650899780000|2022-04-25 15:16:20|87.41|87.39|87.45|87.42|87.46|87.44|87.41|87.38|24699
1650899790000|2022-04-25 15:16:30|87.44|87.41|87.47|87.43|87.48|87.45|87.44|87.4|30633
1650899800000|2022-04-25 15:16:40|87.48|87.44|87.53|87.48|87.53|87.48|87.46|87.44|11852
1650899810000|2022-04-25 15:16:50|87.52|87.47|87.53|87.5|87.53|87.5|87.51|87.47|5450
1650899820000|2022-04-25 15:17:00|87.54|87.51|87.52|87.48|87.56|87.52|87.51|87.48|13633
1650899830000|2022-04-25 15:17:10|87.53|87.5|87.56|87.51|87.56|87.52|87.53|87.5|7026
1650899840000|2022-04-25 15:17:20|87.54|87.5|87.52|87.47|87.54|87.5|87.5|87.46|46877
1650899850000|2022-04-25 15:17:30|87.51|87.48|87.54|87.51|87.54|87.52|87.51|87.48|3614
1650899860000|2022-04-25 15:17:40|87.56|87.5|87.6|87.58|87.63|87.59|87.55|87.5|100498
1650899870000|2022-04-25 15:17:50|87.62|87.59|87.65|87.62|87.65|87.62|87.62|87.58|6111
1650899880000|2022-04-25 15:18:00|87.64|87.61|87.64|87.61|87.65|87.61|87.64|87.61|1768
1650899890000|2022-04-25 15:18:10|87.65|87.62|87.63|87.6|87.65|87.63|87.63|87.58|11369
1650899900000|2022-04-25 15:18:20|87.62|87.61|87.64|87.62|87.65|87.63|87.62|87.6|47974
1650899910000|2022-04-25 15:18:30|87.63|87.6|87.61|87.57|87.64|87.6|87.6|87.55|22667
1650899920000|2022-04-25 15:18:40|87.6|87.56|87.61|87.58|87.61|87.58|87.6|87.56|8441
1650899930000|2022-04-25 15:18:50|87.6|87.59|87.66|87.62|87.67|87.63|87.6|87.58|32451
1650899940000|2022-04-25 15:19:00|87.67|87.63|87.67|87.62|87.67|87.63|87.64|87.62|5419
1650899950000|2022-04-25 15:19:10|87.63|87.59|87.62|87.59|87.63|87.59|87.62|87.58|17698
1650899960000|2022-04-25 15:19:20|87.63|87.61|87.62|87.58|87.63|87.61|87.61|87.57|3239
1650899970000|2022-04-25 15:19:30|87.63|87.57|87.62|87.58|87.63|87.6|87.61|87.57|9832
1650899980000|2022-04-25 15:19:40|87.61|87.62|87.61|87.57|87.67|87.63|87.61|87.57|30569
1650899990000|2022-04-25 15:19:50|87.6|87.56|87.49|87.45|87.6|87.56|87.49|87.44|1417
1650900000000|2022-04-25 15:20:00|87.48|87.44|87.53|87.49|87.58|87.54|87.48|87.44|24287
1650900010000|2022-04-25 15:20:10|87.52|87.48|87.58|87.55|87.63|87.59|87.52|87.48|14993
1650900020000|2022-04-25 15:20:20|87.6|87.56|87.62|87.58|87.63|87.58|87.6|87.56|3263
1650900030000|2022-04-25 15:20:30|87.61||87.61||87.61||87.61||1057
1650900040000|2022-04-25 15:20:40|87.64|87.59|87.59|87.57|87.65|87.61|87.59|87.57|8780
1650900050000|2022-04-25 15:20:50|87.6|87.58|87.6|87.56|87.63|87.58|87.58|87.56|22007
1650900060000|2022-04-25 15:21:00|87.59|87.55|87.57|87.53|87.59|87.55|87.54|87.5|10896
1650900070000|2022-04-25 15:21:10|87.56|87.51|87.53|87.5|87.56|87.52|87.53|87.5|1779
1650900080000|2022-04-25 15:21:20|87.55|87.51|87.55|87.5|87.55|87.51|87.52|87.5|8748
1650900090000|2022-04-25 15:21:30|87.56|87.51|87.56|87.52|87.59|87.54|87.55|87.5|11058
1650900100000|2022-04-25 15:21:40|87.55|87.51|87.56|87.53|87.56|87.53|87.55|87.51|2996
1650900110000|2022-04-25 15:21:50|87.58|87.54|87.58|87.54|87.58|87.54|87.56|87.53|1028
1650900120000|2022-04-25 15:22:00|87.56|87.53|87.61|87.59|87.62|87.59|87.56|87.53|3202
1650900130000|2022-04-25 15:22:10|87.62|87.6|87.63|87.59|87.64|87.6|87.62|87.59|5708
1650900140000|2022-04-25 15:22:20|87.62||87.62||87.62||87.62||1271
1650900150000|2022-04-25 15:22:30|87.63|87.6|87.64|87.62|87.66|87.62|87.61|87.59|27049
1650900160000|2022-04-25 15:22:40|87.66|87.64|87.63|87.6|87.66|87.64|87.63|87.6|29565
1650900170000|2022-04-25 15:22:50|87.62|87.58|87.63|87.59|87.63|87.6|87.61|87.57|11762
1650900180000|2022-04-25 15:23:00|87.61|87.57|87.58|87.54|87.61|87.57|87.58|87.54|3173
1650900190000|2022-04-25 15:23:10|87.59|87.55|87.56|87.52|87.59|87.57|87.56|87.52|11938
1650900200000|2022-04-25 15:23:20|||||||||3
1650900210000|2022-04-25 15:23:30|87.57|87.53|87.57|87.53|87.57|87.55|87.56|87.52|5034
1650900220000|2022-04-25 15:23:40|87.56||87.56||87.56||87.56||2003
1650900230000|2022-04-25 15:23:50|87.55||87.56||87.56||87.55||803
1650900240000|2022-04-25 15:24:00|87.55|87.52|87.56|87.53|87.56|87.53|87.55|87.52|13875
1650900250000|2022-04-25 15:24:10|87.55|87.54|87.55|87.52|87.56|87.54|87.55|87.52|4232
1650900320000|2022-04-25 15:25:20|87.56|87.53|87.62|87.6|87.64|87.61|87.56|87.53|107525
1650900330000|2022-04-25 15:25:30|87.63|87.64|87.7|87.65|87.71|87.67|87.63|87.61|72984
1650900340000|2022-04-25 15:25:40|87.67|87.64|87.67|87.65|87.7|87.66|87.66|87.63|7860
1650900350000|2022-04-25 15:25:50|87.69|87.66|87.78|87.76|87.78|87.76|87.69|87.65|35160
1650900360000|2022-04-25 15:26:00|87.77|87.75|87.75|87.74|87.82|87.78|87.75|87.71|43896
1650900370000|2022-04-25 15:26:10|87.77|87.75|87.79|87.75|87.8|87.76|87.75|87.71|50503
1650900380000|2022-04-25 15:26:20|87.78|87.74|87.78|87.76|87.81|87.78|87.78|87.74|24704
1650900390000|2022-04-25 15:26:30|87.77|87.74|87.82|87.77|87.83|87.79|87.77|87.73|81600
1650900400000|2022-04-25 15:26:40|87.8|87.76|87.76|87.74|87.8|87.77|87.76|87.74|16057
1650900410000|2022-04-25 15:26:50|87.75|87.72|87.76|87.73|87.76|87.75|87.75|87.71|12056
1650900420000|2022-04-25 15:27:00|87.77|87.74|87.82|87.8|87.85|87.8|87.77|87.73|180569
1650900430000|2022-04-25 15:27:10|87.81|87.79|87.81|87.78|87.82|87.8|87.8|87.77|18112
1650900440000|2022-04-25 15:27:20|87.82|87.79|87.8|87.76|87.84|87.81|87.8|87.76|18645
1650900450000|2022-04-25 15:27:30|87.81|87.77|87.79|87.75|87.82|87.79|87.79|87.75|11072
1650900460000|2022-04-25 15:27:40|87.78|87.74|87.78|87.74|87.79|87.77|87.75|87.73|51179
1650900470000|2022-04-25 15:27:50|87.75|87.73|87.75|87.73|87.75|87.73|87.75|87.73|52
1650900480000|2022-04-25 15:28:00|87.78|87.74|87.76|87.73|87.78|87.74|87.76|87.73|57218
1650900490000|2022-04-25 15:28:10|87.75|87.71|87.74|87.72|87.76|87.73|87.74|87.7|26323
1650900500000|2022-04-25 15:28:20|87.73|87.71|87.64|87.61|87.74|87.72|87.64|87.59|25962
1650900510000|2022-04-25 15:28:30|87.65|87.59|87.65|87.61|87.65|87.62|87.59|87.56|87402
1650900520000|2022-04-25 15:28:40|87.63|87.59|87.64|87.59|87.64|87.61|87.63|87.59|3841
1650900530000|2022-04-25 15:28:50|87.65|87.6|87.63|87.6|87.65|87.6|87.63|87.6|16743
1650900540000|2022-04-25 15:29:00|87.62|87.57|87.58|87.56|87.67|87.61|87.58|87.56|53789
1650900550000|2022-04-25 15:29:10|87.57|87.55|87.48|87.44|87.57|87.55|87.48|87.44|84746
1650900560000|2022-04-25 15:29:20|87.47|87.42|87.47|87.4|87.51|87.5|87.47|87.4|162048
1650900570000|2022-04-25 15:29:30|87.44|87.41|87.38|87.34|87.44|87.41|87.38|87.34|59400
1650900580000|2022-04-25 15:29:40|87.37|87.31|87.36|87.31|87.38|87.35|87.32|87.28|39479
1650900590000|2022-04-25 15:29:50|87.38|87.32|87.39|87.34|87.39|87.34|87.38|87.32|6079
1650956430000|2022-04-26 07:00:30|89|88.15|88.2|88.04|89.13|89.01|88.07|88|325675
1650956440000|2022-04-26 07:00:40|88.19|88.01|88.24|88.12|88.32|88.14|88|87.8|124294
1650956450000|2022-04-26 07:00:50|88.29|88.13|88.31|88.17|88.43|88.25|88.2|88.03|28176
1650956460000|2022-04-26 07:01:00|88.3|88.18|88.33|88.18|88.34|88.21|88.12|87.96|55429
1650956470000|2022-04-26 07:01:10|88.34|88.19|88.32|88.16|88.42|88.24|88.19|88.03|66675
1650956480000|2022-04-26 07:01:20|88.33|88.12|88.32|88.14|88.33|88.21|88.22|88.05|29312
1650956490000|2022-04-26 07:01:30|88.27|88.11|88.32|88.21|88.33|88.21|88.23|88.06|19658
1650956500000|2022-04-26 07:01:40|88.33|88.17|88.45|88.31|88.47|88.32|88.23|88.07|66036
1650956510000|2022-04-26 07:01:50|88.46|88.32|88.6|88.42|88.63|88.46|88.4|88.22|27438
1650956520000|2022-04-26 07:02:00|88.61|88.43|88.63|88.46|88.65|88.51|88.54|88.36|8156
1650956530000|2022-04-26 07:02:10|88.65|88.49|88.83|88.7|88.83|88.72|88.65|88.47|73344
1650956540000|2022-04-26 07:02:20|88.89|88.71|88.63|88.49|88.93|88.8|88.62|88.43|39988
1650956550000|2022-04-26 07:02:30|88.65|88.51|88.65|88.56|88.65|88.57|88.6|88.44|7918
1650956560000|2022-04-26 07:02:40|88.74|88.57|88.68|88.58|88.76|88.59|88.59|88.46|22761
1650956570000|2022-04-26 07:02:50|88.67|88.57|88.75|88.63|88.86|88.74|88.61|88.52|106039
1650956580000|2022-04-26 07:03:00|88.73|88.54|88.75|88.66|88.75|88.66|88.65|88.52|37551
1650956590000|2022-04-26 07:03:10|88.74|88.65|88.68|88.57|88.75|88.67|88.65|88.53|20868
1650956600000|2022-04-26 07:03:20|88.67|88.56|88.68|88.56|88.68|88.57|88.59|88.51|6421
1650956610000|2022-04-26 07:03:30|88.67|88.55|88.78|88.65|88.85|88.72|88.61|88.49|23404
1650956620000|2022-04-26 07:03:40|88.77|88.63|88.86|88.74|88.91|88.81|88.71|88.56|22061
1650956630000|2022-04-26 07:03:50|88.85|88.69|88.84|88.72|88.9|88.79|88.71|88.58|73324
1650956640000|2022-04-26 07:04:00|88.85|88.75|88.83|88.72|88.92|88.8|88.75|88.62|5564
1650956650000|2022-04-26 07:04:10|88.82|88.7|88.68|88.55|88.87|88.8|88.57|88.41|45911
1650956660000|2022-04-26 07:04:20|88.67|88.49|88.51|88.43|88.67|88.5|88.49|88.36|8382
1650956670000|2022-04-26 07:04:30|88.56|88.44|88.55|88.41|88.61|88.48|88.44|88.32|26043
1650956680000|2022-04-26 07:04:40|88.51|88.4|88.25|88.14|88.51|88.4|88.25|88.13|4090
1650956690000|2022-04-26 07:04:50|88.24|88.13|88.33|88.21|88.33|88.23|88.18|88.03|16000
1650956700000|2022-04-26 07:05:00|88.32|88.19|88.3|88.19|88.41|88.32|88.26|88.13|18299
1650956710000|2022-04-26 07:05:10|88.31|88.18|88.18|88.08|88.36|88.25|88.16|88.06|13309
1650956720000|2022-04-26 07:05:20|88.21|88.11|88.37|88.23|88.42|88.29|88.2|88.07|19692
1650956730000|2022-04-26 07:05:30|88.36|88.22|88.19|88.06|88.36|88.26|88.11|87.99|27769
1650956740000|2022-04-26 07:05:40|88.18|88.03|88.08|87.94|88.21|88.08|88.03|87.9|13761
1650956750000|2022-04-26 07:05:50|88.09|87.95|88.15|88.03|88.2|88.07|87.99|87.92|126952
1650956760000|2022-04-26 07:06:00|88.16|88.04|88.13|88.04|88.2|88.07|88.09|87.94|56448
1650956770000|2022-04-26 07:06:10|88.14|88|87.94|87.8|88.17|88.04|87.85|87.72|24639
1650956780000|2022-04-26 07:06:20|87.93|87.79|87.73|87.59|87.94|87.81|87.71|87.57|19982
1650956790000|2022-04-26 07:06:30|87.74|87.64|87.65|87.51|87.78|87.65|87.6|87.47|4128
1650956800000|2022-04-26 07:06:40|87.64|87.5|87.69|87.56|87.71|87.61|87.55|87.46|29008
1650956810000|2022-04-26 07:06:50|87.68|87.54|87.6|87.51|87.71|87.62|87.59|87.43|11838
1650956820000|2022-04-26 07:07:00|87.67|87.52|87.67|87.57|87.69|87.63|87.66|87.52|3275
1650956830000|2022-04-26 07:07:10|87.65|87.58|87.63|87.55|87.65|87.59|87.58|87.44|30776
1650956840000|2022-04-26 07:07:20|87.68|87.56|87.68|87.6|87.68|87.65|87.66|87.51|17255
1650956850000|2022-04-26 07:07:30|87.67|87.62|87.77|87.66|87.8|87.7|87.67|87.6|16295
1650956860000|2022-04-26 07:07:40|87.76|87.61|87.72|87.61|87.77|87.64|87.67|87.55|6526
1650956870000|2022-04-26 07:07:50|87.74|87.6|87.68|87.61|87.77|87.65|87.67|87.55|10120
1650956880000|2022-04-26 07:08:00|87.67|87.6|87.65|87.51|87.71|87.6|87.5|87.4|27885
1650956890000|2022-04-26 07:08:10|87.66|87.52|87.77|87.67|87.77|87.67|87.65|87.51|5392
1650956900000|2022-04-26 07:08:20|87.78|87.64|87.7|87.6|87.78|87.64|87.63|87.5|13263
1650956910000|2022-04-26 07:08:30|87.72|87.61|87.82|87.74|87.86|87.76|87.72|87.61|6578
1650956920000|2022-04-26 07:08:40|87.81|87.75|87.88|87.76|87.96|87.83|87.79|87.71|13032
1650956930000|2022-04-26 07:08:50|87.87|87.77|87.78|87.66|88.02|87.9|87.74|87.62|102012
1650956940000|2022-04-26 07:09:00|87.8|87.69|87.81|87.67|87.88|87.74|87.77|87.63|0
1650956950000|2022-04-26 07:09:10|87.8|87.65|87.76|87.65|87.87|87.74|87.73|87.6|29941
1650956960000|2022-04-26 07:09:20|87.78|87.66|87.77|87.66|87.78|87.67|87.73|87.61|0
1650956970000|2022-04-26 07:09:30|87.78|87.67|87.72|87.59|87.78|87.69|87.67|87.54|7827
1650956980000|2022-04-26 07:09:40|87.71|87.6|87.69|87.58|87.77|87.64|87.61|87.5|10496
1650956990000|2022-04-26 07:09:50|87.68|87.55|87.62|87.5|87.69|87.57|87.58|87.5|1544
1650957000000|2022-04-26 07:10:00|87.61|87.52|87.65|87.55|87.66|87.55|87.59|87.5|20499
1650957010000|2022-04-26 07:10:10|87.64|87.52|87.64|87.54|87.65|87.58|87.6|87.5|25950
1650957020000|2022-04-26 07:10:20|87.63|87.5|87.61|87.51|87.65|87.56|87.58|87.5|25692
1650957030000|2022-04-26 07:10:30|87.6|87.5|87.58|87.5|87.65|87.58|87.56|87.5|11792
1650957040000|2022-04-26 07:10:40|87.57|87.47|87.55|87.47|87.57|87.49|87.5|87.4|18546
1650957050000|2022-04-26 07:10:50|87.54|87.43|87.49|87.4|87.55|87.44|87.48|87.4|20703
1650957060000|2022-04-26 07:11:00|87.48|87.35|87.53|87.43|87.54|87.46|87.43|87.35|10796
1650957070000|2022-04-26 07:11:10|87.58|87.44|87.55|87.45|87.58|87.49|87.53|87.42|2375
1650957080000|2022-04-26 07:11:20|87.54|87.4|87.42|87.32|87.58|87.48|87.35|87.23|65191
1650957090000|2022-04-26 07:11:30|87.41|87.31|87.24|87.14|87.41|87.31|87.21|87.12|23880
1650957100000|2022-04-26 07:11:40|87.26|87.18|87.34|87.26|87.38|87.29|87.2|87.11|17566
1650957110000|2022-04-26 07:11:50|87.36|87.27|87.35|87.27|87.41|87.31|87.35|87.24|4575
1650957120000|2022-04-26 07:12:00|87.41|87.3|87.51|87.43|87.55|87.43|87.33|87.26|31077
1650957130000|2022-04-26 07:12:10|87.53|87.44|87.59|87.51|87.67|87.54|87.52|87.41|2252
1650957140000|2022-04-26 07:12:20|87.58|87.5|87.59|87.5|87.59|87.51|87.54|87.44|112
1650957150000|2022-04-26 07:12:30|87.58|87.51|87.59|87.48|87.59|87.51|87.51|87.44|750
1650957160000|2022-04-26 07:12:40|87.62|87.51|87.64|87.54|87.66|87.56|87.59|87.48|3838
1650957170000|2022-04-26 07:12:50|87.63|87.51|87.48|87.38|87.63|87.51|87.46|87.36|1008
1650957180000|2022-04-26 07:13:00|87.47|87.37|87.62|87.52|87.63|87.52|87.46|87.36|34814
1650957190000|2022-04-26 07:13:10|87.61|87.47|87.64|87.55|87.67|87.6|87.53|87.4|86782
1650957200000|2022-04-26 07:13:20|87.63|87.49|87.53|87.43|87.63|87.51|87.51|87.42|15473
1650957210000|2022-04-26 07:13:30|87.52|87.39|87.53|87.44|87.57|87.44|87.44|87.33|36617
1650957220000|2022-04-26 07:13:40|87.57|87.47|87.59|87.49|87.6|87.5|87.49|87.4|1445
1650957230000|2022-04-26 07:13:50|87.6|87.52|87.5|87.42|87.6|87.53|87.48|87.38|65230
1650957240000|2022-04-26 07:14:00|87.48|87.41|87.5|87.42|87.5|87.44|87.42|87.34|79831
1650957250000|2022-04-26 07:14:10|87.49|87.41|87.43|87.34|87.56|87.45|87.41|87.33|11850
1650957260000|2022-04-26 07:14:20|87.42|87.33|87.36|87.26|87.42|87.33|87.34|87.25|13396
1650957270000|2022-04-26 07:14:30|87.34|87.25|87.16|87.07|87.36|87.25|87.14|87.04|43079
1650957280000|2022-04-26 07:14:40|87.17|87.08|87.08|87|87.17|87.09|87.07|87|81567
1650957290000|2022-04-26 07:14:50|87.07|86.94|87.05|86.95|87.11|87.03|86.97|86.87|88960
1650957300000|2022-04-26 07:15:00|87.03|86.94|87.01|86.95|87.07|86.99|86.97|86.91|48077
1650957310000|2022-04-26 07:15:10|87.04|86.94|87.02|86.94|87.07|87.01|86.94|86.83|51660
1650957320000|2022-04-26 07:15:20|87.01|86.93|87|86.9|87.09|87|86.96|86.88|11372
1650957330000|2022-04-26 07:15:30|86.99|86.91|86.93|86.84|87|86.91|86.83|86.8|132613
1650957340000|2022-04-26 07:15:40|86.92|86.83|86.94|86.85|86.96|86.87|86.85|86.8|6092
1650957350000|2022-04-26 07:15:50|86.95|86.86|86.93|86.85|86.97|86.89|86.91|86.84|19194
1650957360000|2022-04-26 07:16:00|86.92|86.86|86.88|86.84|86.93|86.89|86.88|86.84|11556
1650957370000|2022-04-26 07:16:10|86.91|86.85|86.94|86.88|87|86.92|86.88|86.84|23052
1650957380000|2022-04-26 07:16:20|86.95|86.85|86.94|86.87|86.95|86.9|86.9|86.84|928
1650957390000|2022-04-26 07:16:30|86.97|86.88|86.93|86.84|86.97|86.93|86.9|86.84|16393
1650957400000|2022-04-26 07:16:40|86.95|86.85|86.97|86.88|86.97|86.89|86.89|86.84|53556
1650957410000|2022-04-26 07:16:50|86.96|86.87|86.97|86.91|86.97|86.92|86.92|86.84|81735
1650957420000|2022-04-26 07:17:00|87.01|86.92|87.11|87.04|87.15|87.05|86.97|86.9|18418
1650957430000|2022-04-26 07:17:10|87.1|87.03|87.04|86.99|87.15|87.03|87.02|86.94|9507
1650957440000|2022-04-26 07:17:20|87.1|87|87.02|86.93|87.12|87.02|86.99|86.9|14838
1650957450000|2022-04-26 07:17:30|87|86.91|86.94|86.86|87.02|86.91|86.89|86.83|10996
1650957460000|2022-04-26 07:17:40|86.93|86.85|86.94|86.84|86.99|86.9|86.9|86.81|5517
1650957470000|2022-04-26 07:17:50|86.97|86.83|86.86|86.75|86.97|86.84|86.8|86.73|37751
1650957480000|2022-04-26 07:18:00|86.9|86.77|86.93|86.86|86.98|86.88|86.89|86.74|9745
1650957490000|2022-04-26 07:18:10|86.99|86.89|87.07|86.97|87.1|87.01|86.96|86.89|26388
1650957500000|2022-04-26 07:18:20|87.09|86.98|87.09|87.02|87.13|87.04|87.04|86.95|30845
1650957510000|2022-04-26 07:18:30|87.11|87.03|87.11|87.02|87.21|87.11|87.07|86.99|11045
1650957520000|2022-04-26 07:18:40|87.1|87.01|87.07|87.01|87.18|87.09|87.05|86.97|32423
1650957530000|2022-04-26 07:18:50|87.11|87.02|87.13|87.05|87.27|87.18|87.09|86.99|31294
1650957540000|2022-04-26 07:19:00|87.12|87.04|87.17|87.08|87.2|87.11|87.1|87.01|20137
1650957550000|2022-04-26 07:19:10|87.15|87.04|87.09|87|87.15|87.08|87.02|86.93|42669
1650957560000|2022-04-26 07:19:20|87.07|87.02|87.18|87.09|87.21|87.1|87.05|86.97|49228
1650957570000|2022-04-26 07:19:30|87.21|87.1|87.2|87.12|87.26|87.14|87.14|87.06|22200
1650957580000|2022-04-26 07:19:40|87.19|87.13|87.17|87.09|87.26|87.16|87.09|87|9078
1650957590000|2022-04-26 07:19:50|87.16|87.08|87.19|87.1|87.2|87.12|87.12|87.03|7737
1650957600000|2022-04-26 07:20:00|87.18|87.09|87.05|86.96|87.2|87.13|87.04|86.95|30411
1650957610000|2022-04-26 07:20:10|87.04|86.95|87.06|86.97|87.09|87.01|87.01|86.94|4165
1650957620000|2022-04-26 07:20:20|87.08|86.98|87.1|87|87.14|87.05|87.05|86.98|36816
1650957630000|2022-04-26 07:20:30|87.09|86.99|87.05|86.99|87.1|87.01|87.01|86.98|21182
1650957640000|2022-04-26 07:20:40|87.07|86.98|87.04|86.99|87.12|87.04|87.02|86.96|13707
1650957650000|2022-04-26 07:20:50|87.06|87|87.14|87.05|87.19|87.11|87.06|86.99|55371
1650957660000|2022-04-26 07:21:00|87.13|87.06|87.08|87.01|87.18|87.12|87.03|86.96|25105
1650957670000|2022-04-26 07:21:10|87.07|87.02|87.1|87.01|87.14|87.07|87.04|86.99|21781
1650957680000|2022-04-26 07:21:20|87.09|87.02|87.14|87.06|87.15|87.09|87.02|86.95|26024
1650957690000|2022-04-26 07:21:30|87.13|87.05|87.19|87.12|87.28|87.2|87.13|87.05|11729
1650957700000|2022-04-26 07:21:40|87.21|87.13|87.2|87.15|87.29|87.21|87.18|87.1|24862
1650957710000|2022-04-26 07:21:50|87.21|87.16|87.27|87.21|87.29|87.21|87.17|87.09|2238
1650957720000|2022-04-26 07:22:00|87.28|87.22|87.31|87.24|87.33|87.26|87.25|87.19|22748
1650957730000|2022-04-26 07:22:10|87.3|87.23|87.41|87.35|87.44|87.35|87.28|87.22|16329
1650957740000|2022-04-26 07:22:20|87.46|87.36|87.41|87.34|87.49|87.43|87.37|87.3|37437
1650957750000|2022-04-26 07:22:30|87.4|87.33|87.35|87.28|87.4|87.33|87.3|87.26|14326
1650957760000|2022-04-26 07:22:40|87.34|87.27|87.35|87.3|87.35|87.3|87.33|87.27|11381
1650957770000|2022-04-26 07:22:50|87.39|87.32|87.41|87.35|87.44|87.4|87.39|87.31|35864
1650957780000|2022-04-26 07:23:00|87.44|87.4|87.66|87.58|87.69|87.61|87.44|87.4|5067
1650957790000|2022-04-26 07:23:10|87.65|87.57|87.74|87.65|87.74|87.65|87.62|87.53|14772
1650957800000|2022-04-26 07:23:20|87.69|87.63|87.53|87.5|87.72|87.65|87.53|87.46|95197
1650957810000|2022-04-26 07:23:30|87.52|87.45|87.58|87.52|87.59|87.52|87.51|87.44|40567
1650957820000|2022-04-26 07:23:40|87.62|87.53|87.66|87.57|87.68|87.63|87.62|87.53|25578
1650957830000|2022-04-26 07:23:50|87.67|87.61|87.66|87.6|87.67|87.61|87.63|87.53|3136
1650957840000|2022-04-26 07:24:00|87.65|87.59|87.66|87.62|87.66|87.63|87.63|87.53|29631
1650957850000|2022-04-26 07:24:10|87.67|87.63|87.71|87.66|87.76|87.68|87.67|87.61|12842
1650957860000|2022-04-26 07:24:20|87.7|87.67|87.65|87.59|87.7|87.67|87.62|87.54|35770
1650957870000|2022-04-26 07:24:30|87.64|87.6|87.85|87.76|87.85|87.76|87.63|87.59|36171
1650957880000|2022-04-26 07:24:40|87.84|87.75|87.66|87.59|87.86|87.77|87.66|87.58|40066
1650957890000|2022-04-26 07:24:50|87.7|87.58|87.74|87.68|87.83|87.75|87.68|87.58|92340
1650957900000|2022-04-26 07:25:00|87.79|87.69|87.71|87.66|87.83|87.74|87.68|87.6|42527
1650957910000|2022-04-26 07:25:10|87.72|87.65|87.7|87.63|87.74|87.66|87.66|87.62|23546
1650957920000|2022-04-26 07:25:20|87.69|87.64|87.73|87.68|87.73|87.69|87.65|87.62|70404
1650957930000|2022-04-26 07:25:30|87.72|87.69|87.69|87.64|87.74|87.69|87.65|87.62|99308
1650957940000|2022-04-26 07:25:40|87.76|87.65|87.75|87.66|87.77|87.7|87.7|87.64|18438
1650957950000|2022-04-26 07:25:50|87.74|87.64|87.63|87.57|87.78|87.69|87.57|87.48|33909
1650957960000|2022-04-26 07:26:00|87.62|87.56|87.64|87.57|87.65|87.57|87.62|87.56|100
1650958020000|2022-04-26 07:27:00|87.6|87.51|87.63|87.59|87.63|87.59|87.58|87.5|15709
1650958030000|2022-04-26 07:27:10|87.62|87.54|87.57|87.5|87.62|87.58|87.55|87.47|17012
1650958040000|2022-04-26 07:27:20|87.58|87.53|87.56|87.49|87.63|87.57|87.44|87.4|31546
1650958050000|2022-04-26 07:27:30|87.55|87.51|87.56|87.51|87.63|87.56|87.55|87.51|14992
1650958060000|2022-04-26 07:27:40|87.59|87.52|87.62|87.56|87.63|87.57|87.52|87.44|17988
1650958070000|2022-04-26 07:27:50|87.63|87.55|87.62|87.55|87.63|87.58|87.6|87.51|15561
1650958080000|2022-04-26 07:28:00|87.63|87.56|87.72|87.63|87.74|87.65|87.62|87.56|24209
1650958090000|2022-04-26 07:28:10|87.71|87.61|87.71|87.64|87.73|87.69|87.65|87.59|8681
1650958100000|2022-04-26 07:28:20|87.7|87.63|87.61|87.57|87.7|87.63|87.6|87.52|15132
1650958110000|2022-04-26 07:28:30|87.66|87.58|87.72|87.63|87.75|87.66|87.63|87.54|13935
1650958120000|2022-04-26 07:28:40|87.71|87.62|87.74|87.66|87.77|87.67|87.62|87.55|5242
1650958130000|2022-04-26 07:28:50|87.75|87.67|87.73|87.64|87.76|87.68|87.65|87.57|2504
1650958140000|2022-04-26 07:29:00|87.69|87.63|87.72|87.65|87.73|87.69|87.68|87.6|5312
1650958150000|2022-04-26 07:29:10|87.71|87.64|87.64|87.55|87.71|87.64|87.58|87.5|13587
1650958160000|2022-04-26 07:29:20|87.63|87.54|87.63|87.54|87.66|87.58|87.59|87.51|3901
1650958170000|2022-04-26 07:29:30|87.62|87.53|87.58|87.49|87.66|87.57|87.54|87.47|1405
1650958180000|2022-04-26 07:29:40|87.59|87.5|87.66|87.57|87.68|87.61|87.57|87.5|7554
1650958190000|2022-04-26 07:29:50|87.65|87.56|87.67|87.59|87.68|87.61|87.64|87.54|440
1650958200000|2022-04-26 07:30:00|87.66|87.57|87.51|87.45|87.66|87.58|87.49|87.42|12299
1650958210000|2022-04-26 07:30:10|87.55|87.47|87.5|87.43|87.56|87.49|87.45|87.4|7087
1650958220000|2022-04-26 07:30:20|87.47|87.42|87.47|87.4|87.5|87.43|87.4|87.36|59040
1650958230000|2022-04-26 07:30:30|87.45|87.37|87.53|87.45|87.56|87.49|87.44|87.37|3229
1650958240000|2022-04-26 07:30:40|87.52|87.48|87.46|87.38|87.52|87.49|87.44|87.37|1566
1650958250000|2022-04-26 07:30:50|87.47|87.39|87.46|87.38|87.49|87.42|87.45|87.38|39299
1650958260000|2022-04-26 07:31:00|87.48|87.39|87.55|87.5|87.58|87.52|87.44|87.38|10533
1650958270000|2022-04-26 07:31:10|87.56|87.51|87.58|87.52|87.63|87.55|87.48|87.41|150148
1650958280000|2022-04-26 07:31:20|87.59|87.53|87.52|87.45|87.59|87.53|87.48|87.41|30163
1650958290000|2022-04-26 07:31:30|87.49|87.44|87.45|87.38|87.49|87.44|87.43|87.36|16029
1650958300000|2022-04-26 07:31:40|87.44|87.37|87.41|87.36|87.45|87.43|87.39|87.31|11552
1650958310000|2022-04-26 07:31:50|87.4|87.35|87.41|87.32|87.42|87.36|87.36|87.31|19750
1650958320000|2022-04-26 07:32:00|87.37|87.31|87.33|87.26|87.37|87.32|87.28|87.23|10999
1650958330000|2022-04-26 07:32:10|87.32|87.23|87.31|87.26|87.33|87.26|87.28|87.21|7349
1650958340000|2022-04-26 07:32:20|87.33|87.27|87.39|87.32|87.42|87.38|87.33|87.27|52451
1650958350000|2022-04-26 07:32:30|87.42|87.33|87.39|87.35|87.43|87.37|87.38|87.33|8863
1650958360000|2022-04-26 07:32:40|87.42|87.37|87.39|87.32|87.42|87.38|87.35|87.3|8554
1650958370000|2022-04-26 07:32:50|87.4|87.33|87.36|87.3|87.42|87.34|87.35|87.3|22
1650958380000|2022-04-26 07:33:00|87.35|87.29|87.41|87.36|87.42|87.37|87.35|87.27|7969
1650958390000|2022-04-26 07:33:10|87.42|87.37|87.33|87.27|87.42|87.37|87.32|87.24|7087
1650958400000|2022-04-26 07:33:20|87.32|87.26|87.32|87.25|87.36|87.28|87.3|87.24|2943
1650958410000|2022-04-26 07:33:30|87.31|87.24|87.3|87.23|87.32|87.25|87.27|87.22|14802
1650958420000|2022-04-26 07:33:40|87.32|87.3|87.35|87.29|87.37|87.3|87.31|87.25|32500
1650958430000|2022-04-26 07:33:50|87.34|87.26|87.35|87.28|87.35|87.29|87.34|87.25|3617
1650958440000|2022-04-26 07:34:00|87.37|87.29|87.29|87.22|87.43|87.34|87.28|87.22|6875
1650958450000|2022-04-26 07:34:10|87.28|87.21|87.26|87.21|87.32|87.25|87.25|87.21|6
1650958460000|2022-04-26 07:34:20|87.25|87.18|87.18|87.13|87.25|87.2|87.18|87.13|11792
1650958470000|2022-04-26 07:34:30|87.17|87.1|87.1|87.03|87.17|87.1|87.1|87.03|4900
1650958480000|2022-04-26 07:34:40|87.09|87.02|87.14|87.07|87.17|87.11|87.09|87.01|22170
1650958490000|2022-04-26 07:34:50|87.13|87.08|87.09|87.02|87.15|87.11|87.05|87|4791
1650958500000|2022-04-26 07:35:00|87.08|87|87.09|87.01|87.14|87.08|87.07|87|16550
1650958510000|2022-04-26 07:35:10|87.08|87.02|87.09|87.05|87.14|87.07|87.08|87.01|17656
1650958520000|2022-04-26 07:35:20|87.08|87.01|87.15|87.09|87.21|87.13|87.08|87.01|5862
1650958530000|2022-04-26 07:35:30|87.12|87.07|87.14|87.09|87.14|87.09|87.11|87.05|2840
1650958540000|2022-04-26 07:35:40|87.13|87.08|87.1|87.03|87.14|87.08|87.05|87|25
1650958550000|2022-04-26 07:35:50|87.12|87.05|87.01|86.95|87.12|87.06|87|86.93|2511
1650958560000|2022-04-26 07:36:00|87.04|86.97|87.1|87.02|87.1|87.02|87.02|86.95|5218
1650958570000|2022-04-26 07:36:10|87.09|87.01|87.11|87.03|87.11|87.03|87.02|86.95|10618
1650958580000|2022-04-26 07:36:20|87.07|87.02|87.11|87.03|87.11|87.03|87.07|86.99|3049
1650958590000|2022-04-26 07:36:30|87.1|87.02|87.04|86.99|87.11|87.02|87.04|86.97|2611
1650958600000|2022-04-26 07:36:40|87.03|86.96|87.05|86.96|87.07|87|87.01|86.96|10640
1650958610000|2022-04-26 07:36:50|87.04|86.97|87.05|86.97|87.05|87|87.04|86.96|32
1650958620000|2022-04-26 07:37:00|87.04|86.98|87.08|86.99|87.1|87.03|87.04|86.97|7964
1650958630000|2022-04-26 07:37:10|87.06|86.96|87.04|86.97|87.06|86.98|87|86.94|2635
1650958640000|2022-04-26 07:37:20|87.05|86.98|87.09|87.03|87.1|87.03|87.04|86.97|4108
1650958650000|2022-04-26 07:37:30|87.08|87.02|87.12|87.05|87.14|87.06|87.04|86.97|13412
1650958660000|2022-04-26 07:37:40|87.11|87.06|87.17|87.1|87.19|87.12|87.11|87.05|5913
1650958670000|2022-04-26 07:37:50|87.15|87.09|87.17|87.09|87.18|87.1|87.13|87.06|0
1650958680000|2022-04-26 07:38:00|87.18|87.1|87.21|87.13|87.22|87.13|87.12|87.06|16307
1650958690000|2022-04-26 07:38:10|87.23|87.15|87.17|87.09|87.23|87.16|87.14|87.08|2454
1650958700000|2022-04-26 07:38:20|87.16|87.08|87.2|87.14|87.25|87.18|87.15|87.08|4337
1650958710000|2022-04-26 07:38:30|87.21|87.15|87.24|87.17|87.26|87.18|87.21|87.14|0
1650958720000|2022-04-26 07:38:40|87.25|87.2|87.22|87.17|87.29|87.25|87.22|87.17|30952
1650958730000|2022-04-26 07:38:50|87.23|87.18|87.28|87.2|87.28|87.2|87.22|87.17|500
1650958740000|2022-04-26 07:39:00|87.26|87.17|87.23|87.17|87.28|87.18|87.23|87.14|558
1650958750000|2022-04-26 07:39:10|87.24|87.18|87.28|87.23|87.3|87.24|87.23|87.17|9327
1650958760000|2022-04-26 07:39:20|87.27|87.2|87.37|87.29|87.38|87.29|87.26|87.2|16315
1650958770000|2022-04-26 07:39:30|87.36|87.28|87.35|87.29|87.36|87.29|87.33|87.26|253
1650958780000|2022-04-26 07:39:40|87.32|87.26|87.31|87.26|87.34|87.27|87.31|87.26|4005
1650958790000|2022-04-26 07:39:50|87.32|87.27|87.33|87.26|87.36|87.29|87.31|87.26|3188
1650958800000|2022-04-26 07:40:00|87.31|87.23|87.29|87.23|87.31|87.23|87.29|87.23|7049
1650958810000|2022-04-26 07:40:10|87.3|87.26|87.33|87.26|87.37|87.3|87.3|87.26|950
1650958820000|2022-04-26 07:40:20|87.34|87.29|87.5|87.43|87.52|87.43|87.34|87.26|10566
1650958830000|2022-04-26 07:40:30|87.52|87.47|87.45|87.4|87.55|87.48|87.44|87.39|23970
1650958840000|2022-04-26 07:40:40|87.44|87.39|87.51|87.44|87.52|87.47|87.44|87.36|11947
1650958850000|2022-04-26 07:40:50|87.5|87.46|87.6|87.53|87.61|87.54|87.49|87.46|3226
1650958860000|2022-04-26 07:41:00|87.59|87.5|87.67|87.59|87.68|87.6|87.56|87.5|1039
1650958870000|2022-04-26 07:41:10|87.66|87.56|87.71|87.64|87.73|87.65|87.63|87.56|3152
1650958880000|2022-04-26 07:41:20|87.72|87.65|87.74|87.66|87.78|87.69|87.72|87.65|0
1650958890000|2022-04-26 07:41:30|87.73|87.65|87.79|87.73|87.83|87.76|87.72|87.65|4287
1650958900000|2022-04-26 07:41:40|87.8|87.74|87.79|87.71|87.8|87.74|87.76|87.68|989
1650958910000|2022-04-26 07:41:50|87.8|87.72|87.76|87.69|87.8|87.73|87.72|87.65|8097
1650958920000|2022-04-26 07:42:00|87.75|87.68|87.76|87.7|87.76|87.71|87.74|87.66|553
1650958930000|2022-04-26 07:42:10|87.75|87.69|87.79|87.71|87.79|87.72|87.72|87.68|8317
1650958940000|2022-04-26 07:42:20|87.78|87.72|87.79|87.72|87.79|87.72|87.77|87.71|1551
1650958950000|2022-04-26 07:42:30|87.81|87.74|87.78|87.71|87.86|87.79|87.78|87.71|9878
1650958960000|2022-04-26 07:42:40|87.77|87.72|87.84|87.77|87.85|87.77|87.77|87.71|13354
1650958970000|2022-04-26 07:42:50|87.83|87.75|87.81|87.73|87.84|87.77|87.79|87.71|0
1650958980000|2022-04-26 07:43:00|87.82|87.74|87.85|87.78|87.86|87.82|87.81|87.72|8225
1650958990000|2022-04-26 07:43:10|87.86|87.75|87.78|87.71|87.87|87.8|87.77|87.68|1791
1650959000000|2022-04-26 07:43:20|87.79|87.72|87.8|87.73|87.82|87.75|87.78|87.69|10
1650959010000|2022-04-26 07:43:30|87.82|87.74|87.8|87.73|87.87|87.79|87.79|87.7|135
1650959020000|2022-04-26 07:43:40|87.79|87.74|87.82|87.74|87.83|87.75|87.79|87.73|1279
1650959030000|2022-04-26 07:43:50|87.81|87.73|87.81|87.74|87.83|87.76|87.8|87.73|580
1650959040000|2022-04-26 07:44:00|87.82|87.73|87.82|87.74|87.83|87.78|87.79|87.73|8822
1650959050000|2022-04-26 07:44:10|87.83|87.73|87.81|87.73|87.83|87.76|87.78|87.73|68
1650959060000|2022-04-26 07:44:20|87.82|87.75|88.18|88.14|88.18|88.14|87.79|87.75|96411
1650959070000|2022-04-26 07:44:30|88.21|88.13|88.21|88.14|88.3|88.24|88.17|88.08|33974
1650959080000|2022-04-26 07:44:40|88.22|88.13|88.14|88.07|88.22|88.14|88.12|88.06|4628
1650959090000|2022-04-26 07:44:50|88.11|88.06|88.12|88.05|88.16|88.08|88.08|88|55222
1650959100000|2022-04-26 07:45:00|88.11|88.01|87.99|87.92|88.12|88.04|87.98|87.92|3361
1650959110000|2022-04-26 07:45:10|88|87.93|87.89|87.82|88.01|87.94|87.89|87.8|6903
1650959120000|2022-04-26 07:45:20|87.9|87.83|87.84|87.8|87.91|87.85|87.84|87.8|3247
1650959130000|2022-04-26 07:45:30|87.88|87.81|87.92|87.81|87.92|87.85|87.88|87.8|16996
1650959140000|2022-04-26 07:45:40|87.91|87.8|87.94|87.85|87.95|87.87|87.86|87.8|3238
1650959150000|2022-04-26 07:45:50|87.92|87.87|87.93|87.86|87.99|87.91|87.91|87.8|1459
1650959160000|2022-04-26 07:46:00|87.92|87.82|87.97|87.88|87.97|87.88|87.91|87.82|18069
1650959170000|2022-04-26 07:46:10|87.94|87.87|87.97|87.88|87.97|87.88|87.93|87.85|40
1650959180000|2022-04-26 07:46:20|87.98|87.89|87.99|87.91|88.03|87.94|87.98|87.89|134
1650959190000|2022-04-26 07:46:30|88|87.92|88.02|87.95|88.05|87.99|88|87.92|1117
1650959200000|2022-04-26 07:46:40|88.03|87.96|88.08|87.99|88.16|88.07|88.03|87.94|3007
1650959210000|2022-04-26 07:46:50|88.06|87.98|88.06|87.98|88.06|88|88.04|87.94|7205
1650959220000|2022-04-26 07:47:00|88.05|87.97|88.04|87.96|88.1|88.05|88.03|87.94|22101
1650959230000|2022-04-26 07:47:10|88.03|87.97|88.04|87.95|88.08|88.01|88|87.89|12345
1650959240000|2022-04-26 07:47:20|88.03|87.93|88.06|87.98|88.08|88|88|87.9|15130
1650959250000|2022-04-26 07:47:30|88.04|87.96|88.12|88.04|88.14|88.06|88.03|87.94|227
1650959260000|2022-04-26 07:47:40|88.13|88.05|88.13|88.03|88.14|88.07|88.09|88|1281
1650959270000|2022-04-26 07:47:50|88.1|88.01|88.14|88.06|88.14|88.06|88.08|87.99|4418
1650959280000|2022-04-26 07:48:00|88.15|88.07|88.17|88.08|88.19|88.11|88.15|88.06|273
1650959290000|2022-04-26 07:48:10|88.18|88.09|88.22|88.13|88.24|88.16|88.18|88.09|338
1650959300000|2022-04-26 07:48:20|88.21|88.14|88.17|88.09|88.22|88.15|88.15|88.06|292
1650959310000|2022-04-26 07:48:30|88.16|88.07|88.11|88.05|88.17|88.1|88.11|88.01|394
1650959320000|2022-04-26 07:48:40|88.17|88.03|88.17|88.08|88.2|88.13|88.16|88.03|3607
1650959330000|2022-04-26 07:48:50|88.16|88.09|88.14|88.05|88.17|88.12|88.13|88.04|1980
1650959340000|2022-04-26 07:49:00|88.13|88.06|88.11|88.04|88.14|88.07|88.09|87.99|12984
1650959350000|2022-04-26 07:49:10|88.12|88.05|88.13|88.04|88.15|88.08|88.09|87.99|452
1650959360000|2022-04-26 07:49:20|88.12|88.03|88.07|87.98|88.12|88.04|88.07|87.97|2225
1650959370000|2022-04-26 07:49:30|88.06|87.97|88.08|88.03|88.08|88.04|88.05|87.96|712
1650959380000|2022-04-26 07:49:40|88.07|88.02|88.08|88.01|88.08|88.03|88.07|87.98|556
1650959390000|2022-04-26 07:49:50|88.07|87.99|88.03|87.96|88.07|87.99|88.03|87.94|2240
1650959400000|2022-04-26 07:50:00|88.04|87.97|88.03|87.96|88.04|88.01|88.03|87.96|0
1650959410000|2022-04-26 07:50:10|88.04|87.98|88.02|87.96|88.08|88.03|88.02|87.96|1536
1650959420000|2022-04-26 07:50:20|88.01|87.97|88.1|88.05|88.1|88.05|88.01|87.97|2094
1650959430000|2022-04-26 07:50:30|88.14|88.04|88.12|88.06|88.15|88.08|88.11|88.03|0
1650959440000|2022-04-26 07:50:40|88.14|88.07|88.11|88.04|88.16|88.1|88.09|88.02|21
1650959450000|2022-04-26 07:50:50|88.1|88.03|88.02|87.95|88.11|88.03|87.98|87.94|1232
1650959460000|2022-04-26 07:51:00|88.01|87.94|88.06|87.97|88.06|87.99|88|87.94|0
1650959470000|2022-04-26 07:51:10|88.04|87.96|88.02|87.95|88.05|87.97|87.98|87.94|30016
1650959480000|2022-04-26 07:51:20|88.03|87.96|88.05|87.96|88.07|87.99|88.02|87.95|704
1650959490000|2022-04-26 07:51:30|88.04|87.95|88.07|88|88.07|88.02|87.97|87.9|31020
1650959500000|2022-04-26 07:51:40|88.08|88.01|88.1|88.02|88.11|88.06|88.07|88.01|3946
1650959510000|2022-04-26 07:51:50|88.09|88.01|88.06|88.01|88.11|88.03|88.06|88|16
1650959520000|2022-04-26 07:52:00|88.07|88.02|88.11|88.06|88.11|88.06|88.07|88.02|5567
1650959530000|2022-04-26 07:52:10|88.16|88.09|88.23|88.14|88.25|88.16|88.16|88.09|4266
1650959540000|2022-04-26 07:52:20|88.24|88.15|88.2|88.12|88.26|88.19|88.14|88.07|23271
1650959550000|2022-04-26 07:52:30|88.21|88.14|88.33|88.24|88.34|88.25|88.19|88.12|500
1650959560000|2022-04-26 07:52:40|88.32|88.23|88.29|88.2|88.32|88.23|88.26|88.19|0
1650959570000|2022-04-26 07:52:50|88.3|88.22|88.28|88.19|88.35|88.27|88.28|88.19|4535
1650959580000|2022-04-26 07:53:00|88.29|88.2|88.34|88.24|88.34|88.27|88.26|88.18|22
1650959590000|2022-04-26 07:53:10|88.35|88.28|88.37|88.29|88.41|88.32|88.34|88.28|26861
1650959600000|2022-04-26 07:53:20|88.35|88.28|88.29|88.23|88.35|88.28|88.29|88.23|2020
1650959610000|2022-04-26 07:53:30|88.3|88.25|88.33|88.27|88.36|88.29|88.24|88.17|20484
1650959620000|2022-04-26 07:53:40|88.32|88.26|88.38|88.3|88.38|88.3|88.29|88.2|200
1650959630000|2022-04-26 07:53:50|88.39|88.31|88.22|88.17|88.39|88.32|88.19|88.12|14824
1650959640000|2022-04-26 07:54:00|88.21|88.16|88.13|88.08|88.22|88.16|88.13|88.08|9307
1650959650000|2022-04-26 07:54:10|88.14|88.09|88.16|88.09|88.19|88.12|88.14|88.08|0
1650959660000|2022-04-26 07:54:20|88.14|88.08|88.11|88.03|88.17|88.1|88.06|87.98|4974
1650959670000|2022-04-26 07:54:30|88.12|88.04|88.09|88.02|88.12|88.07|88.05|87.99|2856
1650959680000|2022-04-26 07:54:40|88.08|88.01|88|87.93|88.08|88.01|88|87.93|2465
1650959690000|2022-04-26 07:54:50|88.01|87.94|88.03|87.97|88.06|87.99|88|87.94|6036
1650959700000|2022-04-26 07:55:00|88.09|87.98|88.06|87.97|88.09|88.01|88.01|87.94|5558
1650959710000|2022-04-26 07:55:10|88.07|87.98|88.04|88|88.09|88.01|88.01|87.96|163
1650959720000|2022-04-26 07:55:20|88.03|87.98|88.05|87.97|88.08|88.02|88.03|87.95|34709
1650959730000|2022-04-26 07:55:30|88.07|87.98|88.09|88.02|88.1|88.02|88.06|87.98|0
1650959740000|2022-04-26 07:55:40|88.07|88.01|88.04|87.96|88.07|88.01|87.99|87.93|2560
1650959750000|2022-04-26 07:55:50|88.05|87.97|88.05|87.98|88.09|88.02|88.05|87.97|0
1650959760000|2022-04-26 07:56:00|88.06|87.99|88.07|87.99|88.07|88|88.05|87.98|2182
1650959770000|2022-04-26 07:56:10|88.05|87.98|88.06|87.99|88.07|87.99|88.05|87.98|0
1650959780000|2022-04-26 07:56:20|88.05|87.98|87.99|87.94|88.05|87.99|87.99|87.93|69253
1650959790000|2022-04-26 07:56:30|88.01|87.95|87.99|87.93|88.03|87.97|87.97|87.93|5411
1650959800000|2022-04-26 07:56:40|87.98|87.94|87.98|87.94|87.98|87.94|87.96|87.94|2679
1650959810000|2022-04-26 07:56:50|87.97|87.93|87.98|87.92|87.98|87.93|87.93|87.86|5695
1650959820000|2022-04-26 07:57:00|87.97|87.93|87.91|87.85|87.98|87.95|87.9|87.83|3050
1650959830000|2022-04-26 07:57:10|87.93|87.86|87.98|87.93|87.98|87.93|87.93|87.85|0
1650959840000|2022-04-26 07:57:20|87.97|87.91|87.98|87.94|87.98|87.95|87.97|87.91|0
1650959850000|2022-04-26 07:57:30|87.99|87.96|88.07|88.02|88.07|88.02|87.99|87.96|7946
1650959860000|2022-04-26 07:57:40|88.06|88.01|88.01|87.95|88.07|88.02|88|87.94|0
1650959870000|2022-04-26 07:57:50|88.03|87.96|88.03|87.95|88.03|87.99|88.02|87.95|5007
1650959880000|2022-04-26 07:58:00|88.02|87.96|88.07|88.02|88.07|88.02|88.02|87.96|8858
1650959890000|2022-04-26 07:58:10|88.06|88.01|88.04|87.98|88.07|88.02|88.03|87.97|0
1650959900000|2022-04-26 07:58:20|88.03|87.99|88.04|87.98|88.04|87.99|88.03|87.98|5
1650959910000|2022-04-26 07:58:30|88.03|87.95|88.02|87.95|88.04|87.98|88.01|87.95|0
1650959920000|2022-04-26 07:58:40|88.01|87.94|88|87.94|88.01|87.96|87.97|87.93|3250
1650959930000|2022-04-26 07:58:50|88.02|87.95|88.05|87.97|88.13|88.06|88.02|87.94|15069
1650959940000|2022-04-26 07:59:00|88.04|87.98|88.02|87.95|88.06|88.03|88.01|87.95|9609
1650959950000|2022-04-26 07:59:10|88.01|87.96|88.02|87.95|88.02|87.96|87.97|87.93|3197
1650959960000|2022-04-26 07:59:20|88.03|87.96|88.01|87.94|88.08|88.02|88.01|87.94|7335
1650959970000|2022-04-26 07:59:30|87.99|87.93|88.04|87.96|88.04|87.97|87.98|87.93|788
1650959980000|2022-04-26 07:59:40|88.02|87.97|87.98|87.94|88.02|87.97|87.98|87.93|702
1650959990000|2022-04-26 07:59:50|87.97|87.93|87.92|87.85|87.97|87.94|87.91|87.85|3724
1650960000000|2022-04-26 08:00:00|87.91|87.84|87.88|87.83|87.91|87.85|87.84|87.8|2166
1650960010000|2022-04-26 08:00:10|87.9|87.84|87.82|87.77|87.9|87.85|87.79|87.76|19076
1650960020000|2022-04-26 08:00:20|87.84|87.78|87.84|87.78|87.84|87.78|87.82|87.78|9255
1650960030000|2022-04-26 08:00:30|||||||||566
1650960040000|2022-04-26 08:00:40|87.82|87.77|87.84|87.77|87.84|87.79|87.8|87.76|15405
1650960050000|2022-04-26 08:00:50|87.83|87.76|87.88|87.83|87.9|87.84|87.8|87.76|36820
1650960060000|2022-04-26 08:01:00|87.9|87.82|87.92|87.86|87.92|87.87|87.87|87.82|2334
1650960070000|2022-04-26 08:01:10|87.94|87.87|87.92|87.86|87.94|87.87|87.92|87.86|22871
1650960080000|2022-04-26 08:01:20|87.91|87.87|87.82|87.77|87.92|87.87|87.81|87.76|2500
1650960090000|2022-04-26 08:01:30|87.81|87.76|87.86|87.78|87.87|87.81|87.81|87.76|8
1650960100000|2022-04-26 08:01:40|87.84|87.76|87.82|87.77|87.84|87.78|87.82|87.76|0
1650960110000|2022-04-26 08:01:50|87.83|87.78|87.83|87.79|87.83|87.79|87.82|87.77|50
1650960120000|2022-04-26 08:02:00|87.87|87.83|87.91|87.83|87.91|87.86|87.86|87.81|12505
1650960130000|2022-04-26 08:02:10|87.92|87.84|87.88|87.83|87.93|87.87|87.88|87.81|2663
1650960140000|2022-04-26 08:02:20|87.89|87.84|87.89|87.83|87.91|87.87|87.89|87.83|0
1650960150000|2022-04-26 08:02:30|87.88|87.78|87.83|87.8|87.88|87.8|87.82|87.77|29182
1650960160000|2022-04-26 08:02:40|87.81|87.77|87.77|87.7|87.81|87.77|87.76|87.7|8055
1650960170000|2022-04-26 08:02:50|87.81|87.71|87.8|87.74|87.83|87.76|87.77|87.71|3153
1650960180000|2022-04-26 08:03:00|87.79|87.73|87.83|87.78|87.83|87.78|87.78|87.73|0
1650960190000|2022-04-26 08:03:10|87.85|87.77|87.78|87.73|87.85|87.78|87.78|87.73|5759
1650960200000|2022-04-26 08:03:20|87.79|87.71|87.8|87.74|87.8|87.74|87.76|87.71|0
1650960210000|2022-04-26 08:03:30|87.79|87.73|87.77|87.71|87.79|87.73|87.76|87.71|1437
1650960220000|2022-04-26 08:03:40|87.79|87.72|87.7|87.65|87.79|87.72|87.69|87.63|2111
1650960230000|2022-04-26 08:03:50|87.69|87.64|87.69|87.63|87.69|87.65|87.69|87.63|11140
1650960240000|2022-04-26 08:04:00|87.68|87.62|87.65|87.6|87.69|87.62|87.65|87.6|2733
1650960250000|2022-04-26 08:04:10|87.64|87.57|87.61|87.55|87.66|87.62|87.58|87.52|18973
1650960260000|2022-04-26 08:04:20||87.56||87.56||87.56||87.56|0
1650960270000|2022-04-26 08:04:30|87.64|87.58|87.59|87.54|87.66|87.59|87.58|87.54|964
1650960280000|2022-04-26 08:04:40|87.58|87.51|87.54|87.51|87.58|87.52|87.53|87.5|0
1650960290000|2022-04-26 08:04:50|87.56|87.52|87.55|87.51|87.61|87.55|87.55|87.51|15121
1650960300000|2022-04-26 08:05:00|87.54|87.48|87.48|87.42|87.54|87.48|87.48|87.41|19535
1650960310000|2022-04-26 08:05:10|87.47|87.41|87.44|87.39|87.48|87.41|87.44|87.38|4589
1650960320000|2022-04-26 08:05:20|87.46|87.41|87.5|87.42|87.5|87.47|87.46|87.41|12890
1650960330000|2022-04-26 08:05:30||87.43||87.44||87.46||87.43|700
1650960340000|2022-04-26 08:05:40|87.49|87.43|87.47|87.44|87.5|87.44|87.43|87.38|3489
1650960350000|2022-04-26 08:05:50|87.5|87.45|87.47|87.41|87.5|87.45|87.47|87.4|1114
1650960360000|2022-04-26 08:06:00|87.46|87.42|87.44|87.39|87.49|87.43|87.44|87.39|0
1650960370000|2022-04-26 08:06:10|87.45|87.38|87.46|87.4|87.54|87.48|87.44|87.38|24559
1650960380000|2022-04-26 08:06:20|87.47|87.41|87.47|87.39|87.51|87.43|87.46|87.38|0
1650960390000|2022-04-26 08:06:30|87.49|87.4|87.49|87.4|87.5|87.43|87.44|87.38|0
1650960400000|2022-04-26 08:06:40|87.5|87.41|87.49|87.4|87.5|87.42|87.48|87.4|3123
1650960410000|2022-04-26 08:06:50|87.48|87.38|87.45|87.38|87.48|87.39|87.45|87.38|0
1650960420000|2022-04-26 08:07:00|87.46|87.39|87.45|87.38|87.49|87.4|87.45|87.38|0
1650960430000|2022-04-26 08:07:10|87.43|87.35|87.5|87.42|87.5|87.43|87.4|87.32|6600
1650960440000|2022-04-26 08:07:20|87.52|87.43|87.57|87.49|87.57|87.49|87.5|87.43|2556
1650960450000|2022-04-26 08:07:30|87.58|87.48|87.56|87.5|87.59|87.52|87.56|87.48|3500
1650960460000|2022-04-26 08:07:40|||||||||7021
1650960470000|2022-04-26 08:07:50|87.57|87.51|87.61|87.54|87.63|87.55|87.57|87.51|0
1650960480000|2022-04-26 08:08:00|87.62|87.55|87.64|87.56|87.65|87.59|87.61|87.54|20
1650960490000|2022-04-26 08:08:10|87.65|87.57|87.65|87.57|87.65|87.62|87.6|87.54|2073
1650960500000|2022-04-26 08:08:20|87.64|87.56|87.63|87.56|87.65|87.58|87.63|87.55|21
1650960510000|2022-04-26 08:08:30|87.62|87.57|87.59|87.52|87.63|87.57|87.57|87.49|68
1650960520000|2022-04-26 08:08:40|87.58|87.51|87.6|87.51|87.6|87.51|87.57|87.51|885
1650960530000|2022-04-26 08:08:50|87.59|87.5|87.6|87.52|87.6|87.52|87.59|87.5|125
1650960540000|2022-04-26 08:09:00|87.59|87.51|87.52|87.46|87.63|87.55|87.52|87.45|4399
1650960550000|2022-04-26 08:09:10|87.55|87.47|87.55|87.47|87.55|87.48|87.48|87.4|19780
1650960560000|2022-04-26 08:09:20|87.52|87.46|87.47|87.4|87.55|87.47|87.47|87.4|0
1650960570000|2022-04-26 08:09:30|87.46|87.41|87.47|87.4|87.47|87.41|87.46|87.38|0
1650960580000|2022-04-26 08:09:40||87.41||87.4||87.41||87.4|0
1650960590000|2022-04-26 08:09:50|87.46|87.42|87.5|87.43|87.51|87.43|87.46|87.39|5669
1650960600000|2022-04-26 08:10:00|87.51|87.45|87.54|87.48|87.54|87.48|87.51|87.45|100
1650960610000|2022-04-26 08:10:10|87.53|87.5|87.53|87.48|87.54|87.51|87.53|87.47|12
1650960620000|2022-04-26 08:10:20|87.52|87.45|87.54|87.49|87.54|87.49|87.52|87.45|270
1650960630000|2022-04-26 08:10:30|87.58|87.48|87.56|87.48|87.58|87.52|87.54|87.48|2927
1650960640000|2022-04-26 08:10:40|87.55|87.49|87.57|87.51|87.58|87.52|87.55|87.48|954
1650960650000|2022-04-26 08:10:50|87.58|87.52|87.57|87.51|87.58|87.52|87.57|87.51|1284
1650960660000|2022-04-26 08:11:00|87.58|87.52|87.58|87.51|87.58|87.52|87.56|87.51|0
1650960670000|2022-04-26 08:11:10|87.57|87.52|87.57|87.51|87.57|87.52|87.57|87.51|3000
1650960680000|2022-04-26 08:11:20|87.58|87.48|87.52|87.46|87.58|87.49|87.52|87.46|0
1650960690000|2022-04-26 08:11:30|87.53|87.47|87.52|87.46|87.54|87.48|87.52|87.45|0
1650960700000|2022-04-26 08:11:40|87.51|87.45|87.49|87.45|87.51|87.46|87.49|87.42|76
1650960710000|2022-04-26 08:11:50|87.48|87.44|87.48|87.42|87.48|87.44|87.48|87.42|0
1650960720000|2022-04-26 08:12:00|87.49|87.43|87.47|87.4|87.49|87.43|87.47|87.4|170
1650960730000|2022-04-26 08:12:10|87.46|87.37|87.36|87.31|87.46|87.37|87.36|87.3|26810
1650960740000|2022-04-26 08:12:20|87.39|87.32|87.39|87.33|87.39|87.33|87.39|87.3|581
1650960750000|2022-04-26 08:12:30|87.38|87.32|87.39|87.33|87.39|87.33|87.38|87.32|0
1650960760000|2022-04-26 08:12:40|87.38|87.32|87.39|87.33|87.39|87.35|87.38|87.31|10256
1650960770000|2022-04-26 08:12:50|87.38|87.32|87.38|87.32|87.39|87.33|87.38|87.32|3747
1650960780000|2022-04-26 08:13:00|87.37|87.31|87.36|87.33|87.37|87.33|87.35|87.28|3005
1650960790000|2022-04-26 08:13:10|87.38|87.34|87.45|87.4|87.46|87.4|87.38|87.34|10375
1650960800000|2022-04-26 08:13:20|87.46|87.41|87.39|87.33|87.46|87.41|87.37|87.32|5641
1650960810000|2022-04-26 08:13:30|87.38|87.32|87.45|87.38|87.46|87.42|87.36|87.32|68183
1650960820000|2022-04-26 08:13:40|87.44|87.39|87.42|87.36|87.45|87.4|87.42|87.36|61144
1650960830000|2022-04-26 08:13:50|87.44|87.37|87.39|87.33|87.45|87.4|87.38|87.32|40517
1650960840000|2022-04-26 08:14:00|87.4|87.34|87.4|87.33|87.45|87.4|87.37|87.31|57607
1650960850000|2022-04-26 08:14:10|87.37|87.32|87.36|87.29|87.4|87.33|87.33|87.28|54633
1650960860000|2022-04-26 08:14:20|87.37|87.28|87.31|87.28|87.39|87.34|87.3|87.28|12127
1650960870000|2022-04-26 08:14:30|87.32|87.29|87.33|87.28|87.39|87.32|87.31|87.28|4810
1650960880000|2022-04-26 08:14:40|87.34|87.29|87.36|87.31|87.36|87.31|87.33|87.28|222
1650960890000|2022-04-26 08:14:50|87.35|87.3|87.34|87.29|87.36|87.32|87.34|87.29|3995
1650960900000|2022-04-26 08:15:00|87.33|87.3|87.38|87.31|87.39|87.33|87.33|87.29|2920
1650960910000|2022-04-26 08:15:10|87.39|87.32|87.38|87.33|87.39|87.33|87.36|87.31|927
1650960920000|2022-04-26 08:15:20|87.37|87.31|87.42|87.38|87.46|87.39|87.37|87.31|5377
1650960930000|2022-04-26 08:15:30|87.41|87.36|87.42|87.38|87.42|87.38|87.4|87.34|2574
1650960940000|2022-04-26 08:15:40|87.41|87.37|87.46|87.39|87.46|87.41|87.41|87.37|7656
1650960950000|2022-04-26 08:15:50|87.48|87.4|87.5|87.43|87.53|87.47|87.46|87.4|1767
1650960960000|2022-04-26 08:16:00|87.52|87.44|87.52|87.46|87.54|87.49|87.51|87.44|80
1650960970000|2022-04-26 08:16:10|87.53|87.47|87.59|87.53|87.59|87.53|87.53|87.46|5581
1650960980000|2022-04-26 08:16:20|87.6|87.55|87.6|87.52|87.64|87.58|87.59|87.52|0
1650960990000|2022-04-26 08:16:30|87.61|87.53|87.6|87.55|87.65|87.59|87.58|87.52|10528
1650961000000|2022-04-26 08:16:40|87.61|87.56|87.64|87.59|87.65|87.59|87.61|87.55|10737
1650961010000|2022-04-26 08:16:50|87.63|87.58|87.64|87.59|87.64|87.59|87.63|87.58|0
1650961020000|2022-04-26 08:17:00||87.6||87.6||87.61||87.59|5116
1650961030000|2022-04-26 08:17:10||87.61||87.6||87.62||87.6|0
1650961040000|2022-04-26 08:17:20|87.63||87.64||87.64||87.63||135
1650961050000|2022-04-26 08:17:30|87.63|87.58|87.7|87.65|87.7|87.65|87.61|87.56|15171
1650961060000|2022-04-26 08:17:40|87.69|87.67|87.69|87.65|87.7|87.69|87.69|87.65|3886
1650961070000|2022-04-26 08:17:50|87.7|87.66|87.74|87.67|87.76|87.69|87.69|87.66|7952
1650961080000|2022-04-26 08:18:00|87.7|87.65|87.68|87.64|87.7|87.65|87.66|87.6|13315
1650961090000|2022-04-26 08:18:10|87.7|87.63|87.68|87.63|87.73|87.7|87.68|87.61|7607
1650961100000|2022-04-26 08:18:20|87.69|87.61|87.66|87.61|87.69|87.61|87.62|87.58|22338
1650961110000|2022-04-26 08:18:30|87.67|87.63|87.72|87.65|87.72|87.66|87.65|87.59|307
1650961120000|2022-04-26 08:18:40|87.71|87.67|87.71|87.65|87.71|87.67|87.67|87.61|27220
1650961130000|2022-04-26 08:18:50|87.7|87.66|87.69|87.65|87.71|87.66|87.67|87.63|500
1650961140000|2022-04-26 08:19:00|87.72|87.66|87.65|87.6|87.74|87.7|87.65|87.59|33032
1650961150000|2022-04-26 08:19:10|87.67|87.61|87.65|87.58|87.7|87.65|87.63|87.58|4020
1650961160000|2022-04-26 08:19:20||87.59||87.6||87.61||87.59|11904
1650961170000|2022-04-26 08:19:30|87.64|87.58|87.64|87.59|87.65|87.61|87.64|87.58|3623
1650961180000|2022-04-26 08:19:40|87.63|87.58|87.56|87.51|87.63|87.58|87.56|87.51|2425
1650961190000|2022-04-26 08:19:50|87.58|87.5|87.58|87.53|87.62|87.57|87.55|87.48|7136
1650961200000|2022-04-26 08:20:00|87.6|87.54|87.6|87.54|87.62|87.57|87.57|87.52|6223
1650961210000|2022-04-26 08:20:10|87.62|87.56|87.64|87.58|87.64|87.6|87.62|87.56|3039
1650961220000|2022-04-26 08:20:20|87.63|87.57|87.63|87.56|87.64|87.6|87.63|87.56|3779
1650961230000|2022-04-26 08:20:30|87.62|87.57|87.63|87.56|87.64|87.58|87.61|87.56|9073
1650961240000|2022-04-26 08:20:40|87.64|87.57|87.68|87.63|87.7|87.64|87.63|87.56|4980
1650961250000|2022-04-26 08:20:50|87.67|87.61|87.65|87.6|87.67|87.61|87.64|87.6|0
1650961260000|2022-04-26 08:21:00|87.66|87.61|87.67|87.62|87.69|87.63|87.66|87.6|0
1650961270000|2022-04-26 08:21:10|87.68|87.63|87.67|87.62|87.68|87.63|87.66|87.6|160
1650961280000|2022-04-26 08:21:20|87.68|87.63|87.72|87.67|87.77|87.73|87.68|87.62|4814
1650961290000|2022-04-26 08:21:30|87.74|87.68|87.75|87.7|87.75|87.71|87.74|87.67|0
1650961300000|2022-04-26 08:21:40|87.77|87.71|87.74|87.69|87.8|87.73|87.74|87.69|7200
1650961310000|2022-04-26 08:21:50|87.73|87.68|87.93|87.87|87.93|87.87|87.72|87.66|40073
1650961320000|2022-04-26 08:22:00|87.9|87.84|87.94|87.88|87.94|87.88|87.89|87.84|10964
1650961330000|2022-04-26 08:22:10|87.97|87.89|87.99|87.93|88.03|87.97|87.96|87.89|9450
1650961340000|2022-04-26 08:22:20|87.97|87.91|88.03|87.97|88.05|88|87.94|87.88|6088
1650961350000|2022-04-26 08:22:30|88.02|87.98|87.97|87.91|88.02|88|87.97|87.91|10107
1650961360000|2022-04-26 08:22:40|87.96|87.89|87.92|87.86|87.97|87.92|87.92|87.86|723
1650961370000|2022-04-26 08:22:50|87.93|87.87|87.91|87.85|87.93|87.88|87.87|87.81|2229
1650961380000|2022-04-26 08:23:00|87.93|87.86|87.95|87.89|87.99|87.93|87.9|87.85|7602
1650961390000|2022-04-26 08:23:10|87.94|87.9|87.91|87.85|87.94|87.91|87.9|87.85|20
1650961400000|2022-04-26 08:23:20|87.89|87.83|87.89|87.83|87.89|87.83|87.87|87.8|59570
1650961410000|2022-04-26 08:23:30|87.91|87.82|87.92|87.85|87.95|87.89|87.9|87.82|10
1650961420000|2022-04-26 08:23:40|87.88|87.84|87.94|87.87|87.94|87.88|87.87|87.82|5861
1650961430000|2022-04-26 08:23:50|87.95|87.88|87.92|87.88|87.97|87.93|87.91|87.87|5081
1650961440000|2022-04-26 08:24:00|87.91|87.85|87.93|87.87|87.93|87.89|87.9|87.82|11426
1650961450000|2022-04-26 08:24:10|87.95|87.88|87.93|87.88|87.97|87.91|87.9|87.83|3074
1650961460000|2022-04-26 08:24:20|87.92|87.87|87.93|87.86|87.93|87.88|87.9|87.84|2621
1650961470000|2022-04-26 08:24:30|87.92|87.87|87.98|87.94|87.98|87.94|87.9|87.84|6962
1650961480000|2022-04-26 08:24:40|87.97|87.92|88.01|87.95|88.04|87.99|87.97|87.9|2464
1650961490000|2022-04-26 08:24:50|87.99|87.93|88.02|87.96|88.02|87.96|87.98|87.9|1322
1650961500000|2022-04-26 08:25:00|88.01|87.97|88.07|88|88.08|88.04|88.01|87.96|8201
1650961510000|2022-04-26 08:25:10|88.03|87.97|88.05|87.99|88.07|87.99|88.02|87.96|4989
1650961520000|2022-04-26 08:25:20|88.04|87.98|88|87.94|88.05|88|88|87.92|1130
1650961530000|2022-04-26 08:25:30|87.99|87.93|87.96|87.94|88|87.94|87.95|87.88|27262
1650961540000|2022-04-26 08:25:40|87.95|87.93|87.95|87.9|87.96|87.93|87.93|87.86|5400
1650961550000|2022-04-26 08:25:50|87.94|87.89|87.92|87.86|87.95|87.9|87.91|87.84|10
1650961560000|2022-04-26 08:26:00|87.91|87.85|87.9|87.83|87.92|87.86|87.9|87.83|16465
1650961570000|2022-04-26 08:26:10|87.91|87.84|87.93|87.85|87.94|87.87|87.91|87.83|595
1650961580000|2022-04-26 08:26:20|87.94|87.86|87.93|87.85|87.96|87.9|87.92|87.84|0
1650961590000|2022-04-26 08:26:30|87.92|87.86|87.91|87.82|87.92|87.87|87.91|87.82|0
1650961600000|2022-04-26 08:26:40|87.9|87.83|87.87|87.82|87.9|87.83|87.87|87.82|566
1650961610000|2022-04-26 08:26:50|87.88|87.83|87.92|87.85|87.92|87.86|87.88|87.82|1261
1650961620000|2022-04-26 08:27:00|87.91|87.83|87.86|87.82|87.91|87.84|87.86|87.82|0
1650961630000|2022-04-26 08:27:10|87.85|87.83|87.96|87.91|87.96|87.91|87.85|87.83|9768
1650961640000|2022-04-26 08:27:20|88|87.92|87.98|87.92|88.03|87.97|87.98|87.9|2763
1650961650000|2022-04-26 08:27:30|87.99|87.91|87.91|87.85|87.99|87.95|87.9|87.83|3382
1650961660000|2022-04-26 08:27:40|87.92|87.86|87.92|87.87|87.93|87.89|87.91|87.84|7082
1650961670000|2022-04-26 08:27:50|87.91|87.85|87.91|87.85|87.92|87.87|87.9|87.83|0
1650961680000|2022-04-26 08:28:00|87.9|87.86|87.9|87.83|87.91|87.86|87.9|87.83|5
1650961690000|2022-04-26 08:28:10|87.89|87.82|88|87.96|88.03|87.96|87.88|87.82|4080
1650961700000|2022-04-26 08:28:20|87.98|87.93|87.98|87.9|88.01|87.95|87.97|87.9|1927
1650961710000|2022-04-26 08:28:30|87.99|87.91|87.99|87.95|87.99|87.96|87.98|87.91|0
1650961720000|2022-04-26 08:28:40|88.02||88||88.02||88||0
1650961730000|2022-04-26 08:28:50|87.99|87.94|87.99|87.92|88|87.94|87.99|87.92|2000
1650961740000|2022-04-26 08:29:00|88|87.93|88|87.96|88|87.96|87.99|87.92|152
1650961750000|2022-04-26 08:29:10|87.99|87.97|87.99|87.93|88|87.98|87.99|87.93|5
1650961760000|2022-04-26 08:29:20||87.92||87.91||87.92||87.91|3045
1650961770000|2022-04-26 08:29:30|87.98|87.92|87.98|87.94|87.98|87.95|87.97|87.91|11364
1650961780000|2022-04-26 08:29:40|87.97|87.93|87.92|87.86|87.97|87.93|87.91|87.85|200
1650961790000|2022-04-26 08:29:50|87.91|87.85|87.9|87.85|87.93|87.88|87.9|87.84|2811
1650961800000|2022-04-26 08:30:00|87.91|87.86|87.89|87.85|87.92|87.86|87.87|87.82|1345
1650961810000|2022-04-26 08:30:10|87.88|87.84|87.87|87.83|87.89|87.85|87.86|87.82|0
1650961820000|2022-04-26 08:30:20|87.86|87.82|87.86|87.82|87.86|87.83|87.86|87.82|0
1650961830000|2022-04-26 08:30:30|87.87|87.83|87.86|87.82|87.87|87.83|87.85|87.82|2818
1650961840000|2022-04-26 08:30:40|87.85|87.83|87.86|87.82|87.86|87.83|87.84|87.82|550
1650961850000|2022-04-26 08:30:50||87.83||87.82||87.83||87.82|11311
1650961860000|2022-04-26 08:31:00|87.85||87.86||87.86||87.84||0
1650961870000|2022-04-26 08:31:10|87.85|87.83|87.86|87.82|87.86|87.83|87.85|87.82|0
1650961880000|2022-04-26 08:31:20|87.85|87.81|87.83|87.78|87.85|87.81|87.82|87.76|8669
1650961890000|2022-04-26 08:31:30|87.82|87.77|87.9|87.85|87.9|87.85|87.82|87.77|4141
1650961900000|2022-04-26 08:31:40|87.89|87.86|87.86|87.81|87.93|87.89|87.86|87.81|13336
1650961910000|2022-04-26 08:31:50|87.84|87.79|87.82|87.78|87.84|87.79|87.82|87.78|1143
1650961920000|2022-04-26 08:32:00|87.81|87.76|87.87|87.83|87.88|87.83|87.8|87.74|5505
1650961930000|2022-04-26 08:32:10|87.88|87.82|87.84|87.79|87.88|87.82|87.84|87.79|2500
1650961940000|2022-04-26 08:32:20|87.83|87.77|87.87|87.83|87.89|87.84|87.82|87.77|0
1650961950000|2022-04-26 08:32:30|87.88|87.84|87.84|87.79|87.89|87.84|87.84|87.79|6043
1650961960000|2022-04-26 08:32:40|87.85|87.8|87.86|87.83|87.89|87.83|87.85|87.79|500
1650961970000|2022-04-26 08:32:50|87.85|87.82|87.86|87.82|87.86|87.82|87.85|87.8|8991
1650961980000|2022-04-26 08:33:00|87.89|87.83|87.89|87.84|87.9|87.86|87.88|87.82|8765
1650961990000|2022-04-26 08:33:10|87.88|87.82|87.8|87.76|87.88|87.82|87.79|87.75|3
1650962000000|2022-04-26 08:33:20|87.82|87.78|87.82|87.77|87.82|87.79|87.81|87.76|964
1650962010000|2022-04-26 08:33:30|87.81|87.76|87.81|87.76|87.83|87.77|87.8|87.75|10665
1650962020000|2022-04-26 08:33:40|87.82|87.77|87.82|87.77|87.82|87.78|87.81|87.76|6000
1650962030000|2022-04-26 08:33:50|87.81|87.78|87.81|87.77|87.81|87.79|87.81|87.77|1175
1650962040000|2022-04-26 08:34:00|87.79|87.76|87.77|87.73|87.79|87.76|87.76|87.73|139
1650962050000|2022-04-26 08:34:10|87.78|87.74|87.83|87.79|87.83|87.79|87.78|87.73|3219
1650962060000|2022-04-26 08:34:20|87.82|87.76|87.81|87.76|87.82|87.77|87.81|87.75|10
1650962070000|2022-04-26 08:34:30|87.82|87.77|87.78|87.73|87.82|87.77|87.77|87.73|0
1650962080000|2022-04-26 08:34:40|87.8|87.74|87.81|87.76|87.82|87.78|87.79|87.73|5891
1650962090000|2022-04-26 08:34:50|87.82|87.77|87.82|87.77|87.84|87.79|87.8|87.76|0
1650962100000|2022-04-26 08:35:00|87.83|87.79|87.84|87.79|87.86|87.81|87.83|87.79|0
1650962120000|2022-04-26 08:35:20|87.83|87.77|87.82|87.77|87.83|87.77|87.82|87.77|0
1650962130000|2022-04-26 08:35:30|87.81|87.76|87.82|87.77|87.83|87.77|87.8|87.76|0
1650962140000|2022-04-26 08:35:40|87.81|87.76|87.8|87.76|87.82|87.77|87.8|87.76|0
1650962150000|2022-04-26 08:35:50|87.81|87.77|87.8|87.76|87.82|87.77|87.8|87.76|6912
1650962160000|2022-04-26 08:36:00|87.78|87.73|87.8|87.75|87.81|87.76|87.77|87.73|32
1650962170000|2022-04-26 08:36:10|87.79|87.74|87.77|87.72|87.79|87.74|87.73|87.69|15392
1650962180000|2022-04-26 08:36:20|87.79|87.73|87.8|87.77|87.8|87.77|87.79|87.73|2146
1650962190000|2022-04-26 08:36:30|87.79|87.76|87.73|87.68|87.79|87.76|87.72|87.68|2253
1650962200000|2022-04-26 08:36:40|87.72|87.69|87.73|87.68|87.73|87.69|87.7|87.65|0
1650962210000|2022-04-26 08:36:50|87.72|87.67|87.71|87.66|87.73|87.68|87.71|87.66|113
1650962220000|2022-04-26 08:37:00|87.7|87.67|87.63|87.59|87.71|87.67|87.61|87.57|500
1650962230000|2022-04-26 08:37:10|87.65|87.6|87.67|87.61|87.67|87.62|87.64|87.6|4223
1650962240000|2022-04-26 08:37:20|87.66|87.6|87.65|87.61|87.69|87.67|87.64|87.6|6446
1650962250000|2022-04-26 08:37:30|87.66|87.6|87.65|87.6|87.67|87.63|87.63|87.58|8946
1650962260000|2022-04-26 08:37:40|87.64|87.59|87.63|87.58|87.65|87.61|87.61|87.56|594
1650962270000|2022-04-26 08:37:50|87.65|87.59|87.67|87.63|87.67|87.63|87.65|87.58|0
1650962280000|2022-04-26 08:38:00|87.7|87.64|87.7|87.64|87.72|87.66|87.68|87.64|15909
1650962290000|2022-04-26 08:38:10|87.69|87.63|87.65|87.59|87.69|87.64|87.64|87.59|9900
1650962300000|2022-04-26 08:38:20|87.64|87.58|87.67|87.63|87.68|87.63|87.62|87.57|5700
1650962310000|2022-04-26 08:38:30||87.62||87.62||87.63||87.61|0
1650962320000|2022-04-26 08:38:40|87.66|87.61|87.64|87.59|87.67|87.63|87.64|87.58|410
1650962330000|2022-04-26 08:38:50|87.66|87.6|87.66|87.6|87.66|87.62|87.63|87.58|0
1650962340000|2022-04-26 08:39:00|87.67|87.61|87.66|87.6|87.67|87.62|87.65|87.6|0
1650962350000|2022-04-26 08:39:10|87.67|87.61|87.66|87.61|87.67|87.62|87.66|87.61|1689
1650962360000|2022-04-26 08:39:20|87.65|87.6|87.63|87.58|87.65|87.6|87.63|87.57|2
1650962370000|2022-04-26 08:39:30|87.62|87.57|87.61|87.56|87.63|87.57|87.58|87.53|1821
1650962380000|2022-04-26 08:39:40|87.63|87.57|87.6|87.56|87.64|87.58|87.6|87.54|36
1650962390000|2022-04-26 08:39:50|87.63|87.57|87.63|87.58|87.64|87.59|87.63|87.56|1139
1650962400000|2022-04-26 08:40:00|87.62|87.59|87.65|87.59|87.67|87.63|87.62|87.59|2076
1650962410000|2022-04-26 08:40:10|87.66|87.6|87.63|87.58|87.66|87.61|87.63|87.58|0
1650962420000|2022-04-26 08:40:20|87.64|87.59|87.66|87.61|87.66|87.61|87.64|87.59|0
1650962430000|2022-04-26 08:40:30|87.65|87.6|87.66|87.61|87.67|87.63|87.65|87.6|0
1650962440000|2022-04-26 08:40:40|87.67|87.62|87.65|87.59|87.67|87.62|87.63|87.58|0
1650962450000|2022-04-26 08:40:50|87.64|87.6|87.66|87.61|87.67|87.64|87.63|87.58|3011
1650962460000|2022-04-26 08:41:00|87.67|87.62|87.67|87.64|87.67|87.64|87.67|87.62|60753
1650962470000|2022-04-26 08:41:10||87.63||87.64||87.64||87.63|0
1650962480000|2022-04-26 08:41:20|87.7|87.63|87.7|87.65|87.71|87.66|87.69|87.63|3960
1650962490000|2022-04-26 08:41:30|87.69|87.66|87.69|87.65|87.69|87.66|87.68|87.64|245
1650962500000|2022-04-26 08:41:40|87.7|87.64|87.67|87.62|87.7|87.65|87.67|87.62|12
1650962510000|2022-04-26 08:41:50|87.68|87.63|87.69|87.66|87.69|87.66|87.67|87.62|1568
1650962520000|2022-04-26 08:42:00||87.65||87.65||87.65||87.65|0
1650962540000|2022-04-26 08:42:20|87.71|87.66|87.69|87.64|87.76|87.71|87.68|87.63|9893
1650962550000|2022-04-26 08:42:30|87.71|87.65|87.74|87.71|87.74|87.71|87.69|87.63|0
1650962560000|2022-04-26 08:42:40|87.73|87.7|87.73|87.68|87.74|87.72|87.7|87.65|27758
1650962570000|2022-04-26 08:42:50|87.72|87.69|87.72|87.67|87.73|87.69|87.72|87.67|16
1650962580000|2022-04-26 08:43:00|87.71|87.68|87.7|87.67|87.72|87.69|87.7|87.66|0
1650962590000|2022-04-26 08:43:10|87.72|87.68|87.73|87.68|87.73|87.7|87.72|87.67|3629
1650962600000|2022-04-26 08:43:20|87.74|87.69|87.77|87.72|87.77|87.73|87.74|87.69|3734
1650962610000|2022-04-26 08:43:30|87.76|87.71|87.74|87.72|87.76|87.72|87.71|87.66|500
1650962620000|2022-04-26 08:43:40|87.76|87.73|87.68|87.64|87.76|87.73|87.68|87.63|5372
1650962630000|2022-04-26 08:43:50|87.67|87.63|87.67|87.62|87.69|87.64|87.65|87.6|2222
1650962640000|2022-04-26 08:44:00|87.69|87.63|87.7|87.64|87.7|87.64|87.67|87.63|2634
1650962650000|2022-04-26 08:44:10|87.69|87.65|87.69|87.64|87.7|87.66|87.68|87.63|3394
1650962660000|2022-04-26 08:44:20|87.7|87.65|87.7|87.65|87.74|87.69|87.7|87.65|8018
1650962670000|2022-04-26 08:44:30|87.69|87.64|87.72|87.68|87.72|87.69|87.68|87.64|10392
1650962680000|2022-04-26 08:44:40|87.71|87.67|87.65|87.6|87.72|87.68|87.64|87.6|6483
1650962690000|2022-04-26 08:44:50|87.66|87.61|87.61|87.59|87.66|87.62|87.61|87.58|2937
1650962700000|2022-04-26 08:45:00|87.63|87.6|87.62|87.57|87.63|87.6|87.61|87.57|1241
1650962710000|2022-04-26 08:45:10|87.63|87.58|87.58|87.54|87.63|87.61|87.57|87.54|4649
1650962720000|2022-04-26 08:45:20|87.56|87.53|87.55|87.52|87.56|87.53|87.55|87.52|4511
1650962730000|2022-04-26 08:45:30|87.56|87.5|87.57|87.54|87.6|87.56|87.54|87.5|16282
1650962740000|2022-04-26 08:45:40||87.53||87.55||87.55||87.53|0
1650962750000|2022-04-26 08:45:50|87.59|87.54|87.62|87.58|87.62|87.59|87.59|87.53|7265
1650962760000|2022-04-26 08:46:00|87.61|87.57|87.63|87.58|87.66|87.61|87.58|87.54|70027
1650962770000|2022-04-26 08:46:10|87.62|87.57|87.64|87.58|87.65|87.6|87.58|87.52|9131
1650962780000|2022-04-26 08:46:20|87.63|87.59|87.6|87.55|87.64|87.6|87.58|87.53|0
1650962790000|2022-04-26 08:46:30|87.59|87.54|87.58|87.54|87.6|87.55|87.55|87.5|2571
1650962800000|2022-04-26 08:46:40|87.57|87.53|87.55|87.5|87.58|87.54|87.54|87.5|0
1650962810000|2022-04-26 08:46:50|87.56|87.51|87.51|87.46|87.56|87.51|87.49|87.46|37660
1650962820000|2022-04-26 08:47:00|87.49|87.47|87.47|87.44|87.51|87.47|87.45|87.41|15354
1650962830000|2022-04-26 08:47:10||87.45||87.45||87.45||87.45|0
1650962840000|2022-04-26 08:47:20|87.51|87.46|87.5|87.46|87.53|87.48|87.5|87.46|1730
1650962850000|2022-04-26 08:47:30||87.47||87.46||87.47||87.46|813
1650962860000|2022-04-26 08:47:40|87.52|87.47|87.54|87.5|87.56|87.51|87.5|87.46|8683
1650962870000|2022-04-26 08:47:50|87.56|87.51|87.56|87.5|87.56|87.51|87.54|87.48|2
1650962880000|2022-04-26 08:48:00|87.55|87.49|87.54|87.5|87.55|87.51|87.52|87.48|0
1650962890000|2022-04-26 08:48:10|87.52|87.49|87.52|87.47|87.52|87.49|87.47|87.42|15928
1650962900000|2022-04-26 08:48:20|87.51|87.46|87.54|87.49|87.55|87.5|87.51|87.46|19270
1650962910000|2022-04-26 08:48:30|87.53|87.5|87.55|87.52|87.55|87.52|87.53|87.5|495
1650962920000|2022-04-26 08:48:40|87.54|87.51|87.54|87.5|87.55|87.51|87.54|87.48|1199
1650962930000|2022-04-26 08:48:50|87.53|87.49|87.47|87.45|87.54|87.5|87.47|87.44|203
1650962940000|2022-04-26 08:49:00|87.48|87.44|87.51|87.47|87.51|87.47|87.47|87.41|2770
1650962960000|2022-04-26 08:49:20|87.5|87.46|87.48|87.42|87.51|87.46|87.47|87.41|5
1650962970000|2022-04-26 08:49:30|87.47|87.41|87.49|87.44|87.51|87.47|87.45|87.41|1107
1650962980000|2022-04-26 08:49:40|87.48|87.43|87.49|87.43|87.49|87.45|87.46|87.41|1150
1650962990000|2022-04-26 08:49:50|87.48|87.42|87.49|87.43|87.49|87.44|87.47|87.41|0
1650963000000|2022-04-26 08:50:00|87.51|87.44|87.5|87.45|87.51|87.47|87.49|87.43|4600
1650963010000|2022-04-26 08:50:10|87.49|87.44|87.51|87.45|87.51|87.47|87.48|87.43|237
1650963020000|2022-04-26 08:50:20|87.5|87.44|87.49|87.43|87.54|87.49|87.48|87.43|11619
1650963030000|2022-04-26 08:50:30|87.48|87.42|87.48|87.43|87.5|87.46|87.46|87.41|3482
1650963040000|2022-04-26 08:50:40|87.46|87.42|87.48|87.42|87.48|87.43|87.44|87.41|3100
1650963050000|2022-04-26 08:50:50|87.47|87.43|87.45|87.41|87.47|87.44|87.45|87.41|24
1650963060000|2022-04-26 08:51:00|87.44|87.4|87.4|87.36|87.44|87.4|87.37|87.35|16581
1650963070000|2022-04-26 08:51:10|87.42|87.37|87.41|87.36|87.43|87.39|87.41|87.36|0
1650963080000|2022-04-26 08:51:20|87.42|87.37|87.42|87.36|87.43|87.4|87.4|87.35|965
1650963090000|2022-04-26 08:51:30|87.41|87.35|87.39|87.36|87.41|87.36|87.38|87.35|19811
1650963100000|2022-04-26 08:51:40|87.42|87.37|87.46|87.41|87.47|87.44|87.42|87.37|27597
1650963110000|2022-04-26 08:51:50|87.45|87.4|87.46|87.41|87.46|87.43|87.44|87.39|26
1650963120000|2022-04-26 08:52:00|87.45|87.42|87.49|87.45|87.49|87.46|87.45|87.41|3873
1650963130000|2022-04-26 08:52:10|87.52|87.47|87.56|87.52|87.57|87.52|87.51|87.47|9460
1650963140000|2022-04-26 08:52:20|87.57|87.53|87.57|87.54|87.59|87.54|87.56|87.53|0
1650963150000|2022-04-26 08:52:30|87.56|87.52|87.58|87.54|87.59|87.54|87.55|87.5|14215
1650963160000|2022-04-26 08:52:40|87.59|87.56|87.68|87.63|87.7|87.65|87.59|87.56|0
1650963170000|2022-04-26 08:52:50|87.67|87.61|87.7|87.65|87.7|87.65|87.65|87.61|0
1650963180000|2022-04-26 08:53:00|87.69|87.63|87.69|87.63|87.7|87.65|87.69|87.63|0
1650963190000|2022-04-26 08:53:10|87.66|87.62|87.62|87.56|87.66|87.62|87.62|87.56|37
1650963200000|2022-04-26 08:53:20|87.6|87.54|87.54|87.49|87.62|87.56|87.54|87.49|4000
1650963210000|2022-04-26 08:53:30|87.55|87.5|87.53|87.5|87.58|87.53|87.52|87.49|6903
1650963220000|2022-04-26 08:53:40|87.55|87.51|87.55|87.51|87.56|87.53|87.53|87.5|2238
1650963230000|2022-04-26 08:53:50|87.56|87.5|87.59|87.55|87.59|87.55|87.56|87.5|964
1650963240000|2022-04-26 08:54:00|87.63|87.56|87.62|87.57|87.66|87.6|87.61|87.54|964
1650963250000|2022-04-26 08:54:10|87.61|87.58|87.62|87.57|87.63|87.58|87.59|87.56|5374
1650963260000|2022-04-26 08:54:20|87.63|87.58|87.61|87.56|87.63|87.6|87.61|87.55|101
1650963270000|2022-04-26 08:54:30|87.62|87.57|87.65|87.59|87.66|87.62|87.62|87.57|3150
1650963280000|2022-04-26 08:54:40|87.66|87.6|87.61|87.57|87.66|87.6|87.6|87.55|0
1650963290000|2022-04-26 08:54:50|87.6|87.56|87.58|87.54|87.61|87.57|87.57|87.53|0
1650963300000|2022-04-26 08:55:00|87.61|87.55|87.63|87.58|87.63|87.58|87.61|87.55|4710
1650963310000|2022-04-26 08:55:10|87.64|87.59|87.68|87.63|87.71|87.65|87.64|87.59|2076
1650963320000|2022-04-26 08:55:20|87.69|87.64|87.66|87.61|87.69|87.64|87.66|87.61|606
1650963330000|2022-04-26 08:55:30|87.67|87.6|87.65|87.59|87.67|87.6|87.65|87.59|0
1650963340000|2022-04-26 08:55:40|87.64|87.6|87.62|87.57|87.65|87.6|87.61|87.56|2225
1650963350000|2022-04-26 08:55:50|87.65|87.58|87.65|87.59|87.65|87.6|87.63|87.57|48
1650963360000|2022-04-26 08:56:00|87.64|87.6|87.65|87.6|87.65|87.61|87.64|87.59|1067
1650963370000|2022-04-26 08:56:10|87.67|87.61|87.61|87.56|87.67|87.61|87.61|87.56|1885
1650963380000|2022-04-26 08:56:20|87.62|87.57|87.64|87.59|87.65|87.59|87.62|87.57|540
1650963390000|2022-04-26 08:56:30|87.63|87.58|87.66|87.6|87.66|87.62|87.63|87.58|2500
1650963400000|2022-04-26 08:56:40|87.67|87.61|87.69|87.64|87.72|87.67|87.66|87.6|5559
1650963410000|2022-04-26 08:56:50|87.67|87.63|87.72|87.68|87.72|87.69|87.67|87.63|3000
1650963420000|2022-04-26 08:57:00|87.71|87.66|87.7|87.66|87.71|87.68|87.7|87.64|0
1650963430000|2022-04-26 08:57:10|87.69|87.67|87.66|87.62|87.69|87.67|87.63|87.59|17111
1650963440000|2022-04-26 08:57:20|87.65|87.61|87.64|87.6|87.66|87.61|87.63|87.59|3000
1650963450000|2022-04-26 08:57:30|87.63|87.61|87.64|87.6|87.66|87.62|87.6|87.58|5224
1650963460000|2022-04-26 08:57:40|87.65|87.61|87.62|87.58|87.71|87.67|87.62|87.57|11810
1650963470000|2022-04-26 08:57:50|87.65|87.59|87.62|87.57|87.65|87.6|87.6|87.57|21506
1650963480000|2022-04-26 08:58:00|87.61|87.56|87.65|87.6|87.66|87.61|87.58|87.56|41250
1650963490000|2022-04-26 08:58:10|87.64|87.59|87.62|87.57|87.65|87.6|87.61|87.57|4057
1650963500000|2022-04-26 08:58:20|87.61|87.56|87.57|87.53|87.61|87.56|87.57|87.52|36755
1650963510000|2022-04-26 08:58:30|87.56|87.52|87.51|87.45|87.58|87.53|87.5|87.45|13350
1650963520000|2022-04-26 08:58:40|87.5|87.44|87.51|87.47|87.55|87.49|87.48|87.42|11446
1650963530000|2022-04-26 08:58:50|87.5|87.46|87.48|87.43|87.5|87.48|87.48|87.43|0
1650963540000|2022-04-26 08:59:00|87.5|87.44|87.51|87.46|87.51|87.47|87.5|87.44|2502
1650963550000|2022-04-26 08:59:10|87.5|87.47|87.55|87.51|87.55|87.52|87.5|87.47|6990
1650963560000|2022-04-26 08:59:20|87.54|87.5|87.56|87.52|87.58|87.54|87.54|87.48|6485
1650963570000|2022-04-26 08:59:30|87.58|87.53|87.54|87.49|87.58|87.56|87.52|87.47|2278
1650963580000|2022-04-26 08:59:40|87.56|87.5|87.57|87.51|87.58|87.54|87.55|87.49|0
1650963590000|2022-04-26 08:59:50|87.56|87.52|87.56|87.51|87.57|87.53|87.54|87.5|7530
1650963600000|2022-04-26 09:00:00|87.57|87.52|87.57|87.51|87.6|87.55|87.52|87.47|9916
1650963610000|2022-04-26 09:00:10|87.56|87.5|87.54|87.48|87.57|87.53|87.52|87.47|2
1650963620000|2022-04-26 09:00:20|87.55|87.49|87.58|87.52|87.6|87.54|87.53|87.48|81
1650963630000|2022-04-26 09:00:30|87.57|87.51|87.49|87.45|87.57|87.51|87.49|87.44|16428
1650963640000|2022-04-26 09:00:40|87.5|87.46|87.52|87.47|87.53|87.47|87.5|87.46|10000
1650963650000|2022-04-26 09:00:50|87.51|87.46|87.49|87.44|87.52|87.46|87.47|87.43|2302
1650963660000|2022-04-26 09:01:00|87.51|87.45|87.51|87.46|87.55|87.49|87.51|87.45|2588
1650963670000|2022-04-26 09:01:10|87.52|87.47|87.49|87.45|87.54|87.49|87.49|87.45|753
1650963680000|2022-04-26 09:01:20|87.46|87.44|87.46|87.43|87.46|87.44|87.46|87.43|0
1650963690000|2022-04-26 09:01:30|||||||||1123
1650963700000|2022-04-26 09:01:40|87.45|87.42|87.46|87.43|87.46|87.43|87.45|87.4|1234
1650963710000|2022-04-26 09:01:50|87.49|87.44|87.53|87.48|87.55|87.49|87.49|87.44|216
1650963720000|2022-04-26 09:02:00|87.54|87.49|87.54|87.5|87.57|87.52|87.53|87.48|2019
1650963730000|2022-04-26 09:02:10|87.53|87.51|87.47|87.41|87.53|87.51|87.44|87.39|20879
1650963740000|2022-04-26 09:02:20|87.48|87.42|87.49|87.45|87.5|87.46|87.48|87.42|0
1650963750000|2022-04-26 09:02:30|87.5|87.44|87.52|87.47|87.55|87.49|87.5|87.43|13764
1650963760000|2022-04-26 09:02:40|87.53|87.48|87.52|87.46|87.55|87.5|87.51|87.46|56
1650963770000|2022-04-26 09:02:50|87.51|87.45|87.49|87.45|87.51|87.46|87.47|87.42|0
1650963780000|2022-04-26 09:03:00||87.46||87.45||87.46||87.45|240
1650963790000|2022-04-26 09:03:10|87.52|87.46|87.52|87.46|87.55|87.5|87.51|87.45|9049
1650963800000|2022-04-26 09:03:20|87.51|87.45|87.54|87.49|87.54|87.49|87.49|87.44|96
1650963810000|2022-04-26 09:03:30|87.53|87.47|87.49|87.45|87.53|87.49|87.46|87.41|1167
1650963820000|2022-04-26 09:03:40|87.48|87.44|87.49|87.46|87.49|87.46|87.48|87.43|0
1650963830000|2022-04-26 09:03:50|87.51|87.45|87.51|87.47|87.52|87.47|87.5|87.44|964
1650963840000|2022-04-26 09:04:00||87.48||87.48||87.48||87.47|283
1650963850000|2022-04-26 09:04:10|87.52|87.5|87.54|87.5|87.55|87.51|87.52|87.5|6534
1650963860000|2022-04-26 09:04:20|87.53|87.49|87.46|87.42|87.53|87.49|87.43|87.38|2500
1650963870000|2022-04-26 09:04:30|87.45|87.41|87.47|87.43|87.47|87.44|87.44|87.4|270
1650963880000|2022-04-26 09:04:40|87.46|87.42|87.44|87.39|87.46|87.43|87.43|87.39|2500
1650963890000|2022-04-26 09:04:50|87.43|87.4|87.45|87.41|87.45|87.41|87.43|87.39|0
1650963900000|2022-04-26 09:05:00|87.44|87.42|87.45|87.41|87.47|87.43|87.44|87.41|5715
1650963910000|2022-04-26 09:05:10|87.44|87.4|87.4|87.35|87.44|87.4|87.39|87.35|2305
1650963920000|2022-04-26 09:05:20|87.41|87.36|87.38|87.35|87.41|87.36|87.37|87.35|0
1650963930000|2022-04-26 09:05:30|87.39|87.34|87.37|87.32|87.39|87.34|87.35|87.3|8663
1650963940000|2022-04-26 09:05:40|87.36|87.31|87.33|87.31|87.36|87.31|87.31|87.28|2196
1650963950000|2022-04-26 09:05:50|87.36|87.32|87.37|87.31|87.38|87.35|87.33|87.29|64952
1650963960000|2022-04-26 09:06:00|87.39|87.32|87.43|87.38|87.44|87.39|87.39|87.32|17982
1650963970000|2022-04-26 09:06:10|87.41|87.37|87.41|87.36|87.44|87.42|87.38|87.34|38871
1650963980000|2022-04-26 09:06:20|87.42|87.37|87.43|87.38|87.43|87.39|87.41|87.36|56
1650963990000|2022-04-26 09:06:30|87.42|87.36|87.44|87.4|87.44|87.41|87.36|87.31|13882
1650964000000|2022-04-26 09:06:40|87.43|87.39|87.51|87.45|87.52|87.47|87.4|87.35|18813
1650964010000|2022-04-26 09:06:50|87.5|87.43|87.5|87.45|87.52|87.46|87.46|87.43|2803
1650964020000|2022-04-26 09:07:00|87.51|87.46|87.53|87.48|87.54|87.48|87.5|87.45|7750
1650964030000|2022-04-26 09:07:10|87.52|87.46|87.55|87.5|87.6|87.55|87.51|87.45|93
1650964040000|2022-04-26 09:07:20|87.57|87.52|87.58|87.54|87.58|87.54|87.57|87.5|7647
1650964050000|2022-04-26 09:07:30|87.57|87.52|87.52|87.49|87.57|87.52|87.5|87.46|42455
1650964060000|2022-04-26 09:07:40|87.51|87.48|87.52|87.47|87.52|87.49|87.51|87.46|4037
1650964070000|2022-04-26 09:07:50|87.51|87.48|87.53|87.49|87.56|87.5|87.51|87.47|3240
1650964080000|2022-04-26 09:08:00|87.52|87.48|87.56|87.52|87.57|87.52|87.52|87.48|5507
1650964090000|2022-04-26 09:08:10|87.55|87.51|87.52|87.5|87.56|87.53|87.52|87.49|1344
1650964100000|2022-04-26 09:08:20|87.51|87.49|87.54|87.5|87.55|87.53|87.51|87.49|8623
1650964110000|2022-04-26 09:08:30|87.53|87.51|87.55|87.52|87.55|87.52|87.53|87.51|2324
1650964120000|2022-04-26 09:08:40|||||||||1213
1650964130000|2022-04-26 09:08:50|87.54|87.5|87.55|87.5|87.55|87.52|87.54|87.5|5
1650964140000|2022-04-26 09:09:00|87.54|87.51|87.56|87.51|87.59|87.54|87.53|87.49|11577
1650964150000|2022-04-26 09:09:10|87.57|87.52|87.56|87.5|87.57|87.52|87.54|87.5|2508
1650964160000|2022-04-26 09:09:20|87.55|87.51|87.56|87.52|87.56|87.53|87.54|87.5|4667
1650964170000|2022-04-26 09:09:30|87.58|87.53|87.58|87.54|87.63|87.58|87.57|87.53|3946
1650964180000|2022-04-26 09:09:40|87.57|87.53|87.56|87.52|87.58|87.53|87.56|87.52|4203
1650964190000|2022-04-26 09:09:50|87.57|87.51|87.56|87.51|87.57|87.51|87.55|87.49|0
1650964200000|2022-04-26 09:10:00|87.55|87.5|87.55|87.51|87.58|87.53|87.54|87.5|5183
1650964210000|2022-04-26 09:10:10|87.57|87.52|87.57|87.53|87.57|87.53|87.56|87.52|31957
1650964220000|2022-04-26 09:10:20|87.59|87.54|87.58|87.54|87.61|87.56|87.58|87.54|7622
1650964230000|2022-04-26 09:10:30|87.57|87.53|87.53|87.48|87.59|87.54|87.52|87.47|19569
1650964240000|2022-04-26 09:10:40|87.52|87.47|87.48|87.44|87.53|87.48|87.47|87.42|5232
1650964250000|2022-04-26 09:10:50|87.5|87.45|87.52|87.47|87.52|87.47|87.49|87.43|1572
1650964260000|2022-04-26 09:11:00|87.51|87.46|87.48|87.42|87.52|87.46|87.46|87.42|748
1650964270000|2022-04-26 09:11:10|87.47|87.43|87.48|87.44|87.48|87.45|87.47|87.42|290
1650964280000|2022-04-26 09:11:20|87.47|87.43|87.45|87.41|87.48|87.44|87.43|87.39|8000
1650964290000|2022-04-26 09:11:30|87.47|87.4|87.42|87.37|87.47|87.41|87.42|87.37|2500
1650964300000|2022-04-26 09:11:40|87.43|87.38|87.39|87.33|87.43|87.38|87.38|87.32|18163
1650964310000|2022-04-26 09:11:50|87.38|87.34|87.36|87.31|87.39|87.34|87.36|87.31|200
1650964320000|2022-04-26 09:12:00|87.37|87.32|87.34|87.3|87.37|87.32|87.33|87.29|171
1650964330000|2022-04-26 09:12:10|87.35|87.31|87.34|87.29|87.38|87.34|87.34|87.29|1454
1650964340000|2022-04-26 09:12:20|87.36|87.3|87.35|87.29|87.36|87.3|87.34|87.29|1026
1650964350000|2022-04-26 09:12:30|87.37|87.3|87.36|87.31|87.37|87.32|87.34|87.29|22
1650964360000|2022-04-26 09:12:40|87.37|87.32|87.33|87.29|87.37|87.32|87.33|87.29|51
1650964370000|2022-04-26 09:12:50|87.35|87.3|87.36|87.31|87.37|87.33|87.35|87.29|892
1650964380000|2022-04-26 09:13:00|87.37|87.32|87.35|87.31|87.37|87.32|87.32|87.29|6339
1650964390000|2022-04-26 09:13:10|87.37|87.3|87.41|87.36|87.43|87.37|87.34|87.29|2299
1650964400000|2022-04-26 09:13:20|87.42|87.35|87.38|87.34|87.42|87.36|87.38|87.33|2439
1650964410000|2022-04-26 09:13:30|87.37|87.33|87.37|87.32|87.39|87.33|87.36|87.32|0
1650964420000|2022-04-26 09:13:40|87.38|87.33|87.38|87.33|87.39|87.34|87.37|87.32|132
1650964430000|2022-04-26 09:13:50|87.39|87.34|87.34|87.29|87.39|87.34|87.33|87.29|1162
1650964440000|2022-04-26 09:14:00|87.33|87.3|87.35|87.31|87.35|87.31|87.32|87.29|0
1650964450000|2022-04-26 09:14:10|87.38|87.32|87.38|87.33|87.39|87.35|87.38|87.32|2189
1650964460000|2022-04-26 09:14:20|87.39|87.34|87.39|87.34|87.39|87.34|87.38|87.33|1549
1650964470000|2022-04-26 09:14:30|87.38|87.35|87.4|87.36|87.42|87.37|87.38|87.35|3358
1650964490000|2022-04-26 09:14:50|87.42|87.37|87.41|87.38|87.43|87.39|87.41|87.36|1490
1650964500000|2022-04-26 09:15:00|87.4|87.36|87.34|87.32|87.41|87.36|87.34|87.31|1828
1650964510000|2022-04-26 09:15:10|87.35|87.3|87.32|87.29|87.35|87.3|87.3|87.28|3315
1650964520000|2022-04-26 09:15:20|87.34|87.31|87.39|87.34|87.39|87.34|87.34|87.31|3287
1650964530000|2022-04-26 09:15:30|87.41|87.35|87.38|87.33|87.42|87.37|87.37|87.32|1289
1650964540000|2022-04-26 09:15:40|87.39|87.34|87.38|87.32|87.4|87.34|87.37|87.32|131
1650964550000|2022-04-26 09:15:50|87.37|87.33|87.39|87.34|87.39|87.34|87.37|87.32|10000
1650964560000|2022-04-26 09:16:00|87.4|87.35|87.42|87.37|87.43|87.39|87.4|87.34|7238
1650964570000|2022-04-26 09:16:10|87.41|87.36|87.4|87.36|87.42|87.38|87.4|87.35|0
1650964580000|2022-04-26 09:16:20|87.41|87.37|87.47|87.42|87.47|87.42|87.41|87.36|4541
1650964590000|2022-04-26 09:16:30|87.46|87.44|87.48|87.43|87.48|87.44|87.46|87.42|0
1650964600000|2022-04-26 09:16:40|87.47|87.44|87.48|87.43|87.48|87.44|87.47|87.42|1000
1650964610000|2022-04-26 09:16:50|87.47|87.42|87.47|87.42|87.48|87.43|87.47|87.42|2275
1650964620000|2022-04-26 09:17:00|87.48|87.43|87.42|87.4|87.48|87.43|87.42|87.4|4753
1650964630000|2022-04-26 09:17:10|87.41|87.39|87.41|87.37|87.41|87.39|87.4|87.35|28163
1650964640000|2022-04-26 09:17:20|87.4|87.36|87.42|87.39|87.42|87.39|87.39|87.35|4319
1650964650000|2022-04-26 09:17:30|87.41|87.4|87.46|87.41|87.47|87.43|87.41|87.36|4381
1650964660000|2022-04-26 09:17:40|87.45|87.4|87.47|87.41|87.49|87.43|87.45|87.4|5283
1650964670000|2022-04-26 09:17:50|87.48|87.42|87.47|87.45|87.49|87.45|87.47|87.42|16
1650964680000|2022-04-26 09:18:00|87.48||87.48||87.48||87.47||2
1650964700000|2022-04-26 09:18:20|87.47|87.43|87.46|87.42|87.48|87.43|87.45|87.4|3751
1650964710000|2022-04-26 09:18:30|87.45|87.41|87.46|87.42|87.47|87.42|87.45|87.4|4497
1650964720000|2022-04-26 09:18:40|87.47|87.43|87.47|87.42|87.47|87.44|87.46|87.42|964
1650964730000|2022-04-26 09:18:50|87.46|87.43|87.42|87.36|87.46|87.43|87.4|87.35|3415
1650964740000|2022-04-26 09:19:00|87.41|87.35|87.47|87.42|87.48|87.43|87.39|87.34|2520
1650964750000|2022-04-26 09:19:10|87.46|87.43|87.47|87.42|87.47|87.44|87.46|87.41|0
1650964760000|2022-04-26 09:19:20|87.48|87.43|87.48|87.45|87.48|87.46|87.48|87.43|0
1650964770000|2022-04-26 09:19:30||87.44||87.44||87.44||87.43|0
1650964780000|2022-04-26 09:19:40|87.47|87.45|87.48|87.44|87.48|87.45|87.46|87.42|20000
1650964790000|2022-04-26 09:19:50|87.47|87.43|87.47|87.42|87.48|87.44|87.47|87.42|1137
1650964800000|2022-04-26 09:20:00|87.46|87.41|87.45|87.4|87.46|87.41|87.45|87.4|10
1650964810000|2022-04-26 09:20:10|87.44|87.39|87.43|87.39|87.44|87.4|87.42|87.37|0
1650964820000|2022-04-26 09:20:20|87.42|87.4|87.43|87.38|87.43|87.4|87.42|87.37|3000
1650964830000|2022-04-26 09:20:30|87.42|87.37|87.39|87.36|87.42|87.38|87.38|87.33|9176
1650964840000|2022-04-26 09:20:40|87.38|87.35|87.37|87.34|87.39|87.36|87.37|87.34|0
1650964850000|2022-04-26 09:20:50|87.39|87.35|87.43|87.38|87.45|87.4|87.39|87.35|3736
1650964860000|2022-04-26 09:21:00|87.42|87.37|87.44|87.4|87.44|87.4|87.41|87.37|571
1650964870000|2022-04-26 09:21:10|87.43|87.39|87.44|87.4|87.45|87.4|87.41|87.37|2399
1650964880000|2022-04-26 09:21:20|87.43|87.39|87.4|87.35|87.44|87.39|87.39|87.34|350
1650964890000|2022-04-26 09:21:30|87.39|87.34|87.38|87.34|87.42|87.38|87.37|87.34|964
1650964900000|2022-04-26 09:21:40|87.39|87.35|87.35|87.32|87.39|87.35|87.35|87.31|569
1650964910000|2022-04-26 09:21:50|87.34|87.31|87.35|87.31|87.4|87.36|87.34|87.29|14467
1650964920000|2022-04-26 09:22:00|87.36|87.32|87.36|87.33|87.36|87.34|87.36|87.32|302
1650964930000|2022-04-26 09:22:10|87.37|87.32|87.39|87.35|87.4|87.38|87.37|87.32|11974
1650964940000|2022-04-26 09:22:20|87.38|87.34|87.37|87.31|87.38|87.34|87.35|87.3|4728
1650964950000|2022-04-26 09:22:30|87.36|87.32|87.4|87.34|87.41|87.36|87.36|87.31|124
1650964970000|2022-04-26 09:22:50|87.41|87.35|87.4|87.34|87.41|87.36|87.4|87.34|98
1650964980000|2022-04-26 09:23:00|87.41|87.35|87.39|87.34|87.41|87.37|87.39|87.34|13
1650964990000|2022-04-26 09:23:10|87.4|87.35|87.39|87.34|87.42|87.41|87.39|87.34|1501
1650965000000|2022-04-26 09:23:20|87.38|87.33|87.35|87.31|87.38|87.33|87.35|87.31|6119
1650965010000|2022-04-26 09:23:30|87.36|87.32|87.37|87.33|87.37|87.35|87.35|87.31|2354
1650965020000|2022-04-26 09:23:40|87.39|87.34|87.38|87.33|87.44|87.39|87.37|87.33|15293
1650965030000|2022-04-26 09:23:50|87.37|87.32|87.38|87.33|87.4|87.36|87.36|87.32|3406
1650965040000|2022-04-26 09:24:00|87.37|87.32|87.4|87.36|87.4|87.38|87.36|87.32|8842
1650965050000|2022-04-26 09:24:10|87.41|87.37|87.43|87.38|87.44|87.39|87.4|87.37|9146
1650965060000|2022-04-26 09:24:20|87.42|87.39|87.43|87.39|87.45|87.41|87.4|87.36|520
1650965070000|2022-04-26 09:24:30|87.42|87.37|87.4|87.36|87.42|87.39|87.4|87.36|1500
1650965080000|2022-04-26 09:24:40|87.41|87.37|87.42|87.37|87.44|87.39|87.4|87.36|0
1650965090000|2022-04-26 09:24:50|87.43|87.38|87.39|87.35|87.43|87.39|87.39|87.35|555
1650965100000|2022-04-26 09:25:00|87.4||87.4||87.4||87.4||3972
1650965110000|2022-04-26 09:25:10||87.36||87.36||87.36||87.36|3000
1650965120000|2022-04-26 09:25:20|87.39|87.35|87.43|87.39|87.44|87.39|87.38|87.33|0
1650965130000|2022-04-26 09:25:30|87.42|87.38|87.43|87.38|87.43|87.39|87.41|87.37|5374
1650965140000|2022-04-26 09:25:40|87.45|87.39|87.44|87.41|87.46|87.42|87.44|87.39|10
1650965150000|2022-04-26 09:25:50|87.43|87.4|87.43|87.38|87.43|87.4|87.41|87.37|30
1650965160000|2022-04-26 09:26:00||87.39||87.39||87.39||87.38|4682
1650965170000|2022-04-26 09:26:10||87.4||87.39||87.4||87.38|22
1650965180000|2022-04-26 09:26:20|87.42|87.38|87.52|87.49|87.55|87.52|87.42|87.38|76541
1650965190000|2022-04-26 09:26:30|87.53|87.48|87.52|87.48|87.53|87.48|87.52|87.48|119
1650965210000|2022-04-26 09:26:50|87.53||87.53||87.53||87.52||1388
1650965220000|2022-04-26 09:27:00|87.56|87.49|87.59|87.56|87.61|87.58|87.55|87.49|6500
1650965240000|2022-04-26 09:27:20|87.6|87.57|87.65|87.6|87.66|87.61|87.59|87.56|26812
1650965250000|2022-04-26 09:27:30|87.64|87.58|87.61|87.58|87.64|87.58|87.61|87.57|1129
1650965260000|2022-04-26 09:27:40|87.59|87.56|87.62|87.57|87.63|87.57|87.58|87.56|4861
1650965270000|2022-04-26 09:27:50||87.58||87.58||87.59||87.57|0
1650965280000|2022-04-26 09:28:00|87.64|87.59|87.7|87.66|87.71|87.67|87.64|87.59|6216
1650965290000|2022-04-26 09:28:10|87.69|87.64|87.7|87.66|87.7|87.66|87.68|87.64|0
1650965300000|2022-04-26 09:28:20|87.69|87.64|87.65|87.6|87.69|87.64|87.64|87.6|11
1650965310000|2022-04-26 09:28:30|87.64|87.58|87.62|87.57|87.64|87.58|87.62|87.57|951
1650965320000|2022-04-26 09:28:40|87.63|87.58|87.64|87.6|87.65|87.6|87.61|87.57|9016
1650965330000|2022-04-26 09:28:50||87.61||87.6||87.62||87.6|0
1650965340000|2022-04-26 09:29:00|87.63|87.61|87.64|87.59|87.64|87.62|87.63|87.59|25
1650965350000|2022-04-26 09:29:10||87.6||87.61||87.61||87.59|0
1650965360000|2022-04-26 09:29:20|87.63||87.64||87.64||87.63||0
1650965370000|2022-04-26 09:29:30|87.63|87.62|87.62|87.56|87.63|87.63|87.61|87.56|9173
1650965380000|2022-04-26 09:29:40|87.61|87.57|87.62|87.57|87.62|87.59|87.61|87.56|0
1650965390000|2022-04-26 09:29:50|87.61|87.56|87.56|87.51|87.61|87.57|87.56|87.5|9090
1650965400000|2022-04-26 09:30:00|87.58|87.5|87.52|87.47|87.58|87.53|87.51|87.46|10409
1650965410000|2022-04-26 09:30:10|87.51|87.46|87.51|87.46|87.52|87.48|87.5|87.46|28
1650965420000|2022-04-26 09:30:20|87.52|87.47|87.55|87.5|87.56|87.52|87.52|87.47|1928
1650965430000|2022-04-26 09:30:30|87.54|87.49|87.55|87.51|87.55|87.52|87.54|87.48|826
1650965440000|2022-04-26 09:30:40|87.54|87.5|87.52|87.47|87.55|87.5|87.52|87.47|0
1650965450000|2022-04-26 09:30:50|87.53|87.48|87.55|87.5|87.55|87.5|87.53|87.48|103
1650965460000|2022-04-26 09:31:00|87.54|87.51|87.55|87.5|87.55|87.51|87.54|87.5|1003
1650965470000|2022-04-26 09:31:10|87.54|87.51|87.55|87.5|87.55|87.51|87.54|87.5|400
1650965480000|2022-04-26 09:31:20||87.51||87.51||87.53||87.51|2283
1650965490000|2022-04-26 09:31:30|87.57|87.52|87.62|87.56|87.65|87.6|87.57|87.52|4684
1650965500000|2022-04-26 09:31:40|87.61|87.55|87.58|87.52|87.61|87.55|87.57|87.52|200
1650965510000|2022-04-26 09:31:50|87.57|87.53|87.58|87.53|87.58|87.54|87.57|87.52|500
1650965520000|2022-04-26 09:32:00|87.57|87.54|87.57|87.52|87.58|87.54|87.57|87.52|4
1650965530000|2022-04-26 09:32:10|87.56|87.51|87.53|87.48|87.56|87.51|87.52|87.47|0
1650965540000|2022-04-26 09:32:20|87.52|87.49|87.53|87.49|87.53|87.49|87.52|87.48|0
1650965550000|2022-04-26 09:32:30|87.52|87.48|87.54|87.49|87.55|87.51|87.52|87.47|1131
1650965560000|2022-04-26 09:32:40|87.53|87.48|87.53|87.48|87.54|87.5|87.53|87.48|0
1650965570000|2022-04-26 09:32:50|87.54|87.5|87.56|87.52|87.6|87.55|87.54|87.5|3428
1650965580000|2022-04-26 09:33:00|87.57|87.53|87.56|87.52|87.57|87.53|87.55|87.52|2
1650965590000|2022-04-26 09:33:10|87.57|87.53|87.6|87.55|87.6|87.55|87.56|87.53|270
1650965600000|2022-04-26 09:33:20|87.59|87.54|87.61|87.57|87.61|87.57|87.58|87.53|0
1650965610000|2022-04-26 09:33:30|87.62|87.56|87.6|87.56|87.63|87.59|87.6|87.56|0
1650965620000|2022-04-26 09:33:40|87.61|87.57|87.61|87.56|87.61|87.58|87.6|87.56|2854
1650965630000|2022-04-26 09:33:50|87.64|87.57|87.65|87.61|87.65|87.62|87.64|87.57|964
1650965640000|2022-04-26 09:34:00|87.66|87.6|87.65|87.61|87.66|87.62|87.65|87.6|0
1650965650000|2022-04-26 09:34:10|87.66|87.62|87.66|87.61|87.68|87.64|87.64|87.61|0
1650965660000|2022-04-26 09:34:20|87.67|87.62|87.67|87.62|87.67|87.63|87.66|87.61|11
1650965670000|2022-04-26 09:34:30|87.66|87.61|87.65|87.61|87.67|87.61|87.64|87.61|12344
1650965680000|2022-04-26 09:34:40|87.64|87.62|87.65|87.61|87.65|87.62|87.64|87.61|1703
1650965690000|2022-04-26 09:34:50|87.64|87.62|87.65|87.61|87.65|87.62|87.64|87.61|100
1650965700000|2022-04-26 09:35:00|87.64|87.62|87.67|87.62|87.72|87.67|87.64|87.62|14917
1650965710000|2022-04-26 09:35:10|87.65|87.6|87.65|87.61|87.65|87.61|87.63|87.59|7426
1650965720000|2022-04-26 09:35:20|87.64|87.6|87.64|87.59|87.67|87.62|87.63|87.59|7610
1650965730000|2022-04-26 09:35:30|87.66|87.6|87.63|87.58|87.66|87.61|87.63|87.58|0
1650965740000|2022-04-26 09:35:40|87.64|87.59|87.6|87.55|87.64|87.59|87.59|87.55|2741
1650965750000|2022-04-26 09:35:50|87.59|87.56|87.58|87.53|87.62|87.58|87.57|87.53|0
1650965760000|2022-04-26 09:36:00|87.57|87.52|87.56|87.52|87.58|87.53|87.56|87.52|800
1650965770000|2022-04-26 09:36:10|87.55|87.53|87.57|87.53|87.58|87.53|87.55|87.53|10
1650965780000|2022-04-26 09:36:20|87.55|87.52|87.54|87.5|87.55|87.52|87.54|87.5|3318
1650965790000|2022-04-26 09:36:30|87.55|87.51|87.56|87.51|87.57|87.53|87.53|87.5|2521
1650965800000|2022-04-26 09:36:40|87.55|87.53|87.58|87.53|87.6|87.55|87.55|87.53|0
1650965810000|2022-04-26 09:36:50|87.59|87.54|87.57|87.53|87.59|87.54|87.57|87.53|0
1650965820000|2022-04-26 09:37:00|87.56|87.52|87.52|87.5|87.56|87.52|87.52|87.5|1136
1650965830000|2022-04-26 09:37:10|87.51|87.48|87.54|87.49|87.56|87.53|87.5|87.47|19011
1650965840000|2022-04-26 09:37:20|87.55|87.5|87.54|87.5|87.56|87.51|87.51|87.46|3361
1650965850000|2022-04-26 09:37:30|87.53|87.49|87.6|87.55|87.6|87.56|87.53|87.48|216
1650965860000|2022-04-26 09:37:40|87.59|87.56|87.58|87.54|87.59|87.56|87.57|87.53|5011
1650965870000|2022-04-26 09:37:50|87.6|87.55|87.62|87.57|87.62|87.58|87.58|87.54|67
1650965880000|2022-04-26 09:38:00|87.61|87.58|87.62|87.59|87.62|87.59|87.58|87.56|22785
1650965890000|2022-04-26 09:38:10|87.64|87.6|87.64|87.59|87.68|87.63|87.59|87.57|9502
1650965900000|2022-04-26 09:38:20|87.65|87.58|87.6|87.55|87.65|87.58|87.58|87.54|4170
1650965910000|2022-04-26 09:38:30|87.61|87.56|87.62|87.57|87.64|87.6|87.6|87.56|10361
1650965920000|2022-04-26 09:38:40|87.61|87.56|87.58|87.53|87.61|87.56|87.56|87.51|6368
1650965930000|2022-04-26 09:38:50|87.57|87.52|87.56|87.51|87.57|87.52|87.55|87.51|20000
1650965940000|2022-04-26 09:39:00|87.55|87.52|87.59|87.53|87.59|87.55|87.53|87.51|3888
1650965950000|2022-04-26 09:39:10|87.58|87.54|87.62|87.58|87.62|87.58|87.57|87.53|542
1650965960000|2022-04-26 09:39:20|87.61|87.59|87.62|87.59|87.62|87.59|87.61|87.58|3
1650965970000|2022-04-26 09:39:30|87.64|87.6|87.63|87.58|87.68|87.63|87.62|87.58|1936
1650965980000|2022-04-26 09:39:40|87.65|87.59|87.65|87.6|87.7|87.65|87.64|87.59|11254
1650965990000|2022-04-26 09:39:50|87.64|87.61|87.65|87.61|87.68|87.63|87.64|87.6|113
1650966000000|2022-04-26 09:40:00|87.64|87.6|87.68|87.63|87.7|87.65|87.64|87.59|1121
1650966010000|2022-04-26 09:40:10|87.67|87.62|87.66|87.62|87.67|87.63|87.61|87.58|41622
1650966020000|2022-04-26 09:40:20|87.65|87.61|87.64|87.6|87.67|87.63|87.64|87.6|0
1650966030000|2022-04-26 09:40:30|87.65|87.61|87.62|87.58|87.66|87.62|87.62|87.58|0
1650966040000|2022-04-26 09:40:40|87.61|87.56|87.58|87.53|87.62|87.58|87.57|87.53|7425
1650966050000|2022-04-26 09:40:50|87.57|87.54|87.58|87.54|87.59|87.55|87.56|87.53|255
1650966060000|2022-04-26 09:41:00|87.59|87.55|87.66|87.61|87.66|87.61|87.58|87.54|2000
1650966070000|2022-04-26 09:41:10|87.67|87.62|87.67|87.64|87.67|87.64|87.65|87.61|4856
1650966080000|2022-04-26 09:41:20|87.69|87.65|87.7|87.66|87.71|87.68|87.69|87.64|8533
1650966090000|2022-04-26 09:41:30|87.71|87.67|87.71|87.68|87.76|87.73|87.69|87.66|37020
1650966100000|2022-04-26 09:41:40|87.72|87.66|87.66|87.64|87.72|87.66|87.66|87.64|44
1650966110000|2022-04-26 09:41:50|87.67|87.65|87.67|87.64|87.67|87.65|87.66|87.64|3
1650966120000|2022-04-26 09:42:00|87.69|87.65|87.68|87.64|87.7|87.66|87.67|87.64|5757
1650966130000|2022-04-26 09:42:10|||||||||5
1650966140000|2022-04-26 09:42:20|87.67|87.63|87.66|87.62|87.67|87.63|87.66|87.62|0
1650966150000|2022-04-26 09:42:30|87.67|87.63|87.63|87.6|87.67|87.63|87.63|87.6|7854
1650966160000|2022-04-26 09:42:40|87.64|87.61|87.67|87.62|87.67|87.63|87.64|87.6|20173
1650966170000|2022-04-26 09:42:50|87.66|87.63|87.63|87.59|87.69|87.66|87.63|87.59|4231
1650966180000|2022-04-26 09:43:00|87.62|87.58|87.65|87.62|87.65|87.62|87.6|87.56|26037
1650966190000|2022-04-26 09:43:10|87.68|87.63|87.68|87.64|87.68|87.65|87.68|87.62|2581
1650966200000|2022-04-26 09:43:20|87.67|87.63|87.63|87.58|87.67|87.63|87.62|87.58|8532
1650966210000|2022-04-26 09:43:30|87.62|87.57|87.63|87.57|87.63|87.59|87.62|87.57|5706
1650966230000|2022-04-26 09:43:50|87.62|87.58|87.62|87.57|87.63|87.6|87.62|87.57|45
1650966240000|2022-04-26 09:44:00|87.61|87.56|87.61|87.56|87.61|87.57|87.61|87.56|0
1650966250000|2022-04-26 09:44:10|87.6|87.57|87.59|87.55|87.61|87.58|87.59|87.54|5003
1650966260000|2022-04-26 09:44:20|87.61|87.56|87.61|87.56|87.61|87.58|87.61|87.55|596
1650966270000|2022-04-26 09:44:30|87.6|87.57|87.61|87.57|87.61|87.57|87.6|87.55|6000
1650966280000|2022-04-26 09:44:40|87.6|87.56|87.59|87.55|87.6|87.57|87.59|87.54|0
1650966290000|2022-04-26 09:44:50|87.58|87.54|87.53|87.5|87.58|87.54|87.53|87.5|2188
1650966300000|2022-04-26 09:45:00|87.54|87.51|87.59|87.55|87.59|87.55|87.54|87.51|3972
1650966310000|2022-04-26 09:45:10|87.58|87.54|87.53|87.48|87.58|87.54|87.47|87.45|35841
1650966320000|2022-04-26 09:45:20|87.52|87.5|87.47|87.42|87.52|87.5|87.43|87.4|19891
1650966330000|2022-04-26 09:45:30|87.46|87.41|87.49|87.44|87.49|87.46|87.45|87.41|170
1650966340000|2022-04-26 09:45:40|87.48|87.43|87.47|87.42|87.49|87.44|87.44|87.4|0
1650966350000|2022-04-26 09:45:50|87.46|87.41|87.44|87.4|87.49|87.45|87.44|87.4|5331
1650966360000|2022-04-26 09:46:00|87.47|87.41|87.46|87.4|87.48|87.43|87.43|87.4|4758
1650966370000|2022-04-26 09:46:10|87.45|87.41|87.44|87.4|87.46|87.42|87.44|87.4|0
1650966380000|2022-04-26 09:46:20|87.46|87.41|87.46|87.43|87.46|87.43|87.46|87.41|0
1650966390000|2022-04-26 09:46:30|87.45|87.42|87.46|87.4|87.46|87.42|87.43|87.4|0
1650966400000|2022-04-26 09:46:40|87.45|87.41|87.46|87.41|87.46|87.42|87.45|87.4|0
1650966410000|2022-04-26 09:46:50||87.42||87.44||87.44||87.41|0
1650966420000|2022-04-26 09:47:00|87.45|87.43|87.46|87.43|87.46|87.43|87.43|87.4|5616
1650966430000|2022-04-26 09:47:10|87.48|87.44|87.49|87.45|87.49|87.45|87.48|87.42|964
1650966440000|2022-04-26 09:47:20|87.48|87.43|87.45|87.4|87.48|87.43|87.44|87.4|10
1650966450000|2022-04-26 09:47:30|87.46|87.41|87.47|87.41|87.47|87.43|87.46|87.41|319
1650966460000|2022-04-26 09:47:40|87.46|87.42|87.47|87.41|87.47|87.43|87.46|87.41|122
1650966470000|2022-04-26 09:47:50|87.49|87.42|87.49|87.46|87.49|87.46|87.49|87.41|1089
1650966480000|2022-04-26 09:48:00||87.44||87.45||87.45||87.44|0
1650966490000|2022-04-26 09:48:10|87.51|87.48|87.53|87.48|87.54|87.5|87.51|87.48|1997
1650966500000|2022-04-26 09:48:20|87.52|87.46|87.52|87.47|87.53|87.47|87.51|87.46|0
1650966510000|2022-04-26 09:48:30|87.51||87.51||87.51||87.51||0
1650966520000|2022-04-26 09:48:40|87.5|87.45|87.51|87.48|87.52|87.48|87.5|87.45|1128
1650966530000|2022-04-26 09:48:50|87.5|87.46|87.55|87.52|87.56|87.52|87.5|87.46|1392
1650966540000|2022-04-26 09:49:00|87.54|87.51|87.57|87.52|87.57|87.52|87.54|87.51|0
1650966550000|2022-04-26 09:49:10|87.56|87.53|87.5|87.45|87.58|87.53|87.5|87.45|138
1650966560000|2022-04-26 09:49:20|87.49|87.44|87.46|87.41|87.49|87.44|87.45|87.4|0
1650966570000|2022-04-26 09:49:30|87.45|87.4|87.43|87.38|87.46|87.42|87.42|87.37|7876
1650966580000|2022-04-26 09:49:40|87.45|87.39|87.4|87.36|87.45|87.39|87.4|87.36|6412
1650966590000|2022-04-26 09:49:50|87.41|87.39|87.44|87.39|87.46|87.41|87.41|87.36|2118
1650966600000|2022-04-26 09:50:00|87.43|87.38|87.42|87.38|87.43|87.38|87.41|87.37|2500
1650966610000|2022-04-26 09:50:10|87.43|87.37|87.39|87.34|87.43|87.39|87.38|87.33|2287
1650966620000|2022-04-26 09:50:20|87.4|87.35|87.4|87.36|87.4|87.38|87.39|87.34|15055
1650966630000|2022-04-26 09:50:30|87.42|87.37|87.35|87.29|87.43|87.38|87.32|87.28|14713
1650966640000|2022-04-26 09:50:40|87.34|87.3|87.32|87.28|87.34|87.31|87.32|87.28|0
1650966650000|2022-04-26 09:50:50|87.33|87.29|87.32|87.28|87.35|87.3|87.31|87.28|19221
1650966660000|2022-04-26 09:51:00|87.33|87.29|87.34|87.31|87.37|87.32|87.33|87.28|3394
1650966670000|2022-04-26 09:51:10|87.32|87.32|87.33|87.29|87.37|87.32|87.3|87.28|18232
1650966680000|2022-04-26 09:51:20|87.35|87.28|87.39|87.33|87.4|87.36|87.35|87.28|10107
1650966690000|2022-04-26 09:51:30|87.4|87.34|87.41|87.36|87.41|87.37|87.39|87.34|11
1650966700000|2022-04-26 09:51:40|87.4|87.34|87.4|87.35|87.42|87.37|87.39|87.34|0
1650966710000|2022-04-26 09:51:50|87.41|87.37|87.38|87.33|87.41|87.37|87.38|87.33|77
1650966720000|2022-04-26 09:52:00|87.39|87.34|87.41|87.35|87.42|87.37|87.37|87.33|4000
1650966730000|2022-04-26 09:52:10|87.42|87.37|87.43|87.39|87.44|87.39|87.41|87.37|4552
1650966740000|2022-04-26 09:52:20|87.42|87.37|87.38|87.34|87.42|87.37|87.38|87.33|0
1650966750000|2022-04-26 09:52:30|87.37|87.33|87.37|87.33|87.37|87.34|87.37|87.33|3600
1650966760000|2022-04-26 09:52:40|87.38|87.34|87.38|87.33|87.38|87.35|87.37|87.33|0
1650966770000|2022-04-26 09:52:50||87.34||87.34||87.35||87.34|0
1650966780000|2022-04-26 09:53:00|87.37|87.35|87.38|87.35|87.38|87.35|87.37|87.33|0
1650966800000|2022-04-26 09:53:20|87.37|87.34|87.33|87.28|87.37|87.34|87.32|87.28|2563
1650966810000|2022-04-26 09:53:30|87.35|87.29|87.33|87.29|87.35|87.3|87.33|87.28|0
1650966820000|2022-04-26 09:53:40|87.35|87.3|87.35|87.3|87.37|87.34|87.34|87.3|129
1650966830000|2022-04-26 09:53:50|87.34|87.29|87.32|87.28|87.35|87.3|87.32|87.28|2356
1650966840000|2022-04-26 09:54:00|87.31|87.26|87.29|87.23|87.32|87.26|87.28|87.23|3841
1650966850000|2022-04-26 09:54:10||87.24||87.24||87.26||87.23|1129
1650966860000|2022-04-26 09:54:20|87.28|87.23|87.29|87.25|87.29|87.26|87.28|87.23|0
1650966870000|2022-04-26 09:54:30|87.28|87.24|87.28|87.24|87.29|87.25|87.27|87.23|173
1650966880000|2022-04-26 09:54:40|87.27|87.23|87.33|87.29|87.35|87.3|87.26|87.22|1928
1650966890000|2022-04-26 09:54:50|87.32|87.28|87.31|87.26|87.35|87.29|87.31|87.26|10706
1650966900000|2022-04-26 09:55:00|87.3|87.27|87.3|87.25|87.31|87.27|87.3|87.24|19833
1650966910000|2022-04-26 09:55:10|87.29|87.24|87.28|87.24|87.29|87.24|87.28|87.23|1898
1650966920000|2022-04-26 09:55:20|87.26||87.26||87.26||87.26||220
1650966930000|2022-04-26 09:55:30|87.29|87.25|87.37|87.33|87.37|87.34|87.29|87.24|29454
1650966940000|2022-04-26 09:55:40|87.36|87.32|87.36|87.31|87.36|87.32|87.33|87.28|857
1650966950000|2022-04-26 09:55:50|87.35|87.32|87.37|87.32|87.39|87.33|87.35|87.3|0
1650966960000|2022-04-26 09:56:00|87.38|87.33|87.38|87.32|87.39|87.34|87.37|87.32|5
1650966970000|2022-04-26 09:56:10|87.39|87.33|87.44|87.4|87.44|87.4|87.38|87.32|23964
1650966980000|2022-04-26 09:56:20|87.43|87.39|87.43|87.39|87.45|87.4|87.42|87.37|290
1650966990000|2022-04-26 09:56:30|87.44|87.38|87.43|87.37|87.46|87.41|87.38|87.34|45607
1650967000000|2022-04-26 09:56:40|87.44|87.38|87.47|87.41|87.47|87.43|87.44|87.38|0
1650967010000|2022-04-26 09:56:50|87.46|87.42|87.46|87.42|87.46|87.43|87.46|87.42|0
1650967020000|2022-04-26 09:57:00|87.47|87.43|87.54|87.51|87.56|87.51|87.47|87.42|3978
1650967030000|2022-04-26 09:57:10|87.55|87.52|87.52|87.46|87.56|87.52|87.52|87.46|4100
1650967040000|2022-04-26 09:57:20|87.53|87.47|87.56|87.5|87.57|87.52|87.52|87.46|1002
1650967050000|2022-04-26 09:57:30|87.58|87.51|87.56|87.52|87.6|87.57|87.56|87.51|4754
1650967060000|2022-04-26 09:57:40|87.57|87.53|87.57|87.52|87.58|87.53|87.56|87.52|343
1650967070000|2022-04-26 09:57:50|87.56|87.5|87.55|87.5|87.57|87.52|87.52|87.49|1196
1650967080000|2022-04-26 09:58:00|87.57|87.51|87.6|87.55|87.62|87.57|87.57|87.51|0
1650967090000|2022-04-26 09:58:10|87.62|87.56|87.62|87.57|87.62|87.58|87.61|87.55|0
1650967100000|2022-04-26 09:58:20||87.58||87.57||87.58||87.55|1676
1650967110000|2022-04-26 09:58:30|87.61|87.55|87.61|87.57|87.62|87.58|87.6|87.54|110
1650967130000|2022-04-26 09:58:50||87.58||87.57||87.58||87.57|2525
1650967140000|2022-04-26 09:59:00||87.58||87.57||87.58||87.57|0
1650967150000|2022-04-26 09:59:10|87.62|87.58|87.67|87.62|87.68|87.63|87.62|87.58|2008
1650967160000|2022-04-26 09:59:20|87.66|87.63|87.65|87.59|87.66|87.63|87.64|87.59|2207
1650967170000|2022-04-26 09:59:30|87.66|87.6|87.63|87.57|87.67|87.66|87.63|87.57|6797
1650967180000|2022-04-26 09:59:40|87.65|87.58|87.62|87.57|87.66|87.64|87.62|87.57|9395
1650967190000|2022-04-26 09:59:50|87.61|87.56|87.58|87.53|87.62|87.57|87.56|87.5|30
1650967200000|2022-04-26 10:00:00|87.57|87.52|87.61|87.57|87.62|87.58|87.56|87.51|2885
1650967210000|2022-04-26 10:00:10|87.6|87.56|87.67|87.61|87.67|87.63|87.58|87.52|10509
1650967220000|2022-04-26 10:00:20|87.69|87.62|87.63|87.58|87.73|87.67|87.62|87.56|2500
1650967230000|2022-04-26 10:00:30|87.64|87.59|87.62|87.6|87.64|87.6|87.62|87.57|0
1650967240000|2022-04-26 10:00:40|87.61|87.58|87.62|87.58|87.62|87.58|87.61|87.58|241
1650967250000|2022-04-26 10:00:50||87.59||87.59||87.6||87.59|5665
1650967260000|2022-04-26 10:01:00|87.64|87.6|87.67|87.62|87.67|87.65|87.62|87.58|1656
1650967270000|2022-04-26 10:01:10|87.66|87.61|87.65|87.59|87.66|87.61|87.64|87.59|1013
1650967280000|2022-04-26 10:01:20|87.64|87.6|87.65|87.6|87.65|87.61|87.64|87.59|5664
1650967290000|2022-04-26 10:01:30|87.66|87.61|87.71|87.65|87.71|87.65|87.66|87.6|1654
1650967300000|2022-04-26 10:01:40|87.7|87.64|87.67|87.62|87.71|87.66|87.67|87.62|86
1650967310000|2022-04-26 10:01:50|87.66|87.61|87.67|87.62|87.67|87.62|87.66|87.6|0
1650967320000|2022-04-26 10:02:00|87.66|87.61|87.71|87.68|87.71|87.68|87.66|87.6|1848
1650967330000|2022-04-26 10:02:10|87.7|87.69|87.71|87.69|87.71|87.69|87.7|87.66|1885
1650967340000|2022-04-26 10:02:20|87.7|87.66|87.7|87.65|87.7|87.67|87.69|87.64|1364
1650967350000|2022-04-26 10:02:30|87.71|87.66|87.7|87.66|87.71|87.68|87.7|87.65|2825
1650967360000|2022-04-26 10:02:40|87.71|87.67|87.7|87.66|87.71|87.68|87.7|87.66|2894
1650967370000|2022-04-26 10:02:50|87.71|87.67|87.7|87.65|87.71|87.67|87.7|87.65|34
1650967380000|2022-04-26 10:03:00|87.71|87.66|87.71|87.68|87.71|87.69|87.71|87.66|5964
1650967390000|2022-04-26 10:03:10|87.74|87.69|87.73|87.67|87.76|87.7|87.72|87.67|358
1650967400000|2022-04-26 10:03:20|87.71|87.66|87.68|87.64|87.71|87.66|87.67|87.61|4416
1650967410000|2022-04-26 10:03:30|87.67|87.63|87.67|87.62|87.67|87.63|87.65|87.6|1362
1650967420000|2022-04-26 10:03:40|87.66|87.63|87.67|87.64|87.69|87.65|87.66|87.63|0
1650967430000|2022-04-26 10:03:50|87.66|87.61|87.66|87.62|87.66|87.62|87.66|87.6|276
1650967440000|2022-04-26 10:04:00||87.61||87.61||87.61||87.61|0
1650967450000|2022-04-26 10:04:10|87.64|87.6|87.66|87.61|87.66|87.62|87.64|87.6|0
1650967460000|2022-04-26 10:04:20|87.67|87.62|87.72|87.68|87.72|87.69|87.67|87.62|27868
1650967470000|2022-04-26 10:04:30|87.71|87.67|87.7|87.66|87.71|87.67|87.66|87.62|5000
1650967480000|2022-04-26 10:04:40|87.72|87.67|87.68|87.65|87.72|87.68|87.67|87.65|8118
1650967490000|2022-04-26 10:04:50|87.67|87.66|87.71|87.66|87.72|87.67|87.67|87.65|7975
1650967500000|2022-04-26 10:05:00|87.7|87.67|87.71|87.66|87.73|87.68|87.68|87.65|14571
1650967510000|2022-04-26 10:05:10|87.69|87.65|87.69|87.65|87.71|87.67|87.69|87.64|2750
1650967520000|2022-04-26 10:05:20|87.71|87.66|87.66|87.63|87.71|87.66|87.65|87.61|100
1650967530000|2022-04-26 10:05:30|87.65|87.62|87.65|87.61|87.65|87.62|87.65|87.61|0
1650967540000|2022-04-26 10:05:40|87.64|87.62|87.62|87.58|87.64|87.62|87.61|87.56|11204
1650967550000|2022-04-26 10:05:50|87.63|87.59|87.62|87.58|87.63|87.6|87.61|87.57|1606
1650967560000|2022-04-26 10:06:00|87.61|87.57|87.65|87.62|87.66|87.62|87.59|87.54|12569
1650967570000|2022-04-26 10:06:10|87.67|87.63|87.66|87.62|87.67|87.64|87.66|87.62|5972
1650967580000|2022-04-26 10:06:20|87.67|87.61|87.67|87.63|87.69|87.66|87.66|87.61|2829
1650967590000|2022-04-26 10:06:30|87.69|87.64|87.7|87.66|87.71|87.67|87.69|87.64|4002
1650967600000|2022-04-26 10:06:40|87.71|87.67|87.7|87.66|87.71|87.67|87.7|87.66|1500
1650967610000|2022-04-26 10:06:50|87.71|87.67|87.71|87.67|87.71|87.68|87.68|87.65|946
1650967620000|2022-04-26 10:07:00|87.7|87.66|87.7|87.66|87.72|87.69|87.68|87.64|964
1650967630000|2022-04-26 10:07:10|87.72|87.67|87.71|87.66|87.72|87.68|87.7|87.65|375
1650967640000|2022-04-26 10:07:20|87.72|87.67|87.72|87.68|87.72|87.69|87.69|87.65|3079
1650967650000|2022-04-26 10:07:30|87.71|87.69|87.7|87.66|87.71|87.69|87.7|87.66|13765
1650967660000|2022-04-26 10:07:40|87.72|87.67|87.7|87.66|87.72|87.7|87.69|87.65|5413
1650967670000|2022-04-26 10:07:50|87.72|87.67|87.65|87.61|87.72|87.69|87.64|87.6|1130
1650967680000|2022-04-26 10:08:00|87.66|87.62|87.66|87.61|87.68|87.63|87.65|87.61|957
1650967690000|2022-04-26 10:08:10|87.67|87.62|87.69|87.65|87.7|87.66|87.67|87.62|0
1650967700000|2022-04-26 10:08:20|87.7|87.64|87.69|87.65|87.7|87.66|87.69|87.64|0
1650967710000|2022-04-26 10:08:30|87.7|87.66|87.69|87.65|87.7|87.66|87.69|87.65|0
1650967720000|2022-04-26 10:08:40|87.7|87.66|87.7|87.67|87.7|87.67|87.7|87.65|1135
1650967730000|2022-04-26 10:08:50|87.69|87.65|87.66|87.61|87.7|87.65|87.65|87.6|1829
1650967740000|2022-04-26 10:09:00|87.67|87.62|87.67|87.63|87.69|87.67|87.66|87.61|1798
1650967750000|2022-04-26 10:09:10|87.68|87.64|87.69|87.65|87.69|87.65|87.67|87.63|0
1650967770000|2022-04-26 10:09:30||87.66||87.65||87.67||87.65|0
1650967790000|2022-04-26 10:09:50|87.68|87.64|87.67|87.63|87.69|87.65|87.66|87.63|0
1650967800000|2022-04-26 10:10:00|87.68|87.64|87.69|87.65|87.71|87.68|87.68|87.64|4060
1650967810000|2022-04-26 10:10:10|87.7|87.66|87.72|87.67|87.72|87.68|87.69|87.66|11286
1650967820000|2022-04-26 10:10:20|87.71|87.68|87.73|87.68|87.73|87.68|87.7|87.66|0
1650967830000|2022-04-26 10:10:30|87.72|87.69|87.7|87.66|87.72|87.69|87.69|87.66|0
1650967840000|2022-04-26 10:10:40|87.69|87.64|87.71|87.66|87.72|87.67|87.68|87.64|0
1650967850000|2022-04-26 10:10:50|87.7|87.65|87.65|87.62|87.71|87.65|87.65|87.62|0
1650967860000|2022-04-26 10:11:00|87.67|87.63|87.64|87.6|87.68|87.64|87.63|87.6|10020
1650967870000|2022-04-26 10:11:10|87.65|87.61|87.67|87.62|87.67|87.63|87.64|87.6|2264
1650967880000|2022-04-26 10:11:20|87.66|87.61|87.66|87.62|87.67|87.63|87.62|87.59|18828
1650967890000|2022-04-26 10:11:30|87.65|87.61|87.65|87.61|87.68|87.63|87.64|87.59|4733
1650967900000|2022-04-26 10:11:40|87.66|87.6|87.64|87.6|87.66|87.6|87.63|87.59|400
1650967910000|2022-04-26 10:11:50|87.63|87.61|87.61|87.58|87.63|87.61|87.59|87.55|431
1650967920000|2022-04-26 10:12:00|87.63|87.59|87.64|87.59|87.66|87.61|87.63|87.58|2464
1650967930000|2022-04-26 10:12:10|87.65|87.6|87.65|87.59|87.65|87.61|87.64|87.59|2
1650967940000|2022-04-26 10:12:20|87.64|87.6|87.62|87.58|87.65|87.61|87.62|87.58|0
1650967950000|2022-04-26 10:12:30|87.63|87.59|87.63|87.58|87.63|87.59|87.63|87.58|0
1650967960000|2022-04-26 10:12:40|87.62|87.57|87.61|87.57|87.62|87.59|87.59|87.57|15014
1650967970000|2022-04-26 10:12:50|87.62|87.58|87.61|87.57|87.62|87.58|87.61|87.57|0
1650967980000|2022-04-26 10:13:00|87.62|87.58|87.59|87.55|87.62|87.58|87.58|87.55|0
1650967990000|2022-04-26 10:13:10|87.6|87.56|87.59|87.55|87.6|87.56|87.58|87.55|832
1650968000000|2022-04-26 10:13:20|87.6|87.56|87.64|87.61|87.65|87.61|87.59|87.55|3520
1650968010000|2022-04-26 10:13:30|87.63|87.6|87.62|87.58|87.65|87.6|87.61|87.58|25008
1650968020000|2022-04-26 10:13:40||87.59||87.58||87.59||87.58|25
1650968030000|2022-04-26 10:13:50|87.61|87.57|87.52|87.5|87.62|87.57|87.51|87.5|13430
1650968040000|2022-04-26 10:14:00|87.55|87.51|87.56|87.51|87.57|87.53|87.52|87.5|4929
1650968050000|2022-04-26 10:14:10|87.57|87.52|87.57|87.53|87.57|87.53|87.57|87.52|0
1650968060000|2022-04-26 10:14:20|87.56|87.52|87.56|87.52|87.57|87.53|87.56|87.51|1500
1650968070000|2022-04-26 10:14:30|87.55|87.51|87.54|87.5|87.55|87.51|87.54|87.5|0
1650968080000|2022-04-26 10:14:40|87.56|87.51|87.48|87.45|87.57|87.52|87.48|87.45|54773
1650968090000|2022-04-26 10:14:50|87.47|87.43|87.49|87.44|87.5|87.46|87.46|87.41|2036
1650968100000|2022-04-26 10:15:00|87.5|87.45|87.55|87.52|87.57|87.52|87.5|87.44|11674
1650968110000|2022-04-26 10:15:10|87.56|87.55|87.55|87.51|87.59|87.55|87.55|87.5|8397
1650968120000|2022-04-26 10:15:20|87.54|87.5|87.53|87.49|87.55|87.5|87.52|87.47|0
1650968130000|2022-04-26 10:15:30|87.52|87.47|87.55|87.5|87.55|87.5|87.5|87.45|964
1650968140000|2022-04-26 10:15:40|87.54|87.49|87.51|87.46|87.55|87.49|87.5|87.46|1052
1650968150000|2022-04-26 10:15:50|87.52|87.47|87.52|87.48|87.52|87.49|87.51|87.46|0
1650968160000|2022-04-26 10:16:00|87.51|87.47|87.55|87.5|87.56|87.51|87.51|87.46|1147
1650968170000|2022-04-26 10:16:10|87.56|87.51|87.58|87.52|87.58|87.54|87.54|87.5|4176
1650968180000|2022-04-26 10:16:20|87.57|87.53|87.56|87.52|87.58|87.53|87.51|87.46|6350
1650968190000|2022-04-26 10:16:30|87.55|87.51|87.49|87.47|87.55|87.52|87.49|87.44|8541
1650968200000|2022-04-26 10:16:40|87.52|87.48|87.49|87.45|87.52|87.48|87.49|87.45|1767
1650968210000|2022-04-26 10:16:50|87.48|87.44|87.48|87.44|87.49|87.44|87.45|87.4|1541
1650968220000|2022-04-26 10:17:00|87.49|87.43|87.46|87.41|87.5|87.45|87.45|87.4|1050
1650968230000|2022-04-26 10:17:10|87.47|87.42|87.45|87.4|87.47|87.42|87.44|87.39|0
1650968240000|2022-04-26 10:17:20|87.46|87.41|87.45|87.41|87.46|87.42|87.44|87.41|500
1650968250000|2022-04-26 10:17:30|87.44|87.4|87.43|87.39|87.44|87.4|87.43|87.38|7952
1650968260000|2022-04-26 10:17:40|87.44|87.4|87.44|87.39|87.44|87.4|87.43|87.38|0
1650968270000|2022-04-26 10:17:50||87.4||87.41||87.41||87.39|1191
1650968280000|2022-04-26 10:18:00|87.45|87.42|87.46|87.43|87.48|87.45|87.44|87.39|130121
1650968290000|2022-04-26 10:18:10|87.45|87.42|87.41|87.37|87.48|87.44|87.41|87.37|8087
1650968300000|2022-04-26 10:18:20|87.42|87.38|87.39|87.35|87.42|87.38|87.39|87.35|1104
1650968310000|2022-04-26 10:18:30|87.41|87.36|87.42|87.37|87.43|87.38|87.4|87.35|18361
1650968320000|2022-04-26 10:18:40|87.43|87.42|87.48|87.43|87.52|87.47|87.43|87.42|26274
1650968330000|2022-04-26 10:18:50||87.44||87.43||87.44||87.43|2006
1650968340000|2022-04-26 10:19:00|87.47|87.42|87.45|87.41|87.47|87.43|87.43|87.38|5979
1650968350000|2022-04-26 10:19:10|87.47|87.42|87.48|87.43|87.48|87.45|87.47|87.42|546
1650968360000|2022-04-26 10:19:20|87.5|87.44|87.55|87.49|87.56|87.52|87.5|87.44|4594
1650968370000|2022-04-26 10:19:30|87.54|87.5|87.54|87.49|87.54|87.51|87.54|87.49|3959
1650968380000|2022-04-26 10:19:40|87.55|87.5|87.52|87.47|87.55|87.5|87.52|87.47|0
1650968390000|2022-04-26 10:19:50|87.53|87.48|87.53|87.5|87.53|87.51|87.52|87.47|100
1650968400000|2022-04-26 10:20:00|87.52|87.49|87.53|87.5|87.53|87.5|87.52|87.48|659
1650968410000|2022-04-26 10:20:10|87.55|87.52|87.56|87.51|87.57|87.53|87.53|87.49|9269
1650968420000|2022-04-26 10:20:20|87.55|87.5|87.53|87.49|87.55|87.5|87.53|87.49|0
1650968430000|2022-04-26 10:20:30|87.52|87.48|87.51|87.48|87.52|87.48|87.51|87.47|27
1650968440000|2022-04-26 10:20:40|87.5|87.47|87.54|87.49|87.55|87.51|87.49|87.47|1196
1650968450000|2022-04-26 10:20:50|87.53|87.5|87.54|87.49|87.55|87.51|87.53|87.49|6000
1650968460000|2022-04-26 10:21:00|87.55|87.5|87.55|87.49|87.55|87.52|87.54|87.49|449
1650968470000|2022-04-26 10:21:10|87.54|87.5|87.55|87.5|87.56|87.51|87.53|87.49|0
1650968480000|2022-04-26 10:21:20|87.54|87.49|87.53|87.49|87.55|87.5|87.53|87.49|2310
1650968490000|2022-04-26 10:21:30|87.54|87.51|87.55|87.5|87.55|87.51|87.53|87.49|445
1650968500000|2022-04-26 10:21:40|||||||||2300
1650968510000|2022-04-26 10:21:50|87.53|87.49|87.6|87.55|87.6|87.55|87.51|87.47|5054
1650968520000|2022-04-26 10:22:00|87.61|87.56|87.66|87.61|87.68|87.63|87.6|87.56|3121
1650968530000|2022-04-26 10:22:10|87.67|87.62|87.68|87.63|87.69|87.64|87.67|87.61|0
1650968540000|2022-04-26 10:22:20|87.69||87.69||87.69||87.68||0
1650968550000|2022-04-26 10:22:30|87.7|87.64|87.7|87.65|87.71|87.66|87.69|87.64|22588
1650968560000|2022-04-26 10:22:40|87.72|87.66|87.73|87.68|87.8|87.74|87.72|87.66|14608
1650968570000|2022-04-26 10:22:50||87.69||87.69||87.69||87.68|11601
1650968580000|2022-04-26 10:23:00|87.72|87.68|87.65|87.61|87.73|87.69|87.65|87.61|26210
1650968590000|2022-04-26 10:23:10|87.66|87.62|87.65|87.61|87.69|87.64|87.65|87.61|7206
1650968600000|2022-04-26 10:23:20|87.66|87.62|87.66|87.61|87.66|87.62|87.65|87.61|68
1650968610000|2022-04-26 10:23:30|87.65|87.62|87.63|87.57|87.65|87.62|87.62|87.56|10992
1650968620000|2022-04-26 10:23:40|87.65|87.58|87.62|87.57|87.66|87.62|87.6|87.55|10867
1650968630000|2022-04-26 10:23:50|87.61|87.56|87.57|87.51|87.66|87.59|87.56|87.51|49978
1650968640000|2022-04-26 10:24:00|87.56|87.52|87.55|87.5|87.58|87.54|87.53|87.5|5697
1650968650000|2022-04-26 10:24:10|87.56|87.51|87.56|87.51|87.56|87.53|87.53|87.5|9456
1650968660000|2022-04-26 10:24:20|87.55||87.56||87.56||87.55||0
1650968670000|2022-04-26 10:24:30||87.52||87.51||87.53||87.51|0
1650968680000|2022-04-26 10:24:40|87.55|87.52|87.54|87.5|87.56|87.52|87.54|87.5|0
1650968690000|2022-04-26 10:24:50|87.53|87.48|87.48|87.44|87.53|87.48|87.48|87.44|8890
1650968700000|2022-04-26 10:25:00|87.47|87.43|87.47|87.43|87.47|87.43|87.47|87.42|117
1650968710000|2022-04-26 10:25:10||87.44||87.43||87.44||87.42|0
1650968720000|2022-04-26 10:25:20||87.42||87.42||87.43||87.42|0
1650968730000|2022-04-26 10:25:30|87.46|87.41|87.43|87.38|87.47|87.41|87.42|87.37|1825
1650968740000|2022-04-26 10:25:40|87.41|87.37|87.41|87.36|87.43|87.39|87.39|87.34|0
1650968750000|2022-04-26 10:25:50|87.43|87.37|87.45|87.4|87.45|87.41|87.43|87.37|6530
1650968760000|2022-04-26 10:26:00|87.44|87.39|87.4|87.35|87.44|87.39|87.38|87.33|50
1650968770000|2022-04-26 10:26:10|87.42|87.34|87.39|87.33|87.42|87.37|87.38|87.33|0
1650968780000|2022-04-26 10:26:20|87.38|87.32|87.33|87.29|87.38|87.32|87.33|87.28|920
1650968790000|2022-04-26 10:26:30|87.36|87.3|87.35|87.3|87.36|87.32|87.35|87.3|0
1650968800000|2022-04-26 10:26:40|87.34|87.29|87.34|87.29|87.34|87.29|87.33|87.29|1500
1650968810000|2022-04-26 10:26:50|87.33|87.28|87.3|87.25|87.33|87.28|87.29|87.24|56
1650968820000|2022-04-26 10:27:00|87.32|87.26|87.29|87.24|87.32|87.28|87.29|87.24|10806
1650968830000|2022-04-26 10:27:10|87.28|87.25|87.28|87.23|87.28|87.25|87.25|87.2|3930
1650968840000|2022-04-26 10:27:20|87.27|87.24|87.27|87.22|87.29|87.25|87.27|87.21|0
1650968850000|2022-04-26 10:27:30|87.26|87.21|87.25|87.2|87.27|87.21|87.25|87.2|62
1650968860000|2022-04-26 10:27:40|87.24|87.21|87.24|87.2|87.25|87.22|87.24|87.2|0
1650968870000|2022-04-26 10:27:50|87.23|87.21|87.27|87.22|87.29|87.23|87.23|87.21|10699
1650968880000|2022-04-26 10:28:00|87.26|87.21|87.25|87.2|87.26|87.21|87.24|87.2|0
1650968890000|2022-04-26 10:28:10|87.24|87.21|87.25|87.2|87.25|87.21|87.24|87.2|0
1650968900000|2022-04-26 10:28:20|87.24|87.21|87.25|87.2|87.25|87.21|87.24|87.2|271
1650968910000|2022-04-26 10:28:30||87.21||87.2||87.22||87.2|12
1650968920000|2022-04-26 10:28:40|87.24|87.22|87.28|87.24|87.3|87.24|87.24|87.21|25182
1650968930000|2022-04-26 10:28:50|87.29|87.23|87.26|87.2|87.29|87.23|87.24|87.2|1991
1650968940000|2022-04-26 10:29:00|87.25||87.24||87.25||87.24||28
1650968950000|2022-04-26 10:29:10|87.23|87.21|87.25|87.2|87.26|87.22|87.23|87.2|1945
1650968960000|2022-04-26 10:29:20|87.26|87.22|87.29|87.24|87.33|87.28|87.26|87.22|2396
1650968970000|2022-04-26 10:29:30|87.3|87.25|87.29|87.24|87.3|87.25|87.29|87.24|25
1650968980000|2022-04-26 10:29:40||87.26||87.24||87.26||87.24|0
1650968990000|2022-04-26 10:29:50|87.28|87.23|87.27|87.22|87.29|87.23|87.27|87.22|14
1650969000000|2022-04-26 10:30:00|87.26|87.23|87.27|87.22|87.28|87.23|87.26|87.22|0
1650969010000|2022-04-26 10:30:10||87.23||87.22||87.23||87.22|14
1650969020000|2022-04-26 10:30:20|87.3|87.25|87.28|87.23|87.3|87.26|87.27|87.22|589
1650969030000|2022-04-26 10:30:30|87.27|87.22|87.25|87.2|87.27|87.23|87.24|87.2|0
1650969040000|2022-04-26 10:30:40|87.22|87.15|87.18|87.15|87.22|87.16|87.18|87.15|12256
1650969050000|2022-04-26 10:30:50|87.17|87.14|87.22|87.17|87.22|87.18|87.16|87.13|4140
1650969060000|2022-04-26 10:31:00|87.23|87.18|87.25|87.21|87.27|87.21|87.21|87.15|5048
1650969070000|2022-04-26 10:31:10|87.26|87.23|87.27|87.23|87.28|87.25|87.26|87.23|2755
1650969080000|2022-04-26 10:31:20|87.26|87.21|87.26|87.21|87.26|87.22|87.23|87.18|2500
1650969090000|2022-04-26 10:31:30|87.25|87.22|87.26|87.21|87.26|87.23|87.25|87.21|646
1650969100000|2022-04-26 10:31:40|||||||||4005
1650969110000|2022-04-26 10:31:50|87.29|87.23|87.32|87.28|87.32|87.28|87.28|87.21|2249
1650969120000|2022-04-26 10:32:00|87.31|87.31|87.3|87.25|87.32|87.31|87.28|87.23|3109
1650969130000|2022-04-26 10:32:10|87.29|87.23|87.3|87.25|87.3|87.25|87.29|87.23|1000
1650969150000|2022-04-26 10:32:30|87.31|87.26|87.31|87.27|87.31|87.27|87.3|87.25|10
1650969160000|2022-04-26 10:32:40|87.33|87.28|87.34|87.28|87.34|87.3|87.32|87.27|2755
1650969170000|2022-04-26 10:32:50||87.29||87.29||87.31||87.29|656
1650969180000|2022-04-26 10:33:00||87.3||87.32||87.32||87.29|3
1650969190000|2022-04-26 10:33:10|87.33|87.31|87.35|87.3|87.36|87.32|87.33|87.3|325
1650969200000|2022-04-26 10:33:20|87.36|87.32|87.35|87.3|87.37|87.33|87.31|87.27|0
1650969210000|2022-04-26 10:33:30|87.34|87.29|87.34|87.28|87.35|87.3|87.33|87.27|0
1650969220000|2022-04-26 10:33:40|87.33|87.29|87.34|87.29|87.34|87.3|87.32|87.27|350
1650969230000|2022-04-26 10:33:50||87.3||87.29||87.3||87.29|0
1650969240000|2022-04-26 10:34:00|87.33|87.27|87.33|87.28|87.34|87.29|87.31|87.27|1942
1650969250000|2022-04-26 10:34:10||87.29||87.29||87.29||87.29|0
1650969260000|2022-04-26 10:34:20|87.32|87.27|87.31|87.28|87.33|87.28|87.31|87.27|0
1650969270000|2022-04-26 10:34:30||87.29||87.27||87.29||87.27|986
1650969280000|2022-04-26 10:34:40||87.28||87.27||87.29||87.27|573
1650969290000|2022-04-26 10:34:50|87.3|87.28|87.26|87.21|87.31|87.28|87.24|87.19|4914
1650969300000|2022-04-26 10:35:00|87.27|87.22|87.24|87.2|87.3|87.26|87.24|87.19|17679
1650969310000|2022-04-26 10:35:10|87.23|87.19|87.23|87.18|87.28|87.23|87.22|87.17|6631
1650969320000|2022-04-26 10:35:20|87.22|87.19|87.2|87.16|87.23|87.19|87.2|87.16|15598
1650969330000|2022-04-26 10:35:30|87.17|87.14|87.17|87.12|87.19|87.14|87.17|87.12|1977
1650969340000|2022-04-26 10:35:40|87.18|87.13|87.23|87.19|87.23|87.2|87.18|87.13|5480
1650969350000|2022-04-26 10:35:50|87.25|87.2|87.25|87.22|87.25|87.22|87.25|87.18|3440
1650969360000|2022-04-26 10:36:00|87.24|87.19|87.19|87.14|87.24|87.19|87.18|87.13|160
1650969370000|2022-04-26 10:36:10|87.18|87.13|87.19|87.13|87.19|87.14|87.18|87.13|4920
1650969380000|2022-04-26 10:36:20|87.18|87.14|87.18|87.14|87.19|87.14|87.17|87.14|2500
1650969390000|2022-04-26 10:36:30|87.19|87.15|87.21|87.16|87.23|87.18|87.18|87.14|11468
1650969400000|2022-04-26 10:36:40|87.22|87.17|87.23|87.18|87.25|87.2|87.22|87.16|1005
1650969410000|2022-04-26 10:36:50|87.22||87.21||87.23||87.21||1
1650969420000|2022-04-26 10:37:00|87.23|87.19|87.21|87.18|87.23|87.19|87.21|87.18|680
1650969430000|2022-04-26 10:37:10|87.23|87.19|87.26|87.21|87.28|87.23|87.23|87.19|1761
1650969440000|2022-04-26 10:37:20|87.27|87.22|87.32|87.26|87.32|87.27|87.27|87.22|6266
1650969450000|2022-04-26 10:37:30|87.33|87.27|87.3|87.26|87.34|87.28|87.3|87.26|0
1650969460000|2022-04-26 10:37:40|87.31|87.27|87.31|87.26|87.33|87.28|87.3|87.26|0
1650969470000|2022-04-26 10:37:50|87.3|87.25|87.3|87.27|87.3|87.27|87.29|87.24|0
1650969480000|2022-04-26 10:38:00|87.32|87.28|87.31|87.27|87.32|87.29|87.31|87.27|1739
1650969490000|2022-04-26 10:38:10|87.3|87.26|87.31|87.26|87.32|87.28|87.27|87.22|964
1650969500000|2022-04-26 10:38:20|87.32|87.27|87.31|87.28|87.33|87.3|87.31|87.27|2233
1650969510000|2022-04-26 10:38:30|87.29|87.26|87.28|87.24|87.31|87.26|87.28|87.23|2500
1650969520000|2022-04-26 10:38:40|87.27|87.23|87.28|87.23|87.28|87.24|87.26|87.22|0
1650969530000|2022-04-26 10:38:50|87.27|87.22|87.26|87.21|87.28|87.22|87.25|87.19|0
1650969540000|2022-04-26 10:39:00|87.28|87.22|87.3|87.24|87.3|87.25|87.27|87.22|5000
1650969550000|2022-04-26 10:39:10|87.29|87.25|87.29|87.25|87.29|87.25|87.29|87.25|0
1650969560000|2022-04-26 10:39:20|87.28|87.24|87.29|87.24|87.29|87.24|87.28|87.23|0
1650969570000|2022-04-26 10:39:30|87.28|87.23|87.26|87.21|87.32|87.3|87.26|87.21|63190
1650969580000|2022-04-26 10:39:40|87.27|87.22|87.35|87.3|87.37|87.32|87.26|87.21|41377
1650969590000|2022-04-26 10:39:50|87.34|87.29|87.35|87.3|87.35|87.3|87.34|87.29|0
1650969600000|2022-04-26 10:40:00|87.36|87.29|87.38|87.34|87.41|87.35|87.36|87.29|20095
1650969610000|2022-04-26 10:40:10|87.4|87.36|87.36|87.31|87.41|87.37|87.35|87.31|13848
1650969620000|2022-04-26 10:40:20|87.35|87.32|87.37|87.33|87.4|87.34|87.35|87.32|0
1650969630000|2022-04-26 10:40:30|87.36|87.32|87.34|87.3|87.36|87.32|87.31|87.25|873
1650969640000|2022-04-26 10:40:40|87.35|87.29|87.34|87.29|87.38|87.33|87.33|87.28|799
1650969650000|2022-04-26 10:40:50|87.33|87.3|87.29|87.25|87.34|87.3|87.26|87.22|0
1650969660000|2022-04-26 10:41:00|87.32|87.24|87.33|87.28|87.34|87.29|87.3|87.24|200
1650969670000|2022-04-26 10:41:10|87.32|87.27|87.33|87.27|87.33|87.29|87.32|87.27|0
1650969680000|2022-04-26 10:41:20|87.35|87.28|87.35|87.3|87.36|87.31|87.33|87.28|0
1650969690000|2022-04-26 10:41:30|87.34|87.29|87.36|87.31|87.37|87.31|87.34|87.29|5
1650969700000|2022-04-26 10:41:40|87.38|87.32|87.37|87.32|87.41|87.36|87.37|87.31|0
1650969710000|2022-04-26 10:41:50|87.35|87.31|87.32|87.29|87.36|87.31|87.3|87.27|6751
1650969720000|2022-04-26 10:42:00|87.33|87.3|87.39|87.35|87.39|87.35|87.32|87.28|8483
1650969730000|2022-04-26 10:42:10|87.38|87.33|87.35|87.31|87.38|87.33|87.34|87.31|5545
1650969740000|2022-04-26 10:42:20|87.33|87.3|87.32|87.28|87.33|87.3|87.3|87.27|689
1650969750000|2022-04-26 10:42:30|87.33|87.29|87.31|87.27|87.36|87.31|87.31|87.27|1150
1650969760000|2022-04-26 10:42:40|87.32|87.28|87.32|87.28|87.34|87.28|87.31|87.27|0
1650969770000|2022-04-26 10:42:50|87.31||87.32||87.33||87.31||25
1650969780000|2022-04-26 10:43:00|87.33|87.29|87.48|87.43|87.52|87.47|87.33|87.29|120827
1650969790000|2022-04-26 10:43:10|87.46|87.41|87.45|87.42|87.46|87.42|87.44|87.4|1841
1650969800000|2022-04-26 10:43:20|87.46|87.41|87.49|87.44|87.49|87.46|87.46|87.41|2384
1650969810000|2022-04-26 10:43:30||87.45||87.45||87.45||87.44|10000
1650969820000|2022-04-26 10:43:40|87.48|87.44|87.47|87.43|87.48|87.45|87.45|87.43|125674
1650969830000|2022-04-26 10:43:50|87.46|87.42|87.41|87.36|87.46|87.42|87.4|87.35|9416
1650969840000|2022-04-26 10:44:00|87.4|87.35|87.4|87.35|87.41|87.36|87.39|87.34|1200
1650969850000|2022-04-26 10:44:10|87.39|87.34|87.41|87.36|87.41|87.36|87.38|87.33|1113
1650969860000|2022-04-26 10:44:20|87.4|87.35|87.38|87.32|87.41|87.35|87.36|87.31|12649
1650969870000|2022-04-26 10:44:30|87.37|87.31|87.36|87.3|87.38|87.33|87.36|87.3|0
1650969880000|2022-04-26 10:44:40|87.35|87.31|87.38|87.33|87.38|87.33|87.35|87.3|2500
1650969890000|2022-04-26 10:44:50|87.37|87.32|87.41|87.36|87.43|87.38|87.37|87.32|1772
1650969900000|2022-04-26 10:45:00||87.37||87.36||87.39||87.36|0
1650969910000|2022-04-26 10:45:10|87.4|87.34|87.41|87.35|87.41|87.37|87.37|87.32|2703
1650969920000|2022-04-26 10:45:20||87.36||87.36||87.36||87.35|0
1650969930000|2022-04-26 10:45:30|87.4|87.35|87.4|87.36|87.41|87.39|87.39|87.35|524
1650969940000|2022-04-26 10:45:40|87.39||87.38||87.39||87.38||0
1650969950000|2022-04-26 10:45:50|87.39|87.34|87.37|87.32|87.39|87.34|87.36|87.32|814
1650969960000|2022-04-26 10:46:00|87.38|87.34|87.39|87.34|87.39|87.34|87.38|87.34|0
1650969970000|2022-04-26 10:46:10||87.35||87.35||87.35||87.34|400
1650969980000|2022-04-26 10:46:20|87.4|87.36|87.4|87.36|87.41|87.38|87.4|87.36|22
1650969990000|2022-04-26 10:46:30|87.41|87.37|87.41|87.36|87.41|87.37|87.4|87.36|0
1650970000000|2022-04-26 10:46:40||87.37||87.36||87.37||87.36|0
1650970010000|2022-04-26 10:46:50|87.4|87.34|87.39|87.35|87.4|87.35|87.39|87.34|11
1650970020000|2022-04-26 10:47:00|87.4|87.36|87.4|87.35|87.4|87.36|87.4|87.35|600
1650970030000|2022-04-26 10:47:10|87.39||87.39||87.39||87.39||558
1650970040000|2022-04-26 10:47:20|87.4|87.36|87.44|87.4|87.44|87.4|87.4|87.36|2003
1650970050000|2022-04-26 10:47:30|87.45|87.41|87.45|87.41|87.47|87.42|87.43|87.4|8455
1650970060000|2022-04-26 10:47:40|87.44|87.4|87.39|87.35|87.44|87.4|87.39|87.35|3597
1650970070000|2022-04-26 10:47:50|87.38||87.39||87.39||87.38||0
1650970080000|2022-04-26 10:48:00|87.41|87.36|87.4|87.35|87.41|87.36|87.39|87.35|1562
1650970090000|2022-04-26 10:48:10|87.41|87.36|87.39|87.35|87.41|87.36|87.39|87.35|9
1650970100000|2022-04-26 10:48:20|87.38|87.34|87.38|87.33|87.38|87.34|87.35|87.31|6740
1650970110000|2022-04-26 10:48:30||87.34||87.34||87.34||87.34|0
1650970120000|2022-04-26 10:48:40|87.4|87.35|87.37|87.32|87.4|87.35|87.36|87.32|0
1650970130000|2022-04-26 10:48:50|87.36|87.31|87.4|87.34|87.4|87.35|87.35|87.31|2500
1650970140000|2022-04-26 10:49:00|87.41|87.35|87.41|87.37|87.41|87.37|87.4|87.35|0
1650970150000|2022-04-26 10:49:10|||||||||202
1650970160000|2022-04-26 10:49:20|||||||||2310
1650970170000|2022-04-26 10:49:30|87.42|87.38|87.42|87.38|87.42|87.38|87.42|87.38|11
1650970180000|2022-04-26 10:49:40|87.4|87.36|87.37|87.33|87.4|87.36|87.34|87.3|12405
1650970190000|2022-04-26 10:49:50|87.36|87.31|87.37|87.33|87.4|87.35|87.36|87.31|0
1650970200000|2022-04-26 10:50:00|87.38|87.34|87.37|87.33|87.38|87.34|87.37|87.33|0
1650970210000|2022-04-26 10:50:10|87.36||87.37||87.37||87.35||0
1650970220000|2022-04-26 10:50:20|87.38|87.34|87.39|87.34|87.39|87.34|87.37|87.33|582
1650970230000|2022-04-26 10:50:30|87.4|87.35|87.38|87.34|87.4|87.36|87.38|87.33|500
1650970240000|2022-04-26 10:50:40|87.39|87.35|87.4|87.35|87.4|87.36|87.39|87.35|1
1650970250000|2022-04-26 10:50:50|87.39|87.34|87.4|87.36|87.41|87.37|87.38|87.34|5
1650970260000|2022-04-26 10:51:00|87.39|87.35|87.39|87.35|87.4|87.35|87.38|87.34|0
1650970270000|2022-04-26 10:51:10|87.38|87.34|87.38|87.34|87.4|87.36|87.37|87.33|11
1650970280000|2022-04-26 10:51:20|87.39|87.33|87.38|87.33|87.4|87.35|87.37|87.33|0
1650970290000|2022-04-26 10:51:30|87.39|87.34|87.37|87.33|87.39|87.34|87.37|87.33|0
1650970300000|2022-04-26 10:51:40|87.36|87.34|87.4|87.37|87.41|87.38|87.36|87.33|53
1650970310000|2022-04-26 10:51:50|||||||||5000
1650970330000|2022-04-26 10:52:10|87.43|87.4|87.43|87.38|87.44|87.4|87.42|87.37|1087
1650970340000|2022-04-26 10:52:20|87.44|87.39|87.44|87.39|87.44|87.4|87.44|87.39|3
1650970350000|2022-04-26 10:52:30|87.43|87.4|87.43|87.39|87.43|87.4|87.43|87.39|11268
1650970360000|2022-04-26 10:52:40|87.44|87.4|87.45|87.42|87.47|87.42|87.44|87.4|0
1650970370000|2022-04-26 10:52:50|87.47|87.43|87.47|87.43|87.48|87.44|87.45|87.42|5003
1650970380000|2022-04-26 10:53:00|87.49|87.44|87.49|87.46|87.49|87.46|87.48|87.44|849
1650970390000|2022-04-26 10:53:10|87.48|87.45|87.45|87.42|87.48|87.45|87.44|87.42|4795
1650970410000|2022-04-26 10:53:30|87.46|87.43|87.46|87.42|87.47|87.43|87.46|87.42|3000
1650970420000|2022-04-26 10:53:40|87.45|87.39|87.45|87.4|87.45|87.4|87.42|87.39|1393
1650970430000|2022-04-26 10:53:50|87.44|87.39|87.45|87.42|87.45|87.42|87.43|87.39|537
1650970440000|2022-04-26 10:54:00|87.47|87.43|87.48|87.44|87.5|87.45|87.47|87.43|5616
1650970450000|2022-04-26 10:54:10|87.49|87.42|87.45|87.42|87.49|87.42|87.44|87.4|1860
1650970460000|2022-04-26 10:54:20|87.46|87.4|87.49|87.44|87.49|87.44|87.44|87.4|2674
1650970470000|2022-04-26 10:54:30|87.48|87.43|87.46|87.41|87.48|87.43|87.43|87.39|15000
1650970480000|2022-04-26 10:54:40|87.45|87.4|87.39|87.34|87.46|87.41|87.39|87.34|3388
1650970490000|2022-04-26 10:54:50|87.38|87.33|87.39|87.34|87.39|87.35|87.37|87.33|2500
1650970500000|2022-04-26 10:55:00|87.41|87.35|87.46|87.43|87.46|87.43|87.39|87.34|9705
1650970510000|2022-04-26 10:55:10|87.47|87.44|87.45|87.41|87.48|87.44|87.44|87.4|7214
1650970520000|2022-04-26 10:55:20|87.46|87.42|87.46|87.42|87.49|87.45|87.44|87.41|2755
1650970530000|2022-04-26 10:55:30|87.45|87.41|87.42|87.38|87.45|87.41|87.41|87.37|879
1650970540000|2022-04-26 10:55:40|87.43|87.39|87.45|87.4|87.46|87.41|87.42|87.38|0
1650970550000|2022-04-26 10:55:50|87.46|87.41|87.45|87.4|87.46|87.41|87.45|87.4|0
1650970560000|2022-04-26 10:56:00|87.44|87.39|87.4|87.36|87.44|87.39|87.39|87.36|2217
1650970570000|2022-04-26 10:56:10|87.41|87.37|87.42|87.37|87.43|87.38|87.41|87.37|0
1650970580000|2022-04-26 10:56:20|87.43|87.38|87.42|87.39|87.45|87.4|87.42|87.37|13267
1650970590000|2022-04-26 10:56:30|87.43|87.4|87.46|87.41|87.47|87.43|87.43|87.4|0
1650970600000|2022-04-26 10:56:40|87.45|87.42|87.45|87.41|87.47|87.42|87.45|87.41|0
1650970610000|2022-04-26 10:56:50|87.46|87.42|87.46|87.41|87.46|87.42|87.45|87.41|2000
1650970620000|2022-04-26 10:57:00|87.45|87.4|87.48|87.44|87.48|87.44|87.45|87.4|65
1650970630000|2022-04-26 10:57:10|87.5|87.45|87.51|87.48|87.53|87.48|87.5|87.44|3116
1650970640000|2022-04-26 10:57:20|87.52|87.49|87.52|87.48|87.53|87.49|87.52|87.48|1483
1650970650000|2022-04-26 10:57:30|87.51|87.46|87.5|87.46|87.51|87.46|87.5|87.46|2267
1650970660000|2022-04-26 10:57:40|87.49|87.45|87.49|87.44|87.5|87.46|87.46|87.41|3410
1650970670000|2022-04-26 10:57:50|87.48|87.45|87.49|87.45|87.49|87.45|87.47|87.44|0
1650970680000|2022-04-26 10:58:00|87.48|87.44|87.52|87.48|87.54|87.5|87.48|87.44|5739
1650970690000|2022-04-26 10:58:10|87.51|87.47|87.49|87.45|87.54|87.49|87.48|87.45|0
1650970700000|2022-04-26 10:58:20|87.48|87.44|87.5|87.46|87.52|87.47|87.47|87.44|0
1650970710000|2022-04-26 10:58:30|87.49|87.45|87.42|87.37|87.49|87.45|87.42|87.37|2999
1650970720000|2022-04-26 10:58:40|87.41|87.36|87.48|87.42|87.48|87.42|87.4|87.36|7952
1650970730000|2022-04-26 10:58:50|87.47|87.41|87.43|87.41|87.47|87.42|87.43|87.4|568
1650970740000|2022-04-26 10:59:00|||||||||455
1650970750000|2022-04-26 10:59:10|87.46|87.42|87.45|87.41|87.47|87.42|87.44|87.41|4196
1650970760000|2022-04-26 10:59:20|87.44|87.39|87.4|87.35|87.44|87.39|87.37|87.34|535
1650970770000|2022-04-26 10:59:30|87.39|87.34|87.38|87.34|87.4|87.35|87.37|87.34|0
1650970780000|2022-04-26 10:59:40|87.39|87.35|87.39|87.35|87.41|87.37|87.38|87.34|715
1650970790000|2022-04-26 10:59:50|87.38|87.34|87.38|87.34|87.39|87.34|87.34|87.3|628
1650970800000|2022-04-26 11:00:00|87.37|87.33|87.34|87.3|87.38|87.33|87.33|87.3|0
1650970810000|2022-04-26 11:00:10|87.35|87.31|87.32|87.28|87.38|87.33|87.31|87.28|10716
1650970820000|2022-04-26 11:00:20|87.31|87.29|87.3|87.26|87.32|87.3|87.3|87.25|1158
1650970830000|2022-04-26 11:00:30|87.29|87.25|87.29|87.25|87.29|87.25|87.29|87.25|2275
1650970840000|2022-04-26 11:00:40|87.3|87.26|87.28|87.24|87.32|87.29|87.28|87.24|8265
1650970850000|2022-04-26 11:00:50|87.27|87.22|87.28|87.23|87.28|87.24|87.24|87.22|5970
1650970860000|2022-04-26 11:01:00|87.31|87.24|87.33|87.28|87.33|87.29|87.3|87.24|5064
1650970870000|2022-04-26 11:01:10|87.32|87.27|87.32|87.27|87.33|87.29|87.31|87.27|35
1650970880000|2022-04-26 11:01:20|87.33||87.31||87.33||87.31||0
1650970890000|2022-04-26 11:01:30|87.32|87.28|87.32|87.27|87.33|87.28|87.3|87.26|5700
1650970900000|2022-04-26 11:01:40|87.31|87.26|87.31|87.27|87.31|87.28|87.31|87.26|0
1650970910000|2022-04-26 11:01:50|87.32|87.28|87.35|87.29|87.35|87.31|87.32|87.28|770
1650970920000|2022-04-26 11:02:00|87.34|87.28|87.3|87.26|87.35|87.3|87.29|87.25|2513
1650970930000|2022-04-26 11:02:10|87.31|87.27|87.31|87.25|87.34|87.28|87.31|87.25|100
1650970940000|2022-04-26 11:02:20|87.28|87.24|87.24|87.22|87.28|87.24|87.24|87.22|1493
1650970950000|2022-04-26 11:02:30|87.23|87.21|87.23|87.18|87.24|87.21|87.22|87.18|4492
1650970960000|2022-04-26 11:02:40|87.22|87.19|87.24|87.2|87.24|87.2|87.21|87.18|15636
1650970970000|2022-04-26 11:02:50|87.23|87.21|87.27|87.22|87.28|87.26|87.23|87.2|25511
1650970980000|2022-04-26 11:03:00|87.28|87.23|87.24|87.2|87.28|87.24|87.24|87.2|1986
1650970990000|2022-04-26 11:03:10|87.25|87.22|87.24|87.2|87.27|87.22|87.22|87.16|15565
1650971000000|2022-04-26 11:03:20|87.23|87.19|87.24|87.19|87.24|87.2|87.22|87.18|54
1650971010000|2022-04-26 11:03:30|87.23|87.18|87.23|87.18|87.24|87.2|87.22|87.18|449
1650971020000|2022-04-26 11:03:40|87.22|87.16|87.22|87.17|87.23|87.18|87.21|87.15|6000
1650971030000|2022-04-26 11:03:50||87.18||87.17||87.19||87.17|0
1650971040000|2022-04-26 11:04:00|87.24|87.18|87.25|87.21|87.28|87.24|87.24|87.17|3883
1650971050000|2022-04-26 11:04:10|87.24|87.2|87.24|87.2|87.24|87.2|87.23|87.2|0
1650971060000|2022-04-26 11:04:20|87.23|87.21|87.19|87.14|87.23|87.21|87.17|87.12|6324
1650971070000|2022-04-26 11:04:30|87.2|87.15|87.16|87.12|87.2|87.15|87.16|87.12|0
1650971080000|2022-04-26 11:04:40|87.17|87.13|87.17|87.13|87.17|87.13|87.16|87.12|1920
1650971090000|2022-04-26 11:04:50|87.19|87.14|87.18|87.14|87.19|87.14|87.18|87.14|0
1650971100000|2022-04-26 11:05:00|87.17|87.12|87.21|87.17|87.21|87.17|87.16|87.12|1106
1650971110000|2022-04-26 11:05:10|87.2|87.16|87.16|87.12|87.21|87.17|87.16|87.12|2562
1650971120000|2022-04-26 11:05:20|87.17|87.13|87.17|87.13|87.17|87.13|87.16|87.13|0
1650971130000|2022-04-26 11:05:30|87.16|87.12|87.14|87.11|87.17|87.13|87.13|87.1|514
1650971140000|2022-04-26 11:05:40|87.15|87.12|87.19|87.16|87.24|87.2|87.15|87.11|19081
1650971150000|2022-04-26 11:05:50|87.18|87.14|87.21|87.16|87.21|87.16|87.17|87.12|3842
1650971160000|2022-04-26 11:06:00|87.23|87.15|87.22|87.18|87.23|87.19|87.21|87.15|5
1650971170000|2022-04-26 11:06:10|87.21|87.19|87.22|87.18|87.26|87.2|87.21|87.18|32
1650971180000|2022-04-26 11:06:20|87.21|87.19|87.23|87.19|87.28|87.23|87.2|87.18|37435
1650971190000|2022-04-26 11:06:30|87.24|87.18|87.25|87.19|87.25|87.2|87.22|87.18|0
1650971200000|2022-04-26 11:06:40|87.26|87.2|87.26|87.23|87.26|87.23|87.25|87.2|5159
1650971210000|2022-04-26 11:06:50|87.29|87.24|87.31|87.26|87.31|87.26|87.29|87.23|4613
1650971220000|2022-04-26 11:07:00|87.3|87.27|87.36|87.31|87.37|87.31|87.29|87.25|6235
1650971230000|2022-04-26 11:07:10|87.38|87.32|87.38|87.32|87.38|87.34|87.37|87.31|0
1650971240000|2022-04-26 11:07:20|87.37|87.31|87.39|87.36|87.4|87.36|87.36|87.31|56
1650971250000|2022-04-26 11:07:30|87.38|87.34|87.43|87.39|87.44|87.39|87.37|87.34|7773
1650971260000|2022-04-26 11:07:40|87.42|87.38|87.43|87.37|87.43|87.39|87.42|87.37|6
1650971270000|2022-04-26 11:07:50|87.42|87.36|87.44|87.4|87.44|87.41|87.42|87.36|2235
1650971290000|2022-04-26 11:08:10|87.47|87.43|87.48|87.44|87.49|87.44|87.44|87.43|2468
1650971300000|2022-04-26 11:08:20|87.49|87.45|87.49|87.43|87.49|87.46|87.49|87.43|866
1650971310000|2022-04-26 11:08:30|87.48|87.44|87.5|87.44|87.5|87.45|87.48|87.43|0
1650971320000|2022-04-26 11:08:40|87.49|87.45|87.5|87.44|87.5|87.45|87.49|87.44|12
1650971330000|2022-04-26 11:08:50|87.49|87.45|87.49|87.44|87.5|87.45|87.49|87.44|0
1650971340000|2022-04-26 11:09:00|87.5||87.5||87.5||87.49||8813
1650971350000|2022-04-26 11:09:10|87.49|87.46|87.53|87.49|87.53|87.49|87.49|87.46|964
1650971360000|2022-04-26 11:09:20||87.48||87.47||87.48||87.47|0
1650971370000|2022-04-26 11:09:30|87.52|87.49|87.52|87.48|87.52|87.49|87.5|87.46|40
1650971380000|2022-04-26 11:09:40|87.54|87.49|87.54|87.48|87.54|87.49|87.53|87.48|0
1650971390000|2022-04-26 11:09:50|87.53|87.49|87.54|87.48|87.54|87.49|87.53|87.48|5
1650971400000|2022-04-26 11:10:00|87.56|87.49|87.58|87.54|87.6|87.54|87.55|87.49|3300
1650971410000|2022-04-26 11:10:10|87.57|87.51|87.53|87.49|87.57|87.51|87.53|87.49|2010
1650971420000|2022-04-26 11:10:20|87.52||87.55||87.55||87.52||0
1650971430000|2022-04-26 11:10:30|87.54|87.5|87.52|87.49|87.54|87.5|87.51|87.49|0
1650971440000|2022-04-26 11:10:40|||||||||1142
1650971450000|2022-04-26 11:10:50|87.51|87.47|87.51|87.46|87.51|87.47|87.5|87.46|2018
1650971460000|2022-04-26 11:11:00|87.5|87.47|87.51|87.46|87.51|87.47|87.5|87.46|0
1650971470000|2022-04-26 11:11:10|87.5||87.49||87.5||87.48||0
1650971480000|2022-04-26 11:11:20|87.51|87.47|87.49|87.46|87.51|87.47|87.48|87.46|0
1650971490000|2022-04-26 11:11:30|87.51|87.47|87.51|87.46|87.51|87.47|87.51|87.46|3
1650971500000|2022-04-26 11:11:40||87.47||87.46||87.47||87.46|2786
1650971510000|2022-04-26 11:11:50||87.47||87.46||87.48||87.46|22
1650971520000|2022-04-26 11:12:00||87.47||87.48||87.48||87.47|0
1650971530000|2022-04-26 11:12:10||87.47||87.47||87.47||87.47|340
1650971540000|2022-04-26 11:12:20||87.46||87.46||87.46||87.46|30
1650971550000|2022-04-26 11:12:30||87.47||87.47||87.47||87.46|0
1650971560000|2022-04-26 11:12:40|87.53|87.49|87.55|87.49|87.57|87.52|87.53|87.49|2412
1650971570000|2022-04-26 11:12:50|87.53|87.48|87.45|87.39|87.53|87.48|87.44|87.38|6863
1650971580000|2022-04-26 11:13:00|87.47|87.4|87.45|87.4|87.47|87.42|87.45|87.39|26124
1650971590000|2022-04-26 11:13:10|87.44|87.41|87.42|87.37|87.44|87.42|87.42|87.36|15093
1650971600000|2022-04-26 11:13:20||87.38||87.4||87.4||87.38|0
1650971610000|2022-04-26 11:13:30|87.43|87.41|87.44|87.39|87.46|87.42|87.42|87.37|13143
1650971620000|2022-04-26 11:13:40|87.45|87.4|87.46|87.4|87.46|87.41|87.44|87.39|12792
1650971630000|2022-04-26 11:13:50|87.45|87.41|87.44|87.39|87.46|87.42|87.44|87.39|671
1650971640000|2022-04-26 11:14:00|87.46|87.4|87.46|87.41|87.46|87.42|87.45|87.39|2185
1650971650000|2022-04-26 11:14:10||87.42||87.43||87.43||87.42|0
1650971660000|2022-04-26 11:14:20||87.42||87.42||87.42||87.42|1000
1650971670000|2022-04-26 11:14:30|87.48|87.41|87.47|87.45|87.5|87.45|87.46|87.41|3256
1650971680000|2022-04-26 11:14:40|87.46|87.42|87.47|87.42|87.47|87.44|87.45|87.4|35
1650971690000|2022-04-26 11:14:50||87.43||87.43||87.44||87.41|0
1650971700000|2022-04-26 11:15:00|87.46|87.42|87.41|87.38|87.46|87.43|87.41|87.36|0
1650971710000|2022-04-26 11:15:10|87.43|87.39|87.43|87.38|87.45|87.41|87.4|87.36|3338
1650971720000|2022-04-26 11:15:20|87.44|87.39|87.42|87.37|87.45|87.42|87.42|87.37|11000
1650971730000|2022-04-26 11:15:30||87.38||87.37||87.39||87.37|0
1650971740000|2022-04-26 11:15:40|87.41|87.36|87.38|87.34|87.42|87.37|87.36|87.34|0
1650971750000|2022-04-26 11:15:50|||||||||5000
1650971760000|2022-04-26 11:16:00|87.41|87.35|87.4|87.38|87.42|87.39|87.4|87.34|71
1650971770000|2022-04-26 11:16:10|87.42|87.39|87.46|87.42|87.48|87.43|87.41|87.38|29154
1650971780000|2022-04-26 11:16:20|87.45|87.4|87.44|87.4|87.45|87.42|87.43|87.38|1249
1650971790000|2022-04-26 11:16:30|87.43||87.43||87.44||87.43||0
1650971810000|2022-04-26 11:16:50|87.44|87.41|87.44|87.4|87.44|87.41|87.44|87.4|0
1650971820000|2022-04-26 11:17:00|87.46|87.41|87.45|87.4|87.47|87.42|87.44|87.4|1750
1650971830000|2022-04-26 11:17:10|87.44|87.41|87.47|87.42|87.47|87.44|87.44|87.4|1153
1650971840000|2022-04-26 11:17:20|87.46|87.41|87.47|87.42|87.47|87.42|87.46|87.41|0
1650971850000|2022-04-26 11:17:30||87.43||87.43||87.43||87.42|132
1650971860000|2022-04-26 11:17:40|87.46|87.42|87.51|87.47|87.52|87.48|87.44|87.41|3592
1650971870000|2022-04-26 11:17:50|87.52|87.48|87.52|87.47|87.53|87.48|87.51|87.47|220
1650971880000|2022-04-26 11:18:00|87.53|87.48|87.51|87.47|87.54|87.5|87.51|87.47|10
1650971890000|2022-04-26 11:18:10|87.5|87.46|87.56|87.51|87.56|87.51|87.49|87.45|2635
1650971900000|2022-04-26 11:18:20|87.57|87.5|87.56|87.51|87.57|87.52|87.55|87.5|110
1650971910000|2022-04-26 11:18:30|87.57|87.52|87.65|87.6|87.65|87.6|87.57|87.52|10000
1650971920000|2022-04-26 11:18:40|87.66|87.61|87.66|87.61|87.67|87.62|87.64|87.58|23075
1650971930000|2022-04-26 11:18:50|87.67|87.62|87.68|87.63|87.7|87.66|87.66|87.61|3154
1650971940000|2022-04-26 11:19:00|87.69|87.64|87.68|87.64|87.7|87.64|87.67|87.63|0
1650971950000|2022-04-26 11:19:10|87.69|87.65|87.7|87.65|87.7|87.65|87.68|87.64|0
1650971960000|2022-04-26 11:19:20|87.69|87.64|87.67|87.64|87.69|87.65|87.67|87.64|0
1650971980000|2022-04-26 11:19:40|||||||||12500
1650971990000|2022-04-26 11:19:50|87.69|87.65|87.7|87.66|87.7|87.67|87.69|87.64|1263
1650972000000|2022-04-26 11:20:00|87.69|87.65|87.7|87.65|87.7|87.66|87.69|87.64|30
1650972010000|2022-04-26 11:20:10|87.69|87.64|87.64|87.59|87.69|87.64|87.64|87.59|1171
1650972020000|2022-04-26 11:20:20|87.63|87.57|87.62|87.57|87.63|87.57|87.61|87.56|14931
1650972030000|2022-04-26 11:20:30|87.64|87.58|87.64|87.58|87.66|87.61|87.62|87.57|7242
1650972040000|2022-04-26 11:20:40|87.63|87.59|87.6|87.55|87.64|87.59|87.6|87.55|150
1650972050000|2022-04-26 11:20:50||87.56||87.57||87.58||87.56|16331
1650972060000|2022-04-26 11:21:00|87.59|87.56|87.59|87.55|87.61|87.57|87.58|87.54|5036
1650972070000|2022-04-26 11:21:10|87.58|87.54|87.64|87.58|87.64|87.59|87.57|87.53|18145
1650972080000|2022-04-26 11:21:20|87.62|87.57|87.61|87.56|87.62|87.57|87.61|87.56|500
1650972090000|2022-04-26 11:21:30|87.62|87.57|87.61|87.57|87.62|87.59|87.61|87.56|700
1650972100000|2022-04-26 11:21:40|87.6|87.56|87.61|87.57|87.61|87.57|87.6|87.56|1141
1650972110000|2022-04-26 11:21:50|87.62|87.58|87.62|87.57|87.62|87.6|87.62|87.57|2337
1650972120000|2022-04-26 11:22:00|87.61|87.58|87.61|87.57|87.61|87.59|87.61|87.57|0
1650972130000|2022-04-26 11:22:10|87.62|87.56|87.62|87.57|87.62|87.58|87.61|87.56|0
1650972140000|2022-04-26 11:22:20|87.61|87.58|87.62|87.56|87.62|87.58|87.61|87.56|0
1650972150000|2022-04-26 11:22:30|87.61|87.57|87.61|87.56|87.62|87.57|87.59|87.54|2656
1650972160000|2022-04-26 11:22:40|87.6|87.55|87.57|87.53|87.6|87.55|87.57|87.53|3283
1650972170000|2022-04-26 11:22:50||87.54||87.54||87.55||87.54|574
1650972180000|2022-04-26 11:23:00|87.59|87.55|87.6|87.55|87.62|87.59|87.58|87.55|15054
1650972190000|2022-04-26 11:23:10|87.59|87.53|87.58|87.55|87.6|87.55|87.57|87.53|2778
1650972200000|2022-04-26 11:23:20|87.59||87.58||87.6||87.58||0
1650972210000|2022-04-26 11:23:30|87.57|87.53|87.56|87.51|87.6|87.55|87.54|87.5|6899
1650972220000|2022-04-26 11:23:40|87.58|87.52|87.55|87.51|87.58|87.53|87.55|87.5|0
1650972230000|2022-04-26 11:23:50|87.56|87.52|87.58|87.54|87.58|87.55|87.56|87.52|9893
1650972240000|2022-04-26 11:24:00||87.55||87.54||87.56||87.54|0
1650972250000|2022-04-26 11:24:10|87.57|87.52|87.58|87.53|87.58|87.54|87.57|87.52|666
1650972260000|2022-04-26 11:24:20||87.54||87.54||87.55||87.53|1626
1650972270000|2022-04-26 11:24:30|87.6|87.55|87.51|87.48|87.61|87.56|87.51|87.48|34511
1650972280000|2022-04-26 11:24:40|87.49|87.46|87.49|87.46|87.49|87.46|87.49|87.44|4918
1650972290000|2022-04-26 11:24:50|87.51|87.47|87.51|87.48|87.51|87.49|87.5|87.47|3429
1650972300000|2022-04-26 11:25:00|87.5|87.47|87.5|87.47|87.54|87.5|87.5|87.47|19282
1650972310000|2022-04-26 11:25:10|87.49|87.45|87.45|87.41|87.49|87.45|87.43|87.4|7727
1650972320000|2022-04-26 11:25:20|87.44|87.4|87.45|87.4|87.45|87.41|87.44|87.4|0
1650972330000|2022-04-26 11:25:30|87.44||87.44||87.44||87.44||0
1650972340000|2022-04-26 11:25:40|87.45|87.41|87.44|87.4|87.45|87.41|87.44|87.4|326
1650972350000|2022-04-26 11:25:50|87.43|87.41|87.46|87.41|87.47|87.42|87.43|87.4|3775
1650972360000|2022-04-26 11:26:00|87.45||87.45||87.45||87.45||3
1650972370000|2022-04-26 11:26:10|87.46||87.45||87.46||87.45||1365
1650972380000|2022-04-26 11:26:20|87.46|87.42|87.47|87.43|87.49|87.45|87.45|87.41|4534
1650972390000|2022-04-26 11:26:30|87.48||87.47||87.49||87.47||30
1650972400000|2022-04-26 11:26:40|87.46|87.41|87.46|87.41|87.46|87.42|87.44|87.4|678
1650972410000|2022-04-26 11:26:50|87.45|87.4|87.43|87.38|87.46|87.41|87.4|87.36|2211
1650972420000|2022-04-26 11:27:00|87.42|87.37|87.46|87.42|87.47|87.42|87.42|87.37|0
1650972430000|2022-04-26 11:27:10|87.47|87.41|87.45|87.4|87.47|87.42|87.45|87.4|122
1650972440000|2022-04-26 11:27:20|87.46|87.41|87.46|87.41|87.47|87.43|87.46|87.4|10000
1650972450000|2022-04-26 11:27:30|87.47|87.4|87.47|87.4|87.47|87.4|87.47|87.4|2138
1650972460000|2022-04-26 11:27:40|87.46|87.43|87.46|87.4|87.47|87.43|87.46|87.4|3208
1650972470000|2022-04-26 11:27:50||87.41||87.41||87.41||87.41|0
1650972480000|2022-04-26 11:28:00|87.47|87.4|87.45|87.4|87.47|87.4|87.45|87.4|0
1650972490000|2022-04-26 11:28:10|87.46|87.41|87.47|87.43|87.49|87.43|87.46|87.41|1114
1650972500000|2022-04-26 11:28:20|87.48|87.44|87.47|87.43|87.49|87.45|87.47|87.43|1114
1650972510000|2022-04-26 11:28:30|87.46||87.48||87.48||87.46||1074
1650972520000|2022-04-26 11:28:40|87.47|87.41|87.46|87.41|87.47|87.41|87.46|87.41|708
1650972530000|2022-04-26 11:28:50|87.44|87.4|87.46|87.4|87.46|87.4|87.44|87.4|2640
1650972540000|2022-04-26 11:29:00|87.45||87.45||87.45||87.45||0
1650972550000|2022-04-26 11:29:10|87.44|87.39|87.44|87.4|87.44|87.4|87.43|87.39|0
1650972560000|2022-04-26 11:29:20|87.45|87.39|87.43|87.39|87.45|87.39|87.43|87.39|4500
1650972570000|2022-04-26 11:29:30|87.42|87.4|87.42|87.39|87.43|87.4|87.41|87.39|5446
1650972580000|2022-04-26 11:29:40|87.43|87.4|87.45|87.41|87.46|87.41|87.43|87.39|0
1650972590000|2022-04-26 11:29:50|87.46|87.42|87.47|87.42|87.47|87.43|87.46|87.42|0
1650972600000|2022-04-26 11:30:00|87.46|87.43|87.45|87.4|87.47|87.43|87.44|87.39|0
1650972610000|2022-04-26 11:30:10|87.44|87.42|87.44|87.42|87.44|87.42|87.43|87.42|113
1650972620000|2022-04-26 11:30:20|87.45|87.43|87.46|87.43|87.46|87.43|87.44|87.43|13806
1650972630000|2022-04-26 11:30:30|87.48|87.46|87.49|87.45|87.5|87.46|87.47|87.43|2078
1650972640000|2022-04-26 11:30:40|87.5|87.46|87.5|87.46|87.5|87.47|87.48|87.45|0
1650972650000|2022-04-26 11:30:50|87.49|87.45|87.51|87.46|87.51|87.46|87.49|87.45|0
1650972660000|2022-04-26 11:31:00|87.5||87.51||87.51||87.5||0
1650972670000|2022-04-26 11:31:10|87.52|87.47|87.49|87.45|87.58|87.53|87.49|87.45|4110
1650972680000|2022-04-26 11:31:20|87.5|87.46|87.5|87.45|87.5|87.46|87.5|87.45|260
1650972690000|2022-04-26 11:31:30|87.51|87.46|87.5|87.46|87.52|87.47|87.49|87.45|109
1650972700000|2022-04-26 11:31:40|87.48|87.45|87.43|87.39|87.48|87.45|87.42|87.38|8906
1650972710000|2022-04-26 11:31:50||87.4||87.4||87.4||87.39|0
1650972720000|2022-04-26 11:32:00|87.44|87.41|87.39|87.35|87.46|87.41|87.38|87.34|967
1650972730000|2022-04-26 11:32:10|87.4|87.34|87.35|87.31|87.42|87.36|87.35|87.31|3622
1650972740000|2022-04-26 11:32:20||87.32||87.32||87.32||87.31|587
1650972750000|2022-04-26 11:32:30|87.38|87.33|87.38|87.35|87.39|87.35|87.37|87.33|1696
1650972760000|2022-04-26 11:32:40|87.39|87.34|87.36|87.32|87.39|87.35|87.36|87.32|0
1650972770000|2022-04-26 11:32:50|87.38|87.35|87.36|87.34|87.38|87.35|87.34|87.32|14685
1650972780000|2022-04-26 11:33:00|87.38|87.35|87.44|87.41|87.45|87.41|87.37|87.34|5310
1650972790000|2022-04-26 11:33:10|87.46||87.46||87.46||87.45||0
1650972800000|2022-04-26 11:33:20|87.45||87.45||87.45||87.45||0
1650972810000|2022-04-26 11:33:30|87.46|87.42|87.46|87.43|87.46|87.43|87.46|87.41|0
1650972820000|2022-04-26 11:33:40||87.44||87.44||87.44||87.43|166
1650972830000|2022-04-26 11:33:50|||||||||3409
1650972840000|2022-04-26 11:34:00|87.45|87.42|87.38|87.33|87.46|87.42|87.38|87.33|1830
1650972850000|2022-04-26 11:34:10|87.37||87.36||87.38||87.36||1004
1650972860000|2022-04-26 11:34:20|87.35|87.31|87.36|87.31|87.36|87.32|87.35|87.31|120
1650972870000|2022-04-26 11:34:30|87.38|87.32|87.39|87.36|87.41|87.37|87.38|87.32|3467
1650972880000|2022-04-26 11:34:40|87.38|87.37|87.44|87.39|87.44|87.41|87.38|87.36|7192
1650972890000|2022-04-26 11:34:50|87.43|87.4|87.47|87.42|87.48|87.43|87.43|87.39|10
1650972900000|2022-04-26 11:35:00|87.48|87.43|87.48|87.43|87.48|87.44|87.47|87.42|0
1650972910000|2022-04-26 11:35:10|87.47||87.47||87.47||87.47||1115
1650972920000|2022-04-26 11:35:20|87.48|87.41|87.46|87.43|87.48|87.43|87.45|87.41|34
1650972930000|2022-04-26 11:35:30|87.47||87.46||87.47||87.46||3793
1650972940000|2022-04-26 11:35:40|87.45|87.39|87.5|87.45|87.5|87.45|87.43|87.39|518
1650972950000|2022-04-26 11:35:50|87.49|87.46|87.51|87.46|87.51|87.46|87.48|87.45|671
1650972960000|2022-04-26 11:36:00|87.5|87.47|87.51|87.46|87.51|87.47|87.49|87.45|11429
1650972970000|2022-04-26 11:36:10|87.5|87.45|87.51|87.46|87.51|87.46|87.5|87.45|0
1650972990000|2022-04-26 11:36:30|87.48|87.45|87.45|87.4|87.48|87.45|87.44|87.4|12975
1650973000000|2022-04-26 11:36:40|87.46|87.41|87.46|87.43|87.46|87.43|87.46|87.41|0
1650973010000|2022-04-26 11:36:50||87.42||87.42||87.42||87.42|0
1650973020000|2022-04-26 11:37:00|87.45|87.41|87.47|87.43|87.5|87.46|87.45|87.4|964
1650973030000|2022-04-26 11:37:10|87.46|87.42|87.45|87.41|87.47|87.42|87.43|87.4|48
1650973040000|2022-04-26 11:37:20|87.44|87.4|87.39|87.35|87.45|87.4|87.39|87.35|27091
1650973050000|2022-04-26 11:37:30|87.37|87.33|87.33|87.3|87.4|87.35|87.33|87.3|30934
1650973060000|2022-04-26 11:37:40|87.32|87.29|87.31|87.27|87.32|87.29|87.31|87.25|2180
1650973070000|2022-04-26 11:37:50|87.33|87.28|87.34|87.3|87.35|87.31|87.33|87.28|5073
1650973080000|2022-04-26 11:38:00|87.33|87.29|87.33|87.3|87.35|87.31|87.32|87.29|150
1650973090000|2022-04-26 11:38:10|87.32|87.29|87.32|87.29|87.32|87.29|87.32|87.29|0
1650973100000|2022-04-26 11:38:20|87.31|87.26|87.28|87.23|87.31|87.27|87.27|87.23|57779
1650973110000|2022-04-26 11:38:30|87.27|87.24|87.3|87.25|87.31|87.26|87.27|87.23|1035
1650973120000|2022-04-26 11:38:40|87.29|87.24|87.32|87.26|87.32|87.29|87.28|87.24|21898
1650973130000|2022-04-26 11:38:50|87.31|87.27|87.33|87.29|87.34|87.3|87.3|87.26|1979
1650973140000|2022-04-26 11:39:00|87.34|87.3|87.35|87.3|87.35|87.31|87.31|87.27|7918
1650973150000|2022-04-26 11:39:10|87.36|87.31|87.39|87.33|87.39|87.35|87.36|87.3|55194
1650973160000|2022-04-26 11:39:20|87.38|87.32|87.32|87.29|87.38|87.32|87.32|87.29|268
1650973170000|2022-04-26 11:39:30|87.34||87.34||87.34||87.33||4
1650973180000|2022-04-26 11:39:40|||||||||3414
1650973190000|2022-04-26 11:39:50|87.33|87.34|87.29|87.24|87.36|87.34|87.29|87.24|59172
1650973200000|2022-04-26 11:40:00|87.3|87.23|87.29|87.24|87.3|87.24|87.27|87.23|0
1650973210000|2022-04-26 11:40:10|87.3|87.3|87.38|87.33|87.39|87.34|87.3|87.3|34158
1650973220000|2022-04-26 11:40:20|87.39|87.34|87.43|87.37|87.44|87.38|87.39|87.33|6736
1650973230000|2022-04-26 11:40:30|87.42|87.38|87.41|87.35|87.45|87.41|87.41|87.35|52500
1650973240000|2022-04-26 11:40:40|87.4|87.36|87.39|87.33|87.4|87.36|87.37|87.33|2500
1650973250000|2022-04-26 11:40:50|87.38|87.34|87.39|87.33|87.39|87.34|87.37|87.33|9037
1650973260000|2022-04-26 11:41:00|87.38|87.34|87.42|87.37|87.42|87.37|87.38|87.33|252
1650973270000|2022-04-26 11:41:10|87.41|87.36|87.41|87.36|87.42|87.38|87.4|87.34|1923
1650973280000|2022-04-26 11:41:20|87.4|87.34|87.41|87.37|87.41|87.37|87.39|87.34|0
1650973290000|2022-04-26 11:41:30|87.42|87.38|87.4|87.38|87.45|87.4|87.4|87.36|0
1650973300000|2022-04-26 11:41:40|87.42|87.39|87.4|87.36|87.43|87.39|87.4|87.36|964
1650973310000|2022-04-26 11:41:50|87.39|87.35|87.38|87.36|87.4|87.36|87.38|87.33|3698
1650973320000|2022-04-26 11:42:00|87.39|87.37|87.42|87.38|87.43|87.39|87.39|87.36|4560
1650973330000|2022-04-26 11:42:10|87.41|87.37|87.4|87.35|87.41|87.37|87.39|87.35|0
1650973340000|2022-04-26 11:42:20|87.39|87.37|87.42|87.37|87.42|87.37|87.39|87.37|343
1650973350000|2022-04-26 11:42:30|87.41|87.38|87.41|87.37|87.44|87.4|87.41|87.37|0
1650973360000|2022-04-26 11:42:40|87.4|87.38|87.39|87.36|87.4|87.38|87.39|87.35|0
1650973370000|2022-04-26 11:42:50|87.41|87.37|87.42|87.37|87.42|87.38|87.41|87.37|3696
1650973380000|2022-04-26 11:43:00|87.41|87.38|87.43|87.38|87.44|87.39|87.41|87.37|3964
1650973390000|2022-04-26 11:43:10|87.42|87.37|87.4|87.36|87.42|87.37|87.39|87.35|5678
1650973400000|2022-04-26 11:43:20|87.42|87.35|87.4|87.35|87.42|87.37|87.4|87.35|1
1650973410000|2022-04-26 11:43:30|87.41|87.36|87.42|87.37|87.42|87.38|87.4|87.35|0
1650973420000|2022-04-26 11:43:40|87.41|87.38|87.42|87.38|87.44|87.4|87.4|87.36|9893
1650973430000|2022-04-26 11:43:50|87.43|87.37|87.42|87.37|87.43|87.39|87.41|87.36|3500
1650973440000|2022-04-26 11:44:00|87.41||87.42||87.42||87.41||0
1650973450000|2022-04-26 11:44:10|87.43|87.38|87.43|87.38|87.43|87.38|87.41|87.37|1020
1650973460000|2022-04-26 11:44:20|87.42|87.37|87.43|87.38|87.43|87.39|87.42|87.37|0
1650973470000|2022-04-26 11:44:30|87.42|87.37|87.39|87.36|87.42|87.37|87.37|87.36|1186
1650973480000|2022-04-26 11:44:40|87.4|87.37|87.43|87.39|87.43|87.39|87.4|87.36|116
1650973490000|2022-04-26 11:44:50|87.44|87.4|87.43|87.39|87.45|87.4|87.43|87.38|0
1650973500000|2022-04-26 11:45:00|87.44|87.4|87.42|87.39|87.46|87.42|87.42|87.39|537
1650973510000|2022-04-26 11:45:10|87.41|87.37|87.38|87.36|87.43|87.39|87.38|87.36|1706
1650973520000|2022-04-26 11:45:20|87.37|87.35|87.38|87.35|87.38|87.35|87.36|87.33|9330
1650973530000|2022-04-26 11:45:30|87.4|87.36|87.43|87.38|87.44|87.4|87.4|87.36|1357
1650973540000|2022-04-26 11:45:40|87.44|87.39|87.45|87.41|87.45|87.42|87.43|87.39|0
1650973550000|2022-04-26 11:45:50|87.44||87.44||87.44||87.43||0
1650973560000|2022-04-26 11:46:00|87.45|87.42|87.47|87.44|87.47|87.44|87.43|87.41|3309
1650973570000|2022-04-26 11:46:10|87.46|87.43|87.46|87.42|87.46|87.43|87.44|87.41|4328
1650973580000|2022-04-26 11:46:20|87.45|87.41|87.46|87.41|87.47|87.44|87.45|87.41|0
1650973590000|2022-04-26 11:46:30|87.45|87.42|87.45|87.41|87.47|87.43|87.44|87.41|964
1650973600000|2022-04-26 11:46:40|87.46|87.42|87.48|87.44|87.5|87.46|87.46|87.41|2488
1650973610000|2022-04-26 11:46:50|87.49|87.45|87.52|87.47|87.52|87.47|87.48|87.44|5603
1650973620000|2022-04-26 11:47:00|87.51|87.46|87.52|87.47|87.52|87.47|87.5|87.46|0
1650973630000|2022-04-26 11:47:10|87.51|87.46|87.47|87.42|87.51|87.46|87.46|87.42|0
1650973640000|2022-04-26 11:47:20|87.48|87.43|87.45|87.41|87.48|87.44|87.43|87.41|0
1650973650000|2022-04-26 11:47:30|87.44|87.39|87.43|87.38|87.44|87.4|87.42|87.38|1160
1650973660000|2022-04-26 11:47:40|87.42|87.37|87.39|87.35|87.42|87.38|87.39|87.35|1
1650973670000|2022-04-26 11:47:50|87.41|87.36|87.41|87.37|87.41|87.37|87.4|87.36|2521
1650973680000|2022-04-26 11:48:00|87.42|87.38|87.4|87.35|87.43|87.39|87.39|87.35|701
1650973690000|2022-04-26 11:48:10|87.41|87.36|87.4|87.35|87.41|87.36|87.4|87.35|4804
1650973700000|2022-04-26 11:48:20|87.41|87.36|87.4|87.36|87.41|87.36|87.39|87.35|0
1650973710000|2022-04-26 11:48:30|87.41|87.37|87.42|87.37|87.44|87.4|87.41|87.37|4313
1650973720000|2022-04-26 11:48:40|87.43|87.38|87.44|87.39|87.44|87.4|87.42|87.37|1350
1650973730000|2022-04-26 11:48:50|87.43|87.37|87.44|87.38|87.44|87.38|87.42|87.37|0
1650973740000|2022-04-26 11:49:00|87.43|87.39|87.43|87.39|87.43|87.4|87.43|87.39|242
1650973750000|2022-04-26 11:49:10|87.42|87.37|87.44|87.4|87.44|87.4|87.42|87.37|240
1650973760000|2022-04-26 11:49:20|87.45|87.41|87.46|87.42|87.47|87.42|87.45|87.41|0
1650973770000|2022-04-26 11:49:30|87.44|87.41|87.46|87.41|87.46|87.42|87.44|87.4|1538
1650973780000|2022-04-26 11:49:40|87.45|87.4|87.46|87.41|87.46|87.41|87.42|87.38|200
1650973800000|2022-04-26 11:50:00|87.45|87.4|87.46|87.41|87.46|87.41|87.45|87.4|5683
1650973810000|2022-04-26 11:50:10|87.48|87.43|87.48|87.44|87.48|87.45|87.48|87.41|3298
1650973820000|2022-04-26 11:50:20|87.49|87.45|87.47|87.42|87.51|87.47|87.47|87.42|15308
1650973830000|2022-04-26 11:50:30|87.46|87.41|87.49|87.45|87.49|87.45|87.43|87.39|2869
1650973840000|2022-04-26 11:50:40|87.51|87.44|87.52|87.48|87.52|87.48|87.5|87.44|56
1650973850000|2022-04-26 11:50:50|87.51|87.47|87.51|87.46|87.52|87.47|87.5|87.46|386
1650973860000|2022-04-26 11:51:00|87.52|87.47|87.51|87.46|87.52|87.48|87.51|87.46|0
1650973870000|2022-04-26 11:51:10|87.52|87.47|87.51|87.46|87.52|87.48|87.5|87.46|40
1650973880000|2022-04-26 11:51:20|87.52|87.47|87.52|87.49|87.52|87.5|87.52|87.47|964
1650973890000|2022-04-26 11:51:30|87.51|87.47|87.49|87.44|87.52|87.47|87.49|87.44|3
1650973900000|2022-04-26 11:51:40|87.5|87.45|87.48|87.44|87.5|87.46|87.47|87.42|5
1650973910000|2022-04-26 11:51:50|87.49|87.45|87.49|87.46|87.49|87.47|87.48|87.45|2748
1650973920000|2022-04-26 11:52:00|87.51|87.48|87.53|87.49|87.55|87.49|87.51|87.48|372
1650973930000|2022-04-26 11:52:10|87.52|87.5|87.52|87.48|87.52|87.5|87.51|87.48|0
1650973950000|2022-04-26 11:52:30|87.51|87.49|87.53|87.48|87.54|87.49|87.51|87.48|2250
1650973960000|2022-04-26 11:52:40|87.52|87.49|87.52|87.49|87.52|87.49|87.52|87.48|0
1650973970000|2022-04-26 11:52:50|87.54|87.5|87.54|87.5|87.55|87.5|87.54|87.5|0
1650973980000|2022-04-26 11:53:00|87.56|87.51|87.54|87.52|87.56|87.52|87.53|87.5|1824
1650973990000|2022-04-26 11:53:10|87.53||87.54||87.54||87.53||38
1650974000000|2022-04-26 11:53:20|||||||||9
1650974010000|2022-04-26 11:53:30|87.56|87.54|87.55|87.52|87.58|87.54|87.54|87.52|11802
1650974020000|2022-04-26 11:53:40|87.54|87.5|87.51|87.47|87.54|87.5|87.5|87.46|1804
1650974030000|2022-04-26 11:53:50|87.5|87.46|87.5|87.46|87.5|87.47|87.5|87.45|0
1650974040000|2022-04-26 11:54:00|87.49|87.45|87.48|87.44|87.5|87.45|87.48|87.44|2261
1650974050000|2022-04-26 11:54:10|87.47|87.43|87.45|87.41|87.47|87.43|87.45|87.41|0
1650974060000|2022-04-26 11:54:20|87.46|87.42|87.45|87.41|87.46|87.42|87.45|87.41|0
1650974070000|2022-04-26 11:54:30|87.46|87.42|87.46|87.42|87.46|87.42|87.46|87.42|0
1650974080000|2022-04-26 11:54:40|87.43|87.41|87.47|87.43|87.47|87.43|87.43|87.41|2233
1650974090000|2022-04-26 11:54:50|87.46|87.42|87.44|87.41|87.47|87.42|87.44|87.41|4823
1650974100000|2022-04-26 11:55:00|87.45|87.39|87.42|87.37|87.45|87.39|87.42|87.37|5560
1650974110000|2022-04-26 11:55:10|87.41|87.35|87.4|87.36|87.41|87.36|87.39|87.35|5533
1650974120000|2022-04-26 11:55:20|87.39|87.35|87.38|87.35|87.39|87.35|87.38|87.35|113
1650974130000|2022-04-26 11:55:30|87.37|87.36|87.38|87.35|87.39|87.36|87.37|87.35|2910
1650974140000|2022-04-26 11:55:40|87.39|87.36|87.4|87.35|87.42|87.39|87.39|87.35|7528
1650974150000|2022-04-26 11:55:50|87.41|87.36|87.38|87.35|87.42|87.36|87.38|87.35|0
1650974160000|2022-04-26 11:56:00|87.37||87.36||87.38||87.36||0
1650974170000|2022-04-26 11:56:10|87.35|87.34|87.36|87.33|87.36|87.34|87.35|87.33|9655
1650974180000|2022-04-26 11:56:20|87.38|87.34|87.37|87.33|87.38|87.34|87.36|87.33|5637
1650974190000|2022-04-26 11:56:30|87.36|87.34|87.32|87.28|87.36|87.34|87.32|87.28|7925
1650974200000|2022-04-26 11:56:40|87.33|87.29|87.32|87.28|87.34|87.3|87.32|87.28|6873
1650974210000|2022-04-26 11:56:50|87.31|87.26|87.28|87.25|87.32|87.27|87.28|87.25|0
1650974220000|2022-04-26 11:57:00|87.27|87.26|87.31|87.26|87.31|87.26|87.27|87.26|1622
1650974230000|2022-04-26 11:57:10||87.27||87.27||87.28||87.27|0
1650974240000|2022-04-26 11:57:20|87.3|87.25|87.3|87.26|87.3|87.26|87.3|87.25|1472
1650974250000|2022-04-26 11:57:30|87.29|87.25|87.28|87.25|87.29|87.25|87.28|87.25|0
1650974260000|2022-04-26 11:57:40|87.27|87.24|87.28|87.24|87.3|87.25|87.26|87.23|3218
1650974270000|2022-04-26 11:57:50|87.29|87.26|87.29|87.24|87.32|87.27|87.28|87.24|5322
1650974280000|2022-04-26 11:58:00|87.28|87.23|87.27|87.23|87.28|87.23|87.26|87.23|286
1650974290000|2022-04-26 11:58:10|87.26|87.24|87.27|87.23|87.27|87.24|87.26|87.23|9
1650974300000|2022-04-26 11:58:20|87.26|87.21|87.25|87.21|87.26|87.21|87.23|87.2|3242
1650974310000|2022-04-26 11:58:30|87.26|87.26|87.22|87.2|87.27|87.26|87.21|87.2|19282
1650974330000|2022-04-26 11:58:50|87.21|87.18|87.21|87.18|87.21|87.18|87.21|87.18|5000
1650974340000|2022-04-26 11:59:00|87.2|87.17|87.24|87.19|87.27|87.22|87.19|87.14|11849
1650974350000|2022-04-26 11:59:10|87.23|87.2|87.3|87.25|87.31|87.26|87.23|87.2|2723
1650974360000|2022-04-26 11:59:20|87.29||87.3||87.3||87.29||0
1650974370000|2022-04-26 11:59:30|87.31|87.26|87.34|87.29|87.35|87.3|87.31|87.26|1838
1650974380000|2022-04-26 11:59:40|87.33|87.3|87.31|87.26|87.33|87.3|87.29|87.25|3
1650974390000|2022-04-26 11:59:50|87.3|87.27|87.31|87.26|87.31|87.27|87.3|87.26|0
1650974400000|2022-04-26 12:00:00|87.33|87.27|87.31|87.28|87.33|87.28|87.31|87.27|1211
1650974410000|2022-04-26 12:00:10|87.34|87.29|87.35|87.31|87.37|87.32|87.34|87.28|36752
1650974420000|2022-04-26 12:00:20|87.37|87.32|87.34|87.33|87.39|87.36|87.33|87.29|16612
1650974430000|2022-04-26 12:00:30|87.33|87.3|87.33|87.29|87.35|87.3|87.32|87.29|35
1650974440000|2022-04-26 12:00:40|87.34|87.3|87.33|87.29|87.36|87.3|87.31|87.28|1000
1650974450000|2022-04-26 12:00:50|87.35|87.3|87.36|87.31|87.37|87.31|87.34|87.3|0
1650974460000|2022-04-26 12:01:00|87.37|87.3|87.39|87.34|87.4|87.34|87.36|87.3|58
1650974470000|2022-04-26 12:01:10|87.38|87.33|87.39|87.35|87.39|87.35|87.38|87.33|0
1650974480000|2022-04-26 12:01:20|87.41|87.36|87.44|87.39|87.44|87.39|87.4|87.36|12938
1650974490000|2022-04-26 12:01:30|87.43|87.37|87.42|87.37|87.43|87.37|87.4|87.36|1164
1650974500000|2022-04-26 12:01:40|87.4||87.4||87.4||87.4||3
1650974510000|2022-04-26 12:01:50|87.42|87.38|87.42|87.38|87.43|87.38|87.42|87.38|4040
1650974520000|2022-04-26 12:02:00|87.43|87.39|87.38|87.35|87.44|87.4|87.38|87.35|3355
1650974530000|2022-04-26 12:02:10|||||||||1000
1650974540000|2022-04-26 12:02:20|87.37|87.33|87.36|87.32|87.37|87.33|87.36|87.31|5349
1650974550000|2022-04-26 12:02:30|87.37|87.33|87.4|87.35|87.4|87.35|87.37|87.33|2575
1650974560000|2022-04-26 12:02:40|87.41|87.36|87.4|87.35|87.42|87.38|87.39|87.35|2500
1650974570000|2022-04-26 12:02:50|87.41|87.36|87.38|87.35|87.41|87.36|87.37|87.35|1671
1650974580000|2022-04-26 12:03:00|87.37|87.34|87.35|87.29|87.37|87.34|87.32|87.28|27247
1650974590000|2022-04-26 12:03:10|87.34|87.3|87.33|87.29|87.35|87.31|87.33|87.28|0
1650974600000|2022-04-26 12:03:20|87.35|87.3|87.35|87.29|87.35|87.31|87.33|87.28|9111
1650974610000|2022-04-26 12:03:30|87.33|87.28|87.33|87.28|87.36|87.31|87.31|87.28|6290
1650974620000|2022-04-26 12:03:40|87.32|87.29|87.32|87.28|87.33|87.29|87.29|87.28|8718
1650974630000|2022-04-26 12:03:50|87.31|87.29|87.32|87.28|87.33|87.29|87.31|87.28|0
1650974640000|2022-04-26 12:04:00|87.31|87.26|87.3|87.27|87.32|87.27|87.28|87.25|1168
1650974650000|2022-04-26 12:04:10|87.29|87.26|87.27|87.25|87.29|87.26|87.27|87.25|320
1650974660000|2022-04-26 12:04:20|87.28|87.26|87.28|87.25|87.3|87.26|87.28|87.25|2
1650974680000|2022-04-26 12:04:40||87.26||87.25||87.26||87.25|0
1650974690000|2022-04-26 12:04:50|87.3|87.26|87.33|87.28|87.33|87.29|87.3|87.26|10069
1650974700000|2022-04-26 12:05:00|87.34|87.29|87.35|87.29|87.37|87.32|87.34|87.28|8265
1650974710000|2022-04-26 12:05:10|87.34|87.3|87.34|87.29|87.35|87.31|87.34|87.29|22777
1650974720000|2022-04-26 12:05:20|87.33|87.28|87.34|87.29|87.35|87.3|87.31|87.28|0
1650974730000|2022-04-26 12:05:30|||||||||115
1650974740000|2022-04-26 12:05:40|87.33|87.3|87.33|87.3|87.33|87.3|87.33|87.3|0
1650974750000|2022-04-26 12:05:50|87.34|87.31|87.34|87.3|87.35|87.31|87.34|87.29|1139
1650974760000|2022-04-26 12:06:00|87.33||87.33||87.33||87.32||0
1650974770000|2022-04-26 12:06:10|87.32|87.31|87.35|87.33|87.36|87.34|87.32|87.31|18338
1650974780000|2022-04-26 12:06:20|87.37|87.34|87.42|87.37|87.42|87.38|87.37|87.34|8719
1650974790000|2022-04-26 12:06:30|87.41|87.38|87.43|87.4|87.44|87.4|87.39|87.35|3464
1650974800000|2022-04-26 12:06:40|87.44|87.39|87.43|87.39|87.44|87.39|87.43|87.39|283
1650974810000|2022-04-26 12:06:50|87.42|87.38|87.34|87.3|87.43|87.39|87.34|87.3|15718
1650974820000|2022-04-26 12:07:00|87.33|87.29|87.32|87.28|87.33|87.3|87.32|87.28|0
1650974830000|2022-04-26 12:07:10|87.31|87.27|87.31|87.26|87.32|87.28|87.3|87.25|1225
1650974840000|2022-04-26 12:07:20|87.32|87.28|87.3|87.26|87.33|87.29|87.3|87.25|0
1650974850000|2022-04-26 12:07:30|87.29|87.25|87.29|87.26|87.29|87.26|87.28|87.25|0
1650974860000|2022-04-26 12:07:40|87.31||87.29||87.31||87.29||0
1650974870000|2022-04-26 12:07:50|87.28|87.25|87.27|87.25|87.28|87.26|87.26|87.25|5
1650974880000|2022-04-26 12:08:00|87.29|87.26|87.29|87.26|87.31|87.27|87.29|87.25|2547
1650974890000|2022-04-26 12:08:10|87.27|87.27|87.36|87.3|87.36|87.31|87.27|87.26|2229
1650974900000|2022-04-26 12:08:20|87.37|87.31|87.41|87.37|87.41|87.37|87.36|87.31|15646
1650974910000|2022-04-26 12:08:30|87.42|87.38|87.35|87.31|87.42|87.38|87.33|87.28|5797
1650974920000|2022-04-26 12:08:40|87.34|87.3|87.36|87.32|87.37|87.33|87.34|87.29|3073
1650974930000|2022-04-26 12:08:50|87.35|87.31|87.35|87.31|87.35|87.31|87.35|87.31|0
1650974940000|2022-04-26 12:09:00|87.34|87.3|87.38|87.34|87.39|87.35|87.33|87.29|7874
1650974950000|2022-04-26 12:09:10|87.39|87.35|87.41|87.36|87.42|87.37|87.39|87.35|1243
1650974960000|2022-04-26 12:09:20|87.4||87.4||87.41||87.39||10282
1650974980000|2022-04-26 12:09:40|||||||||1127
1650974990000|2022-04-26 12:09:50|87.39||87.4||87.4||87.39||5
1650975000000|2022-04-26 12:10:00|87.39||87.4||87.4||87.39||0
1650975010000|2022-04-26 12:10:10|87.39||87.4||87.4||87.39||5000
1650975020000|2022-04-26 12:10:20|87.42|87.37|87.43|87.39|87.43|87.4|87.41|87.37|5034
1650975040000|2022-04-26 12:10:40|87.44|87.4|87.45|87.4|87.49|87.44|87.43|87.39|2768
1650975050000|2022-04-26 12:10:50|87.46|87.41|87.46|87.42|87.47|87.42|87.45|87.4|0
1650975060000|2022-04-26 12:11:00|87.47|87.43|87.49|87.45|87.49|87.45|87.45|87.42|3138
1650975070000|2022-04-26 12:11:10|87.48|87.44|87.46|87.42|87.49|87.45|87.46|87.42|2147
1650975080000|2022-04-26 12:11:20|87.45|87.41|87.45|87.41|87.46|87.41|87.43|87.41|0
1650975090000|2022-04-26 12:11:30|87.46||87.46||87.46||87.45||0
1650975110000|2022-04-26 12:11:50|87.45|87.42|87.46|87.41|87.46|87.42|87.45|87.41|22000
1650975120000|2022-04-26 12:12:00|87.45|87.42|87.46|87.41|87.46|87.43|87.44|87.41|11321
1650975130000|2022-04-26 12:12:10|87.45|87.42|87.46|87.43|87.46|87.44|87.45|87.42|1703
1650975140000|2022-04-26 12:12:20|87.45|87.41|87.45|87.41|87.45|87.41|87.43|87.41|3353
1650975150000|2022-04-26 12:12:30|87.44||87.44||87.44||87.44||0
1650975160000|2022-04-26 12:12:40|87.45||87.45||87.45||87.45||80
1650975170000|2022-04-26 12:12:50||87.42||87.42||87.42||87.42|0
1650975180000|2022-04-26 12:13:00|87.44|87.41|87.45|87.41|87.45|87.42|87.44|87.41|0
1650975190000|2022-04-26 12:13:10|87.44||87.45||87.45||87.44||3130
1650975200000|2022-04-26 12:13:20|87.44|87.42|87.45|87.41|87.45|87.42|87.44|87.41|25409
1650975210000|2022-04-26 12:13:30||87.42||87.41||87.42||87.41|0
1650975220000|2022-04-26 12:13:40||87.42||87.42||87.42||87.42|2255
1650975230000|2022-04-26 12:13:50|87.44|87.41|87.44|87.41|87.44|87.41|87.43|87.41|0
1650975240000|2022-04-26 12:14:00|87.46|87.42|87.45|87.41|87.46|87.43|87.44|87.41|3852
1650975250000|2022-04-26 12:14:10|87.44||87.44||87.45||87.44||245
1650975260000|2022-04-26 12:14:20|87.43|87.39|87.41|87.37|87.43|87.4|87.41|87.36|3242
1650975270000|2022-04-26 12:14:30|87.4|87.36|87.43|87.4|87.43|87.41|87.4|87.36|1405
1650975280000|2022-04-26 12:14:40|87.44|87.42|87.44|87.4|87.46|87.43|87.43|87.38|38804
1650975290000|2022-04-26 12:14:50|87.43|87.39|87.36|87.33|87.43|87.41|87.36|87.33|6221
1650975300000|2022-04-26 12:15:00|87.35|87.32|87.4|87.35|87.4|87.36|87.35|87.31|21741
1650975310000|2022-04-26 12:15:10|87.39|87.36|87.36|87.33|87.4|87.37|87.36|87.33|0
1650975320000|2022-04-26 12:15:20|87.37|87.34|87.37|87.33|87.38|87.34|87.37|87.33|0
1650975330000|2022-04-26 12:15:30|87.38|87.34|87.37|87.32|87.38|87.34|87.35|87.3|8125
1650975340000|2022-04-26 12:15:40|87.36|87.33|87.35|87.33|87.38|87.33|87.35|87.32|655
1650975350000|2022-04-26 12:15:50|87.36|87.34|87.39|87.36|87.41|87.37|87.36|87.33|0
1650975360000|2022-04-26 12:16:00|87.38|87.34|87.38|87.33|87.39|87.34|87.37|87.33|156
1650975370000|2022-04-26 12:16:10|87.37|87.31|87.33|87.29|87.37|87.31|87.33|87.29|28
1650975380000|2022-04-26 12:16:20||87.3||87.3||87.3||87.29|742
1650975390000|2022-04-26 12:16:30|87.32|87.29|87.33|87.28|87.36|87.31|87.32|87.28|22286
1650975400000|2022-04-26 12:16:40|87.35|87.29|87.35|87.3|87.36|87.32|87.35|87.29|1200
1650975410000|2022-04-26 12:16:50|87.34|87.29|87.37|87.33|87.37|87.33|87.33|87.29|0
1650975420000|2022-04-26 12:17:00|87.38|87.31|87.42|87.38|87.43|87.38|87.36|87.31|7348
1650975430000|2022-04-26 12:17:10|87.41|87.36|87.38|87.34|87.42|87.36|87.37|87.33|4851
1650975440000|2022-04-26 12:17:20|87.37|87.32|87.38|87.35|87.38|87.36|87.35|87.32|0
1650975450000|2022-04-26 12:17:30||87.34||87.34||87.34||87.34|0
1650975460000|2022-04-26 12:17:40||87.35||87.34||87.35||87.34|180
1650975470000|2022-04-26 12:17:50|87.37|87.35|87.38|87.34|87.38|87.35|87.37|87.34|245
1650975480000|2022-04-26 12:18:00|87.37|87.35|87.4|87.35|87.42|87.37|87.37|87.35|196
1650975490000|2022-04-26 12:18:10|87.39|87.36|87.39|87.36|87.39|87.37|87.39|87.36|0
1650975500000|2022-04-26 12:18:20||87.35||87.36||87.36||87.35|7392
1650975510000|2022-04-26 12:18:30|87.4|87.38|87.41|87.38|87.41|87.39|87.4|87.38|12990
1650975520000|2022-04-26 12:18:40|87.43|87.39|87.45|87.4|87.45|87.41|87.42|87.38|1838
1650975530000|2022-04-26 12:18:50|87.46|87.41|87.44|87.4|87.46|87.41|87.44|87.4|0
1650975540000|2022-04-26 12:19:00|87.43|87.39|87.43|87.38|87.44|87.39|87.4|87.37|135
1650975550000|2022-04-26 12:19:10|87.42|87.39|87.41|87.39|87.43|87.39|87.41|87.37|210
1650975570000|2022-04-26 12:19:30|87.43|87.4|87.43|87.39|87.43|87.4|87.41|87.39|14980
1650975580000|2022-04-26 12:19:40|87.44|87.4|87.44|87.39|87.45|87.4|87.43|87.39|5678
1650975590000|2022-04-26 12:19:50|87.43|87.4|87.44|87.39|87.44|87.4|87.42|87.39|0
1650975600000|2022-04-26 12:20:00|87.43|87.4|87.35|87.32|87.44|87.4|87.35|87.32|6153
1650975610000|2022-04-26 12:20:10|87.34|87.31|87.34|87.31|87.36|87.32|87.34|87.3|0
1650975620000|2022-04-26 12:20:20|87.33|87.3|87.36|87.33|87.37|87.33|87.33|87.3|7547
1650975630000|2022-04-26 12:20:30|87.35|87.32|87.35|87.3|87.36|87.32|87.34|87.3|7
1650975640000|2022-04-26 12:20:40|87.36|87.31|87.39|87.34|87.4|87.35|87.36|87.31|964
1650975650000|2022-04-26 12:20:50|87.38|87.33|87.4|87.35|87.4|87.35|87.38|87.33|0
1650975660000|2022-04-26 12:21:00|87.39|87.34|87.38|87.33|87.4|87.34|87.38|87.33|24754
1650975670000|2022-04-26 12:21:10|87.39|87.34|87.34|87.32|87.39|87.34|87.34|87.31|0
1650975680000|2022-04-26 12:21:20|87.33|87.3|87.33|87.3|87.34|87.3|87.33|87.29|100
1650975690000|2022-04-26 12:21:30|87.32||87.31||87.32||87.31||160
1650975700000|2022-04-26 12:21:40|87.3|87.28|87.31|87.28|87.32|87.3|87.3|87.28|766
1650975710000|2022-04-26 12:21:50|87.33|87.29|87.39|87.35|87.42|87.37|87.32|87.28|12222
1650975720000|2022-04-26 12:22:00|87.4|87.36|87.4|87.37|87.41|87.38|87.39|87.35|11
1650975730000|2022-04-26 12:22:10|87.39|87.35|87.39|87.35|87.4|87.35|87.37|87.34|1001
1650975740000|2022-04-26 12:22:20|87.4|87.34|87.37|87.34|87.4|87.34|87.37|87.34|174
1650975750000|2022-04-26 12:22:30|87.39|87.35|87.39|87.35|87.4|87.36|87.38|87.35|1968
1650975760000|2022-04-26 12:22:40||87.36||87.36||87.36||87.35|2
1650975780000|2022-04-26 12:23:00|87.4|87.37|87.42|87.39|87.44|87.39|87.4|87.37|6414
1650975800000|2022-04-26 12:23:20|87.44|87.4|87.43|87.39|87.46|87.42|87.42|87.39|2543
1650975810000|2022-04-26 12:23:30|87.44|87.4|87.47|87.43|87.47|87.43|87.44|87.39|1667
1650975820000|2022-04-26 12:23:40|87.48|87.44|87.5|87.45|87.5|87.46|87.48|87.44|1372
1650975830000|2022-04-26 12:23:50|87.49|87.44|87.5|87.45|87.5|87.45|87.49|87.44|0
1650975840000|2022-04-26 12:24:00||87.46||87.46||87.46||87.45|0
1650975850000|2022-04-26 12:24:10|87.52|87.47|87.52|87.47|87.55|87.53|87.48|87.45|87057
1650975860000|2022-04-26 12:24:20|87.53|87.48|87.46|87.42|87.53|87.5|87.46|87.41|6890
1650975870000|2022-04-26 12:24:30|87.48|87.43|87.45|87.42|87.48|87.43|87.45|87.4|1241
1650975880000|2022-04-26 12:24:40|87.44|87.41|87.44|87.4|87.46|87.41|87.43|87.4|36299
1650975890000|2022-04-26 12:24:50|87.43|87.38|87.41|87.38|87.44|87.38|87.41|87.37|1960
1650975900000|2022-04-26 12:25:00|87.42|87.36|87.4|87.36|87.42|87.37|87.4|87.36|1114
1650975910000|2022-04-26 12:25:10|87.39|87.37|87.44|87.39|87.44|87.39|87.38|87.36|2748
1650975920000|2022-04-26 12:25:20|87.43|87.38|87.42|87.38|87.43|87.39|87.42|87.37|271
1650975930000|2022-04-26 12:25:30|87.44|87.39|87.44|87.4|87.46|87.42|87.43|87.39|1084
1650975950000|2022-04-26 12:25:50|87.43|87.39|87.43|87.38|87.43|87.39|87.42|87.38|0
1650975960000|2022-04-26 12:26:00|87.44|87.39|87.42|87.39|87.44|87.4|87.41|87.38|0
1650975970000|2022-04-26 12:26:10|87.41|87.38|87.41|87.38|87.42|87.38|87.39|87.38|1098
1650975980000|2022-04-26 12:26:20|87.42|87.39|87.41|87.38|87.44|87.39|87.41|87.38|0
1650975990000|2022-04-26 12:26:30|87.43|87.39|87.42|87.38|87.44|87.39|87.41|87.38|1
1650976000000|2022-04-26 12:26:40|87.43|87.39|87.43|87.38|87.44|87.39|87.42|87.38|22751
1650976010000|2022-04-26 12:26:50|87.42|87.39|87.42|87.38|87.44|87.39|87.41|87.38|0
1650976020000|2022-04-26 12:27:00|87.43|87.39|87.43|87.38|87.44|87.39|87.42|87.38|28
1650976030000|2022-04-26 12:27:10|87.42|87.39|87.45|87.4|87.48|87.43|87.41|87.38|11232
1650976040000|2022-04-26 12:27:20|87.43|87.41|87.43|87.4|87.43|87.41|87.41|87.4|6936
1650976050000|2022-04-26 12:27:30|87.42||87.42||87.42||87.42||0
1650976060000|2022-04-26 12:27:40|87.43||87.42||87.43||87.42||0
1650976070000|2022-04-26 12:27:50|87.41|87.38|87.41|87.38|87.41|87.38|87.41|87.38|7754
1650976090000|2022-04-26 12:28:10|87.43|87.39|87.42|87.4|87.46|87.41|87.42|87.39|73429
1650976100000|2022-04-26 12:28:20|87.41|87.39|87.38|87.35|87.41|87.39|87.38|87.34|5921
1650976110000|2022-04-26 12:28:30|87.39||87.38||87.39||87.38||1000
1650976130000|2022-04-26 12:28:50|||||||||2500
1650976140000|2022-04-26 12:29:00|||||||||3065
1650976150000|2022-04-26 12:29:10|||||||||3200
1650976180000|2022-04-26 12:29:40|87.36|87.34|87.37|87.34|87.38|87.34|87.36|87.34|13650
1650976200000|2022-04-26 12:30:00|87.38|87.35|87.37|87.3|87.38|87.35|87.37|87.3|40523
1650976210000|2022-04-26 12:30:10|87.36||87.34||87.36||87.34||0
1650976220000|2022-04-26 12:30:20|87.33|87.29|87.31|87.28|87.33|87.29|87.31|87.28|4097
1650976230000|2022-04-26 12:30:30|87.32||87.31||87.32||87.31||16235
1650976240000|2022-04-26 12:30:40|87.32|87.32|87.33|87.31|87.34|87.32|87.31|87.28|23748
1650976250000|2022-04-26 12:30:50|87.34||87.34||87.34||87.34||691
1650976260000|2022-04-26 12:31:00|87.33|87.3|87.34|87.3|87.36|87.33|87.33|87.29|2948
1650976270000|2022-04-26 12:31:10|87.33|87.29|87.25|87.2|87.33|87.29|87.25|87.2|4080
1650976280000|2022-04-26 12:31:20|87.26|87.22|87.28|87.24|87.29|87.24|87.24|87.2|4002
1650976290000|2022-04-26 12:31:30||87.25||87.25||87.25||87.25|0
1650976300000|2022-04-26 12:31:40|87.27|87.24|87.28|87.24|87.28|87.24|87.27|87.24|0
1650976320000|2022-04-26 12:32:00|87.26|87.22|87.26|87.21|87.28|87.24|87.22|87.19|13501
1650976330000|2022-04-26 12:32:10|87.25|87.2|87.26|87.21|87.26|87.23|87.24|87.2|0
1650976340000|2022-04-26 12:32:20|87.25|87.22|87.24|87.21|87.26|87.23|87.21|87.19|5601
1650976350000|2022-04-26 12:32:30|87.25|87.2|87.23|87.2|87.25|87.2|87.22|87.2|11
1650976360000|2022-04-26 12:32:40|||||||||1000
1650976380000|2022-04-26 12:33:00|87.2|87.19|87.28|87.24|87.28|87.24|87.2|87.19|9910
1650976390000|2022-04-26 12:33:10|87.29|87.25|87.31|87.26|87.31|87.28|87.28|87.25|1564
1650976400000|2022-04-26 12:33:20|87.3|87.25|87.27|87.24|87.31|87.25|87.27|87.24|150
1650976410000|2022-04-26 12:33:30|87.28|87.25|87.28|87.25|87.3|87.25|87.28|87.25|0
1650976420000|2022-04-26 12:33:40|87.29|87.26|87.29|87.25|87.31|87.26|87.28|87.25|15332
1650976430000|2022-04-26 12:33:50|87.31|87.26|87.36|87.3|87.36|87.32|87.31|87.26|20358
1650976440000|2022-04-26 12:34:00|87.35|87.31|87.34|87.3|87.36|87.33|87.31|87.28|2501
1650976450000|2022-04-26 12:34:10|87.35|87.28|87.35|87.3|87.36|87.31|87.31|87.26|6000
1650976460000|2022-04-26 12:34:20|87.36|87.31|87.36|87.33|87.38|87.36|87.36|87.31|4901
1650976470000|2022-04-26 12:34:30|87.35|87.31|87.36|87.32|87.36|87.32|87.34|87.3|0
1650976480000|2022-04-26 12:34:40||87.31||87.32||87.32||87.31|0
1650976490000|2022-04-26 12:34:50|87.35|87.3|87.35|87.3|87.36|87.31|87.35|87.3|46
1650976500000|2022-04-26 12:35:00|87.34|87.28|87.31|87.29|87.34|87.29|87.31|87.27|284
1650976510000|2022-04-26 12:35:10|87.3|87.28|87.28|87.24|87.3|87.28|87.28|87.24|3642
1650976520000|2022-04-26 12:35:20|87.27||87.28||87.28||87.27||0
1650976530000|2022-04-26 12:35:30|87.29|87.22|87.25|87.21|87.29|87.22|87.25|87.2|2398
1650976540000|2022-04-26 12:35:40|87.24||87.22||87.24||87.22||5620
1650976550000|2022-04-26 12:35:50|87.24|87.22|87.23|87.2|87.26|87.22|87.23|87.2|6365
1650976560000|2022-04-26 12:36:00|87.24|87.19|87.24|87.21|87.24|87.21|87.24|87.19|1648
1650976570000|2022-04-26 12:36:10|87.27|87.22|87.29|87.26|87.29|87.26|87.26|87.21|33
1650976580000|2022-04-26 12:36:20|87.3|87.27|87.3|87.28|87.3|87.28|87.29|87.26|20
1650976590000|2022-04-26 12:36:30|87.32|87.29|87.3|87.26|87.33|87.3|87.3|87.25|3218
1650976600000|2022-04-26 12:36:40|87.29|87.25|87.24|87.2|87.3|87.26|87.24|87.19|0
1650976610000|2022-04-26 12:36:50|87.25|87.19|87.24|87.2|87.26|87.22|87.22|87.19|339
1650976620000|2022-04-26 12:37:00|87.23|87.19|87.19|87.14|87.23|87.21|87.17|87.13|9553
1650976630000|2022-04-26 12:37:10|87.2|87.15|87.18|87.14|87.2|87.15|87.18|87.14|1139
1650976640000|2022-04-26 12:37:20|87.2||87.19||87.2||87.17||0
1650976650000|2022-04-26 12:37:30|87.18|87.15|87.18|87.14|87.2|87.15|87.16|87.14|2385
1650976660000|2022-04-26 12:37:40|87.17|87.13|87.04|87.01|87.17|87.13|87.04|87.01|25618
1650976670000|2022-04-26 12:37:50|87.03|87|87.07|87.03|87.1|87.06|86.92|86.87|187484
1650976680000|2022-04-26 12:38:00|87.08|87.04|87.01|86.97|87.09|87.06|87.01|86.97|3400
1650976690000|2022-04-26 12:38:10|87|86.95|86.99|86.95|87.05|87.01|86.97|86.92|53853
1650976700000|2022-04-26 12:38:20|86.98|86.93|86.93|86.88|87.01|86.96|86.89|86.84|551
1650976710000|2022-04-26 12:38:30|86.94|86.89|86.9|86.87|86.96|86.9|86.88|86.83|14862
1650976720000|2022-04-26 12:38:40|86.93|86.88|86.98|86.94|86.99|86.95|86.93|86.88|76341
1650976730000|2022-04-26 12:38:50|86.97|86.95|87.01|86.96|87.01|86.96|86.95|86.9|14219
1650976740000|2022-04-26 12:39:00|87.03|86.97|87.01|86.96|87.04|86.99|87|86.95|50
1650976750000|2022-04-26 12:39:10|87|86.95|87.03|86.98|87.05|87.01|87|86.95|61341
1650976760000|2022-04-26 12:39:20|87.05|86.99|87.03|86.98|87.05|87|86.99|86.95|30
1650976770000|2022-04-26 12:39:30|87.02|86.97|87.04|87|87.04|87|87.01|86.97|1152
1650976780000|2022-04-26 12:39:40|87.03|86.99|87.04|86.99|87.04|86.99|87.03|86.98|50
1650976790000|2022-04-26 12:39:50|87.07|87.02|87.07|87.01|87.09|87.08|87.03|86.98|121200
1650976800000|2022-04-26 12:40:00|87.06|86.99|87.02|86.98|87.07|87.01|87.01|86.98|0
1650976810000|2022-04-26 12:40:10|87.01||87.02||87.02||87.01||100
1650976820000|2022-04-26 12:40:20|87|86.99|87.02|86.99|87.02|86.99|87|86.99|10
1650976830000|2022-04-26 12:40:30|87.04|86.98|87.08|87.02|87.08|87.04|87.04|86.98|25588
1650976840000|2022-04-26 12:40:40|87.07|87.03|87.03|86.98|87.08|87.04|87.02|86.96|2767
1650976850000|2022-04-26 12:40:50|87.02|86.96|87.01|86.95|87.03|86.98|86.99|86.95|1853
1650976860000|2022-04-26 12:41:00|87|86.93|87.03|86.99|87.05|86.99|86.93|86.87|28928
1650976870000|2022-04-26 12:41:10|87.04|87|87.02|86.96|87.06|87.01|87.01|86.96|3419
1650976880000|2022-04-26 12:41:20|87.01|86.97|87.02|86.96|87.04|86.98|87|86.94|224
1650976890000|2022-04-26 12:41:30|87.01|86.95|87.01|86.96|87.02|86.96|87|86.94|0
1650976900000|2022-04-26 12:41:40||86.95||86.95||86.97||86.94|174
1650976910000|2022-04-26 12:41:50|87|86.93|86.98|86.94|87.01|86.96|86.98|86.93|1000
1650976920000|2022-04-26 12:42:00||86.93||86.94||86.96||86.93|0
1650976930000|2022-04-26 12:42:10|86.97|86.93|86.98|86.93|87.03|86.99|86.97|86.93|11679
1650976940000|2022-04-26 12:42:20|86.97|86.94|87|86.95|87|86.95|86.95|86.89|2464
1650976950000|2022-04-26 12:42:30|86.99|86.93|87.06|87.01|87.06|87.01|86.95|86.89|5964
1650976960000|2022-04-26 12:42:40|87.07|87.02|87.1|87.05|87.12|87.07|87.06|87.01|17034
1650976970000|2022-04-26 12:42:50|87.09|87.04|87.09|87.04|87.12|87.06|87.05|87.01|5551
1650976980000|2022-04-26 12:43:00|87.08|87.03|87.05|87.01|87.08|87.04|87.05|87.01|412
1650976990000|2022-04-26 12:43:10||87.02||87.01||87.02||87.01|0
1650977000000|2022-04-26 12:43:20|87.08|87.02|87.07|87.02|87.1|87.05|87.05|87.01|293
1650977010000|2022-04-26 12:43:30|87.06|87.01|87.07|87.04|87.07|87.04|87.06|87.01|196
1650977020000|2022-04-26 12:43:40||87.03||87.03||87.03||87.03|5
1650977030000|2022-04-26 12:43:50|87.09|87.04|87.08|87.04|87.11|87.06|87.07|87.03|3534
1650977040000|2022-04-26 12:44:00|87.07|87.03|87.09|87.03|87.12|87.07|87.07|87.03|11202
1650977050000|2022-04-26 12:44:10|87.08|87.04|87|86.95|87.1|87.05|86.99|86.94|5661
1650977060000|2022-04-26 12:44:20|87.01|86.96|86.99|86.94|87.01|86.98|86.99|86.94|22807
1650977070000|2022-04-26 12:44:30|86.98|86.96|87.03|86.97|87.03|86.97|86.98|86.96|7617
1650977080000|2022-04-26 12:44:40|87.02|86.96|87.03|86.97|87.03|87.01|87|86.94|22344
1650977090000|2022-04-26 12:44:50|87.02|86.98|87.03|86.97|87.03|87|87.02|86.97|267
1650977100000|2022-04-26 12:45:00|87.02|86.96|87.06|87.03|87.07|87.04|87.01|86.95|3355
1650977110000|2022-04-26 12:45:10|87.05|87.04|87.06|87.01|87.06|87.04|87.05|87|3863
1650977120000|2022-04-26 12:45:20|87.05|87|87.05|87.01|87.06|87.04|87.04|87|35
1650977130000|2022-04-26 12:45:30|87.04|87|87.02|86.97|87.05|87|86.99|86.94|0
1650977140000|2022-04-26 12:45:40|87.04|86.98|87.06|87.01|87.07|87.02|87.02|86.98|5997
1650977150000|2022-04-26 12:45:50|87.07|87.02|87.08|87.05|87.09|87.05|87.04|86.99|3182
1650977160000|2022-04-26 12:46:00|87.07||87.07||87.07||87.07||3005
1650977170000|2022-04-26 12:46:10|87.08|87.06|87.1|87.05|87.1|87.07|87.06|87.02|4973
1650977180000|2022-04-26 12:46:20|87.09|87.04|87.03|87|87.09|87.04|87.02|86.97|12159
1650977190000|2022-04-26 12:46:30|87.02|86.99|87.02|86.98|87.02|87|87.02|86.98|0
1650977200000|2022-04-26 12:46:40|87.01|86.97|87.09|87.06|87.11|87.07|87.01|86.96|23212
1650977210000|2022-04-26 12:46:50|87.11|87.07|87.1|87.06|87.12|87.07|87.1|87.06|1767
1650977220000|2022-04-26 12:47:00|87.11|87.07|87.05|87|87.11|87.07|87.03|86.99|1225
1650977230000|2022-04-26 12:47:10|87.07|87.01|87.08|87.04|87.08|87.05|87.07|87|6108
1650977240000|2022-04-26 12:47:20|87.07|87.02|87.08|87.04|87.08|87.04|87.07|87.02|591
1650977250000|2022-04-26 12:47:30|87.09|87.05|87.1|87.06|87.1|87.08|87.09|87.05|3766
1650977260000|2022-04-26 12:47:40|87.09|87.05|87.08|87.04|87.09|87.05|87.06|87.01|1065
1650977270000|2022-04-26 12:47:50|87.07|87.02|87.04|87.01|87.07|87.03|87.04|87|2088
1650977280000|2022-04-26 12:48:00|87.05|87|87.04|87.01|87.06|87.02|87.03|86.99|801
1650977290000|2022-04-26 12:48:10|87.03|87|87.04|87|87.04|87.01|87.02|86.98|16479
1650977300000|2022-04-26 12:48:20|87.03|87.01|87.05|87.03|87.05|87.04|87.01|86.96|3440
1650977310000|2022-04-26 12:48:30|87.04|87.02|87.04|87|87.06|87.02|87.03|87|2520
1650977320000|2022-04-26 12:48:40|87.05|87.01|87.05|87.01|87.05|87.01|87.03|87|836
1650977330000|2022-04-26 12:48:50|87.06|87.02|87.12|87.08|87.12|87.09|87.06|87.02|4812
1650977340000|2022-04-26 12:49:00|87.15|87.09|87.17|87.12|87.18|87.13|87.13|87.09|6351
1650977350000|2022-04-26 12:49:10|87.16|87.11|87.13|87.09|87.17|87.13|87.13|87.09|12175
1650977360000|2022-04-26 12:49:20|87.12|87.08|87.12|87.07|87.13|87.09|87.1|87.07|1683
1650977370000|2022-04-26 12:49:30|87.11||87.11||87.12||87.1||0
1650977380000|2022-04-26 12:49:40|87.1|87.08|87.11|87.06|87.13|87.08|87.1|87.06|0
1650977390000|2022-04-26 12:49:50|87.12|87.07|87.13|87.09|87.15|87.1|87.11|87.07|1925
1650977400000|2022-04-26 12:50:00|87.14|87.1|87.15|87.11|87.17|87.13|87.12|87.08|8198
1650977410000|2022-04-26 12:50:10|87.14|87.1|87.14|87.11|87.14|87.12|87.11|87.06|0
1650977420000|2022-04-26 12:50:20||87.12||87.11||87.12||87.11|290
1650977430000|2022-04-26 12:50:30|87.17|87.12|87.11|87.07|87.17|87.13|87.1|87.06|7702
1650977440000|2022-04-26 12:50:40|87.1|87.06|87.11|87.07|87.12|87.08|87.08|87.06|15709
1650977450000|2022-04-26 12:50:50|87.1|87.06|87.13|87.09|87.14|87.09|87.1|87.06|12440
1650977460000|2022-04-26 12:51:00|87.12|87.08|87.11|87.07|87.16|87.12|87.1|87.05|10956
1650977470000|2022-04-26 12:51:10|87.12|87.08|87.14|87.1|87.15|87.12|87.1|87.05|1642
1650977480000|2022-04-26 12:51:20|87.13|87.09|87.18|87.13|87.19|87.14|87.11|87.07|5580
1650977490000|2022-04-26 12:51:30|87.17|87.12|87.17|87.13|87.17|87.13|87.16|87.11|11477
1650977500000|2022-04-26 12:51:40|87.16|87.11|87.17|87.13|87.17|87.13|87.16|87.11|4015
1650977510000|2022-04-26 12:51:50|87.16|87.11|87.17|87.13|87.17|87.15|87.16|87.11|0
1650977520000|2022-04-26 12:52:00|87.16|87.14|87.17|87.12|87.17|87.15|87.1|87.07|2835
1650977530000|2022-04-26 12:52:10|87.16|87.11|87.16|87.11|87.16|87.12|87.14|87.09|0
1650977540000|2022-04-26 12:52:20|87.17|87.12|87.16|87.12|87.22|87.18|87.16|87.11|13032
1650977550000|2022-04-26 12:52:30|87.17|87.13|87.18|87.12|87.21|87.18|87.16|87.12|5785
1650977560000|2022-04-26 12:52:40|87.17|87.14|87.18|87.14|87.18|87.14|87.17|87.14|0
1650977570000|2022-04-26 12:52:50|87.17|87.12|87.17|87.12|87.17|87.12|87.17|87.12|56
1650977580000|2022-04-26 12:53:00|87.15|87.11|87.14|87.12|87.17|87.12|87.13|87.09|5738
1650977590000|2022-04-26 12:53:10|87.13|87.09|87.18|87.13|87.19|87.14|87.13|87.09|2415
1650977600000|2022-04-26 12:53:20|87.19|87.14|87.18|87.13|87.19|87.15|87.18|87.13|0
1650977610000|2022-04-26 12:53:30|87.19|87.14|87.18|87.14|87.19|87.14|87.18|87.13|272
1650977620000|2022-04-26 12:53:40|87.19|87.16|87.24|87.19|87.26|87.23|87.18|87.16|3426
1650977630000|2022-04-26 12:53:50|87.23|87.17|87.22|87.16|87.23|87.19|87.22|87.16|1037
1650977640000|2022-04-26 12:54:00|87.23|87.17|87.25|87.19|87.27|87.22|87.22|87.17|0
1650977650000|2022-04-26 12:54:10|87.24|87.21|87.26|87.22|87.27|87.23|87.24|87.19|0
1650977660000|2022-04-26 12:54:20|87.24|87.21|87.23|87.19|87.24|87.21|87.23|87.19|88
1650977670000|2022-04-26 12:54:30|87.22|87.18|87.21|87.16|87.22|87.18|87.21|87.16|1700
1650977680000|2022-04-26 12:54:40|87.22|87.17|87.21|87.16|87.22|87.17|87.21|87.16|2500
1650977690000|2022-04-26 12:54:50|||||||||2278
1650977700000|2022-04-26 12:55:00|87.2|87.15|87.16|87.11|87.2|87.15|87.16|87.11|7767
1650977710000|2022-04-26 12:55:10|87.15|87.09|87.16|87.14|87.17|87.14|87.12|87.07|20001
1650977720000|2022-04-26 12:55:20|87.17|87.15|87.18|87.15|87.2|87.16|87.17|87.13|1132
1650977730000|2022-04-26 12:55:30|87.19|87.16|87.2|87.16|87.21|87.16|87.18|87.15|0
1650977740000|2022-04-26 12:55:40|87.21|87.17|87.19|87.15|87.22|87.17|87.16|87.15|2500
1650977750000|2022-04-26 12:55:50|87.18||87.19||87.19||87.18||7990
1650977760000|2022-04-26 12:56:00|87.18|87.13|87.16|87.14|87.18|87.14|87.16|87.11|816
1650977770000|2022-04-26 12:56:10|87.15|87.11|87.13|87.08|87.15|87.11|87.12|87.07|4477
1650977780000|2022-04-26 12:56:20|87.12|87.07|87.11|87.06|87.13|87.09|87.1|87.05|105
1650977790000|2022-04-26 12:56:30|87.1|87.05|87.1|87.06|87.11|87.07|87.1|87.05|2392
1650977800000|2022-04-26 12:56:40|87.09|87.05|87.11|87.07|87.11|87.08|87.09|87.04|21202
1650977810000|2022-04-26 12:56:50|87.1|87.06|87.15|87.11|87.15|87.11|87.1|87.05|5170
1650977820000|2022-04-26 12:57:00|87.16|87.12|87.16|87.11|87.22|87.17|87.15|87.1|9400
1650977830000|2022-04-26 12:57:10|87.18|87.12|87.18|87.13|87.21|87.16|87.15|87.11|10374
1650977840000|2022-04-26 12:57:20|87.19|87.14|87.17|87.12|87.19|87.14|87.16|87.11|0
1650977850000|2022-04-26 12:57:30|87.16|87.11|87.19|87.13|87.19|87.15|87.16|87.11|0
1650977860000|2022-04-26 12:57:40|87.18|87.12|87.17|87.13|87.18|87.13|87.16|87.11|544
1650977870000|2022-04-26 12:57:50|87.18|87.14|87.16|87.13|87.19|87.14|87.16|87.13|480
1650977880000|2022-04-26 12:58:00||87.14||87.11||87.14||87.09|1291
1650977890000|2022-04-26 12:58:10||87.1||87.11||87.11||87.1|0
1650977900000|2022-04-26 12:58:20|||||||||15
1650977920000|2022-04-26 12:58:40|87.18|87.12|87.17|87.14|87.21|87.15|87.17|87.12|1651
1650977930000|2022-04-26 12:58:50|87.18|87.15|87.2|87.15|87.2|87.15|87.18|87.14|0
1650977950000|2022-04-26 12:59:10|87.21|87.17|87.21|87.17|87.21|87.17|87.21|87.17|2
1650977960000|2022-04-26 12:59:20|87.2||87.2||87.2||87.2||150
1650977970000|2022-04-26 12:59:30|87.21||87.2||87.22||87.2||78
1650977980000|2022-04-26 12:59:40|87.22|87.18|87.21|87.17|87.26|87.19|87.21|87.17|21993
1650977990000|2022-04-26 12:59:50|87.19|87.15|87.21|87.17|87.21|87.17|87.19|87.15|1174
1650978000000|2022-04-26 13:00:00|87.25|87.18|87.25|87.19|87.25|87.2|87.25|87.17|102
1650978020000|2022-04-26 13:00:20|87.22|87.18|87.22|87.18|87.22|87.18|87.22|87.18|11
1650978030000|2022-04-26 13:00:30|87.21|87.16|87.21|87.18|87.21|87.18|87.19|87.15|1252
1650978040000|2022-04-26 13:00:40|||||||||5698
1650978050000|2022-04-26 13:00:50|87.2|87.15|87.2|87.15|87.2|87.15|87.2|87.15|12236
1650978060000|2022-04-26 13:01:00|||||||||5
1650978070000|2022-04-26 13:01:10|87.18|87.14|87.2|87.15|87.2|87.15|87.18|87.13|5651
1650978080000|2022-04-26 13:01:20|87.19||87.19||87.19||87.19||1212
1650978090000|2022-04-26 13:01:30|||||||||13
1650978100000|2022-04-26 13:01:40|87.18|87.12|87.18|87.13|87.2|87.13|87.15|87.1|7947
1650978110000|2022-04-26 13:01:50|87.19|87.11|87.17|87.12|87.19|87.13|87.15|87.11|2969
1650978120000|2022-04-26 13:02:00|87.15|87.09|87.2|87.15|87.2|87.16|87.13|87.09|2612
1650978130000|2022-04-26 13:02:10|87.19|87.17|87.22|87.2|87.22|87.2|87.19|87.17|2207
1650978140000|2022-04-26 13:02:20|87.25|87.19|87.24|87.2|87.27|87.22|87.22|87.19|3959
1650978150000|2022-04-26 13:02:30|87.25|87.21|87.25|87.21|87.29|87.24|87.24|87.2|7060
1650978160000|2022-04-26 13:02:40|87.26|87.2|87.2|87.15|87.27|87.22|87.19|87.14|9965
1650978170000|2022-04-26 13:02:50|87.21|87.16|87.22|87.16|87.23|87.19|87.21|87.16|0
1650978180000|2022-04-26 13:03:00|87.23|87.17|87.23|87.21|87.26|87.21|87.22|87.17|0
1650978190000|2022-04-26 13:03:10|87.24||87.24||87.26||87.23||0
1650978200000|2022-04-26 13:03:20|87.27|87.22|87.25|87.22|87.27|87.22|87.24|87.21|2081
1650978210000|2022-04-26 13:03:30|87.24|87.21|87.22|87.19|87.24|87.22|87.2|87.16|8209
1650978220000|2022-04-26 13:03:40|87.21|87.17|87.21|87.17|87.22|87.18|87.21|87.17|737
1650978230000|2022-04-26 13:03:50|87.2|87.15|87.16|87.12|87.2|87.17|87.14|87.1|3345
1650978240000|2022-04-26 13:04:00|87.15|87.11|87.14|87.1|87.16|87.14|87.14|87.1|7393
1650978250000|2022-04-26 13:04:10|87.15|87.11|87.15|87.11|87.15|87.12|87.15|87.1|2500
1650978260000|2022-04-26 13:04:20|87.14|87.1|87.14|87.1|87.15|87.11|87.14|87.1|1100
1650978270000|2022-04-26 13:04:30|||||||||300
1650978280000|2022-04-26 13:04:40|87.13||87.13||87.13||87.12||0
1650978290000|2022-04-26 13:04:50|87.12|87.07|87.1|87.05|87.12|87.08|87.08|87.03|439
1650978300000|2022-04-26 13:05:00|87.09|87.06|87.07|87.03|87.1|87.06|87.06|87.02|1960
1650978310000|2022-04-26 13:05:10|87.06|87.04|87.05|87|87.07|87.05|87.03|87|1157
1650978320000|2022-04-26 13:05:20|87.04|87.01|87.04|87|87.05|87.02|87.04|87|0
1650978330000|2022-04-26 13:05:30|87.05|87.01|87.05|87|87.07|87.03|87.04|87|2025
1650978340000|2022-04-26 13:05:40|87.04|87.01|86.93|86.87|87.05|87.01|86.92|86.87|20879
1650978350000|2022-04-26 13:05:50|86.92|86.86|86.93|86.88|86.93|86.88|86.9|86.85|5350
1650978360000|2022-04-26 13:06:00|86.94|86.89|86.9|86.86|86.94|86.89|86.87|86.82|814
1650978370000|2022-04-26 13:06:10|86.89|86.85|86.86|86.82|86.91|86.85|86.85|86.82|175
1650978380000|2022-04-26 13:06:20|86.87|86.83|86.88|86.83|86.88|86.84|86.85|86.82|300
1650978390000|2022-04-26 13:06:30|86.9|86.84|86.9|86.85|86.9|86.87|86.89|86.84|362
1650978400000|2022-04-26 13:06:40|86.89|86.86|86.9|86.86|86.9|86.87|86.89|86.85|1358
1650978410000|2022-04-26 13:06:50|86.89|86.85|86.89|86.85|86.89|86.85|86.89|86.85|250
1650978420000|2022-04-26 13:07:00|86.9|86.86|86.92|86.87|86.94|86.88|86.89|86.85|4164
1650978430000|2022-04-26 13:07:10|86.91|86.86|86.91|86.87|86.92|86.88|86.87|86.83|11612
1650978440000|2022-04-26 13:07:20|86.92|86.86|86.92|86.86|86.92|86.89|86.91|86.86|12868
1650978450000|2022-04-26 13:07:30|86.94|86.88|86.94|86.89|86.94|86.9|86.93|86.88|710
1650978460000|2022-04-26 13:07:40|86.93|86.88|86.93|86.88|86.94|86.88|86.92|86.88|3
1650978470000|2022-04-26 13:07:50|86.91||86.93||86.93||86.91||0
1650978480000|2022-04-26 13:08:00|86.92|86.86|86.85|86.82|86.93|86.87|86.85|86.82|17420
1650978490000|2022-04-26 13:08:10|86.86|86.83|86.85|86.82|86.87|86.83|86.85|86.82|0
1650978500000|2022-04-26 13:08:20|86.84|86.79|86.82|86.77|86.85|86.79|86.82|86.77|1640
1650978510000|2022-04-26 13:08:30|86.8|86.78|86.85|86.81|86.85|86.82|86.8|86.76|3640
1650978520000|2022-04-26 13:08:40|86.86|86.82|86.9|86.85|86.91|86.85|86.86|86.82|3659
1650978530000|2022-04-26 13:08:50|86.89|86.84|86.91|86.86|86.94|86.9|86.89|86.84|17408
1650978540000|2022-04-26 13:09:00|86.92|86.87|86.95|86.9|86.97|86.9|86.92|86.86|4414
1650978550000|2022-04-26 13:09:10|86.96|86.91|87.03|86.98|87.05|86.99|86.96|86.91|123
1650978560000|2022-04-26 13:09:20|87.02|86.99|87.08|87.03|87.08|87.04|87.02|86.99|6130
1650978570000|2022-04-26 13:09:30|87.09|87.04|87.08|87.03|87.11|87.05|87.07|87.03|0
1650978580000|2022-04-26 13:09:40|87.09|87.04|87.08|87.03|87.09|87.04|87.08|87.03|50
1650978590000|2022-04-26 13:09:50|87.09|87.04|87.1|87.03|87.12|87.07|87.08|87.03|330
1650978600000|2022-04-26 13:10:00|87.09|87.04|87.1|87.04|87.1|87.04|87.08|87.04|16636
1650978610000|2022-04-26 13:10:10|87.09|87.03|87.08|87.02|87.09|87.04|87.06|87.01|30
1650978620000|2022-04-26 13:10:20|87.09|87.03|87.08|87.02|87.1|87.05|87.07|87.01|0
1650978630000|2022-04-26 13:10:30|87.09|87.03|87.07|87.01|87.1|87.04|87.06|87.01|2297
1650978640000|2022-04-26 13:10:40|87.08|87.02|87.08|87.03|87.08|87.03|87.06|87.01|150
1650978650000|2022-04-26 13:10:50|87.07|87.04|87.03|86.99|87.1|87.04|87.01|86.95|3841
1650978660000|2022-04-26 13:11:00|87.06|86.98|87.07|87.02|87.08|87.03|87.05|86.98|3933
1650978670000|2022-04-26 13:11:10|87.06|87|87.05|87|87.06|87|87.02|86.98|2518
1650978680000|2022-04-26 13:11:20|87.04|86.98|87.05|87|87.05|87.02|87.04|86.98|0
1650978690000|2022-04-26 13:11:30||87.01||87||87.01||87|140
1650978700000|2022-04-26 13:11:40||87.01||87.01||87.01||87|154
1650978710000|2022-04-26 13:11:50|87.04|87|86.97|86.91|87.04|87.01|86.96|86.91|0
1650978720000|2022-04-26 13:12:00|86.98|86.92|86.97|86.94|87|86.95|86.97|86.91|964
1650978730000|2022-04-26 13:12:10|86.99|86.92|86.99|86.92|87|86.94|86.97|86.91|964
1650978740000|2022-04-26 13:12:20|86.98|86.93|86.98|86.94|86.99|86.94|86.98|86.92|0
1650978750000|2022-04-26 13:12:30|86.97|86.93|86.98|86.93|86.98|86.93|86.96|86.91|0
1650978760000|2022-04-26 13:12:40|86.97|86.92|86.98|86.93|86.98|86.94|86.97|86.92|2026
1650978770000|2022-04-26 13:12:50|86.97|86.92|86.98|86.92|86.98|86.97|86.97|86.92|1000
1650978780000|2022-04-26 13:13:00|86.97|86.93|86.98|86.94|86.98|86.94|86.97|86.92|0
1650978790000|2022-04-26 13:13:10|86.97|86.92|86.93|86.89|86.98|86.94|86.93|86.87|2305
1650978800000|2022-04-26 13:13:20|86.92|86.88|86.93|86.88|86.93|86.9|86.91|86.86|17067
1650978810000|2022-04-26 13:13:30|86.92|86.87|86.92|86.88|86.93|86.89|86.91|86.86|0
1650978820000|2022-04-26 13:13:40|86.93|86.89|86.92|86.88|86.93|86.9|86.92|86.88|7018
1650978830000|2022-04-26 13:13:50|86.91|86.85|86.84|86.79|86.91|86.85|86.84|86.79|11924
1650978840000|2022-04-26 13:14:00|86.85|86.8|86.89|86.84|86.89|86.84|86.85|86.79|3003
1650978850000|2022-04-26 13:14:10|86.9|86.85|86.87|86.83|86.91|86.87|86.87|86.83|29864
1650978860000|2022-04-26 13:14:20|86.86|86.82|86.88|86.85|86.9|86.87|86.86|86.82|9570
1650978870000|2022-04-26 13:14:30|86.9|86.86|86.87|86.82|86.91|86.86|86.87|86.82|3398
1650978880000|2022-04-26 13:14:40|86.86|86.85|86.87|86.82|86.87|86.85|86.83|86.8|2540
1650978890000|2022-04-26 13:14:50|86.86|86.83|86.86|86.8|86.89|86.84|86.83|86.8|3603
1650978900000|2022-04-26 13:15:00|86.85|86.81|86.83|86.8|86.86|86.81|86.83|86.8|5723
1650978910000|2022-04-26 13:15:10|86.86|86.81|86.84|86.8|86.86|86.81|86.84|86.8|6442
1650978920000|2022-04-26 13:15:20|86.86|86.81|86.85|86.82|86.86|86.83|86.83|86.8|9898
1650978930000|2022-04-26 13:15:30|86.86|86.83|86.9|86.84|86.91|86.87|86.86|86.83|20682
1650978940000|2022-04-26 13:15:40|86.91|86.85|86.89|86.86|86.91|86.88|86.89|86.84|36427
1650978950000|2022-04-26 13:15:50|86.88|86.84|86.94|86.89|86.94|86.89|86.85|86.81|23277
1650978960000|2022-04-26 13:16:00|86.92|86.88|86.97|86.93|87.02|86.97|86.92|86.88|3431
1650978970000|2022-04-26 13:16:10|86.96|86.92|86.87|86.83|86.97|86.93|86.87|86.83|1238
1650978980000|2022-04-26 13:16:20|86.86|86.82|86.86|86.83|86.86|86.84|86.86|86.81|0
1650978990000|2022-04-26 13:16:30|86.87|86.84|86.86|86.83|86.89|86.86|86.86|86.83|6674
1650979000000|2022-04-26 13:16:40|86.85|86.81|86.81|86.77|86.85|86.81|86.81|86.76|13786
1650979010000|2022-04-26 13:16:50|86.8|86.76|86.8|86.77|86.81|86.77|86.8|86.76|14450
1650979020000|2022-04-26 13:17:00|86.82|86.76|86.81|86.78|86.84|86.79|86.81|86.76|25164
1650979030000|2022-04-26 13:17:10|86.8|86.81|86.81|86.76|86.84|86.81|86.8|86.76|807
1650979040000|2022-04-26 13:17:20|86.8|86.77|86.82|86.78|86.86|86.83|86.79|86.76|19585
1650979050000|2022-04-26 13:17:30|86.83|86.79|86.8|86.76|86.83|86.79|86.8|86.76|180
1650979060000|2022-04-26 13:17:40|86.79||86.8||86.8||86.79||205
1650979070000|2022-04-26 13:17:50||86.77||86.76||86.77||86.76|5726
1650979080000|2022-04-26 13:18:00|86.82|86.77|86.82|86.79|86.83|86.8|86.81|86.77|1953
1650979090000|2022-04-26 13:18:10|86.83|86.8|86.86|86.82|86.91|86.87|86.83|86.8|9840
1650979100000|2022-04-26 13:18:20|86.87|86.83|86.87|86.82|86.89|86.85|86.87|86.82|0
1650979110000|2022-04-26 13:18:30|86.86|86.81|86.87|86.83|86.87|86.83|86.85|86.8|1040
1650979120000|2022-04-26 13:18:40|86.86||86.87||86.87||86.85||29
1650979130000|2022-04-26 13:18:50||86.84||86.84||86.85||86.84|0
1650979140000|2022-04-26 13:19:00|86.86|86.83|86.87|86.83|86.87|86.83|86.86|86.83|3786
1650979150000|2022-04-26 13:19:10|86.89|86.84|86.86|86.83|86.89|86.85|86.86|86.83|7440
1650979160000|2022-04-26 13:19:20|86.88|86.84|86.88|86.83|86.88|86.84|86.86|86.83|4331
1650979170000|2022-04-26 13:19:30|86.87||86.87||86.87||86.86||543
1650979200000|2022-04-26 13:20:00|86.86|86.84|86.82|86.79|86.86|86.84|86.82|86.79|4409
1650979210000|2022-04-26 13:20:10|86.81|86.81|86.82|86.79|86.82|86.81|86.81|86.79|15398
1650979220000|2022-04-26 13:20:20|86.81|86.77|86.8|86.76|86.85|86.81|86.8|86.76|8013
1650979230000|2022-04-26 13:20:30|86.81|86.77|86.8|86.76|86.81|86.77|86.79|86.76|0
1650979240000|2022-04-26 13:20:40|86.79||86.78||86.79||86.78||1110
1650979250000|2022-04-26 13:20:50|86.79||86.79||86.79||86.79||11503
1650979260000|2022-04-26 13:21:00|86.78|86.77|86.79|86.76|86.81|86.79|86.78|86.76|7214
1650979270000|2022-04-26 13:21:10|86.78|86.75|86.71|86.68|86.78|86.75|86.69|86.68|66830
1650979280000|2022-04-26 13:21:20|86.7|86.66|86.7|86.66|86.73|86.7|86.7|86.66|3668
1650979290000|2022-04-26 13:21:30|86.71|86.67|86.68|86.66|86.71|86.68|86.68|86.66|2721
1650979300000|2022-04-26 13:21:40|86.67|86.65|86.64|86.61|86.69|86.67|86.64|86.61|23239
1650979310000|2022-04-26 13:21:50|86.66|86.62|86.64|86.61|86.66|86.63|86.64|86.61|1298
1650979330000|2022-04-26 13:22:10|86.66|86.62|86.64|86.6|86.68|86.64|86.62|86.58|5254
1650979340000|2022-04-26 13:22:20|86.63|86.59|86.61|86.58|86.64|86.6|86.61|86.58|100
1650979350000|2022-04-26 13:22:30|86.62|86.59|86.62|86.58|86.63|86.61|86.62|86.58|4929
1650979360000|2022-04-26 13:22:40|86.61|86.59|86.45|86.4|86.62|86.6|86.45|86.4|255896
1650979370000|2022-04-26 13:22:50|86.47|86.41|86.42|86.37|86.48|86.45|86.33|86.26|69048
1650979380000|2022-04-26 13:23:00|86.41|86.38|86.4|86.36|86.44|86.42|86.38|86.32|38196
1650979390000|2022-04-26 13:23:10|86.41|86.37|86.39|86.35|86.41|86.37|86.39|86.35|3202
1650979400000|2022-04-26 13:23:20|86.37|86.34|86.38|86.34|86.39|86.36|86.36|86.32|25398
1650979410000|2022-04-26 13:23:30|86.39|86.35|86.46|86.44|86.5|86.45|86.39|86.35|28726
1650979420000|2022-04-26 13:23:40|86.45|86.42|86.39|86.34|86.45|86.42|86.38|86.34|23309
1650979430000|2022-04-26 13:23:50|86.41|86.35|86.42|86.38|86.46|86.42|86.41|86.35|6091
1650979440000|2022-04-26 13:24:00|86.43|86.39|86.43|86.38|86.46|86.44|86.42|86.38|9805
1650979450000|2022-04-26 13:24:10|86.44|86.39|86.44|86.39|86.46|86.42|86.44|86.38|4997
1650979460000|2022-04-26 13:24:20|86.46|86.4|86.46|86.41|86.46|86.42|86.41|86.38|7300
1650979470000|2022-04-26 13:24:30|86.45|86.4|86.43|86.38|86.45|86.4|86.41|86.38|398
1650979480000|2022-04-26 13:24:40|86.42|86.39|86.42|86.38|86.43|86.39|86.4|86.38|3193
1650979490000|2022-04-26 13:24:50|86.41||86.41||86.42||86.41||0
1650979500000|2022-04-26 13:25:00|86.42|86.39|86.43|86.38|86.43|86.4|86.42|86.38|3149
1650979510000|2022-04-26 13:25:10|86.42|86.39|86.42|86.39|86.43|86.39|86.42|86.39|50
1650979520000|2022-04-26 13:25:20|86.4|86.38|86.37|86.32|86.42|86.38|86.37|86.32|12013
1650979530000|2022-04-26 13:25:30|86.36|86.3|86.4|86.36|86.4|86.38|86.31|86.25|10866
1650979540000|2022-04-26 13:25:40||86.35||86.36||86.36||86.35|10
1650979550000|2022-04-26 13:25:50|86.42|86.37|86.43|86.37|86.43|86.39|86.41|86.36|3091
1650979560000|2022-04-26 13:26:00|86.44|86.38|86.45|86.41|86.45|86.41|86.44|86.38|4228
1650979570000|2022-04-26 13:26:10|86.46|86.39|86.43|86.39|86.46|86.39|86.41|86.36|4501
1650979580000|2022-04-26 13:26:20|86.42|86.38|86.44|86.39|86.44|86.39|86.39|86.34|1649
1650979590000|2022-04-26 13:26:30|86.43|86.37|86.39|86.36|86.43|86.37|86.39|86.36|0
1650979600000|2022-04-26 13:26:40|86.38|86.34|86.41|86.35|86.42|86.37|86.37|86.34|3050
1650979610000|2022-04-26 13:26:50|86.4|86.37|86.41|86.35|86.41|86.37|86.4|86.35|11621
1650979620000|2022-04-26 13:27:00|86.42|86.37|86.44|86.39|86.46|86.42|86.42|86.37|13447
1650979630000|2022-04-26 13:27:10|86.45|86.41|86.4|86.35|86.45|86.41|86.4|86.35|4582
1650979640000|2022-04-26 13:27:20||86.37||86.35||86.37||86.35|0
1650979650000|2022-04-26 13:27:30||86.36||86.37||86.37||86.35|6605
1650979660000|2022-04-26 13:27:40|86.42|86.38|86.39|86.35|86.45|86.39|86.39|86.35|2360
1650979670000|2022-04-26 13:27:50|86.41|86.36|86.39|86.34|86.42|86.37|86.39|86.34|200
1650979680000|2022-04-26 13:28:00||86.35||86.34||86.35||86.34|110
1650979690000|2022-04-26 13:28:10|86.41|86.35|86.45|86.4|86.46|86.41|86.39|86.34|3416
1650979700000|2022-04-26 13:28:20|86.44|86.39|86.43|86.38|86.44|86.39|86.4|86.36|3464
1650979710000|2022-04-26 13:28:30|86.44|86.39|86.41|86.36|86.44|86.39|86.4|86.36|5
1650979720000|2022-04-26 13:28:40|86.4|86.37|86.42|86.36|86.43|86.38|86.39|86.36|486
1650979730000|2022-04-26 13:28:50|86.43|86.38|86.43|86.39|86.43|86.4|86.42|86.38|0
1650979740000|2022-04-26 13:29:00|86.44|86.4|86.48|86.44|86.5|86.44|86.4|86.37|31041
1650979750000|2022-04-26 13:29:10|86.47|86.45|86.51|86.46|86.52|86.48|86.47|86.43|6400
1650979760000|2022-04-26 13:29:20|86.52|86.45|86.43|86.38|86.55|86.5|86.4|86.35|36969
1650979770000|2022-04-26 13:29:30|86.44|86.39|86.41|86.36|86.44|86.42|86.41|86.36|8100
1650979780000|2022-04-26 13:29:40|86.4|86.35|86.38|86.34|86.43|86.39|86.38|86.34|5503
1650979790000|2022-04-26 13:29:50|86.39|86.35|86.44|86.38|86.44|86.38|86.39|86.34|10147
1650979800000|2022-04-26 13:30:00|86.43|86.39|86.42|86.38|86.52|86.47|86.4|86.35|19355
1650979810000|2022-04-26 13:30:10|86.41|86.37|86.42|86.38|86.5|86.45|86.4|86.35|16802
1650979820000|2022-04-26 13:30:20|86.4|86.37|86.36|86.31|86.4|86.37|86.32|86.29|19881
1650979830000|2022-04-26 13:30:30|86.38|86.32|86.41|86.38|86.41|86.4|86.34|86.3|3236
1650979840000|2022-04-26 13:30:40|86.44|86.39|86.39|86.37|86.46|86.44|86.36|86.32|39745
1650979850000|2022-04-26 13:30:50|86.38|86.36|86.34|86.3|86.4|86.37|86.32|86.29|1575
1650979860000|2022-04-26 13:31:00|86.33|86.29|86.35|86.3|86.39|86.35|86.31|86.29|28387
1650979870000|2022-04-26 13:31:10|86.34|86.31|86.37|86.33|86.43|86.41|86.3|86.26|97619
1650979880000|2022-04-26 13:31:20|86.39|86.34|86.34|86.3|86.41|86.38|86.34|86.3|10049
1650979890000|2022-04-26 13:31:30|86.33|86.29|86.33|86.27|86.33|86.29|86.25|86.22|19233
1650979900000|2022-04-26 13:31:40|86.32|86.26|86.27|86.25|86.32|86.27|86.27|86.25|1160
1650979910000|2022-04-26 13:31:50|86.28|86.23|86.24|86.21|86.29|86.25|86.24|86.21|21821
1650979920000|2022-04-26 13:32:00|86.23|86.2|86.22|86.2|86.25|86.23|86.21|86.19|31214
1650979930000|2022-04-26 13:32:10|86.23|86.21|86.21|86.18|86.24|86.22|86.2|86.17|26443
1650979940000|2022-04-26 13:32:20|86.22|86.19|86.22|86.18|86.23|86.22|86.17|86.13|40595
1650979950000|2022-04-26 13:32:30|86.23|86.19|86.23|86.2|86.27|86.24|86.22|86.18|41029
1650979960000|2022-04-26 13:32:40|86.22|86.21|86.19|86.16|86.23|86.21|86.19|86.16|8138
1650979970000|2022-04-26 13:32:50|86.18|86.15|86.17|86.12|86.19|86.17|86.16|86.11|250
1650979980000|2022-04-26 13:33:00|86.16|86.11|86.16|86.13|86.19|86.17|86.13|86.1|15459
1650979990000|2022-04-26 13:33:10|86.19|86.14|86.18|86.15|86.19|86.17|86.17|86.13|1810
1650980000000|2022-04-26 13:33:20|86.19|86.16|86.23|86.21|86.23|86.21|86.18|86.15|3693
1650980010000|2022-04-26 13:33:30|86.22|86.2|86.22|86.2|86.23|86.22|86.21|86.18|11168
1650980020000|2022-04-26 13:33:40|86.23|86.21|86.24|86.2|86.27|86.23|86.22|86.2|8545
1650980030000|2022-04-26 13:33:50|86.25|86.21|86.23|86.19|86.28|86.25|86.2|86.17|8847
1650980040000|2022-04-26 13:34:00|86.22|86.2|86.23|86.2|86.23|86.21|86.18|86.16|13469
1650980050000|2022-04-26 13:34:10|86.22|86.17|86.21|86.17|86.23|86.2|86.19|86.16|12903
1650980060000|2022-04-26 13:34:20|86.19|86.16|86.17|86.12|86.21|86.17|86.14|86.09|107328
1650980070000|2022-04-26 13:34:30|86.16|86.11|86.14|86.12|86.16|86.13|86.14|86.1|29590
1650980080000|2022-04-26 13:34:40|86.15|86.13|86.25|86.21|86.26|86.22|86.15|86.13|20190
1650980090000|2022-04-26 13:34:50|86.26|86.22|86.19|86.15|86.28|86.24|86.13|86.08|20100
1650980100000|2022-04-26 13:35:00|86.18|86.16|86.21|86.17|86.25|86.21|86.17|86.13|5551
1650980110000|2022-04-26 13:35:10|86.22|86.18|86.23|86.19|86.26|86.23|86.21|86.17|9241
1650980120000|2022-04-26 13:35:20|86.22|86.18|86.21|86.17|86.24|86.21|86.2|86.14|41348
1650980130000|2022-04-26 13:35:30|86.22|86.18|86.22|86.18|86.24|86.22|86.2|86.16|8096
1650980140000|2022-04-26 13:35:40|86.21|86.16|86.21|86.17|86.21|86.19|86.19|86.14|728
1650980150000|2022-04-26 13:35:50|86.2|86.18|86.2|86.16|86.24|86.2|86.17|86.13|2944
1650980160000|2022-04-26 13:36:00|86.19|86.15|86.19|86.15|86.24|86.19|86.18|86.13|11815
1650980170000|2022-04-26 13:36:10|86.18|86.14|86.19|86.14|86.2|86.16|86.16|86.11|0
1650980180000|2022-04-26 13:36:20|86.18|86.13|86.19|86.15|86.2|86.17|86.16|86.13|38
1650980190000|2022-04-26 13:36:30|86.18|86.14|86.17|86.13|86.2|86.18|86.14|86.11|6438
1650980200000|2022-04-26 13:36:40|86.18|86.15|86.18|86.14|86.19|86.17|86.16|86.14|3796
1650980210000|2022-04-26 13:36:50|86.17|86.13|86.16|86.13|86.19|86.16|86.16|86.12|1290
1650980220000|2022-04-26 13:37:00|86.19|86.14|86.13|86.08|86.19|86.15|86.13|86.08|4785
1650980230000|2022-04-26 13:37:10|86.12|86.09|86.16|86.13|86.19|86.15|86.12|86.09|3720
1650980240000|2022-04-26 13:37:20|86.15|86.12|86.14|86.1|86.16|86.12|86.12|86.09|23
1650980250000|2022-04-26 13:37:30|86.13|86.11|86.13|86.09|86.15|86.12|86.1|86.07|16294
1650980260000|2022-04-26 13:37:40|86.12|86.08|86.12|86.09|86.21|86.17|86.11|86.08|23809
1650980270000|2022-04-26 13:37:50|86.13|86.08|86.13|86.09|86.13|86.11|86.09|86.06|8252
1650980280000|2022-04-26 13:38:00|86.12|86.1|86.1|86.07|86.13|86.11|86.08|86.05|13193
1650980290000|2022-04-26 13:38:10|86.12|86.08|86.09|86.05|86.13|86.09|86.08|86.04|20393
1650980300000|2022-04-26 13:38:20|86.1|86.07|86.09|86.07|86.1|86.08|86.08|86.07|441
1650980310000|2022-04-26 13:38:30|86.08|86.08|86.09|86.08|86.09|86.08|86.08|86.07|0
1650980320000|2022-04-26 13:38:40|86.1|86.09|86.09|86.08|86.15|86.1|86.08|86.04|11277
1650980330000|2022-04-26 13:38:50|86.08|86.06|86.08|86.06|86.16|86.12|86.08|86.05|43715
1650980340000|2022-04-26 13:39:00|86.07|86.05|86.09|86.06|86.11|86.08|86.05|86.03|43571
1650980350000|2022-04-26 13:39:10|86.1|86.05|86.14|86.1|86.21|86.17|86.08|86.05|7494
1650980360000|2022-04-26 13:39:20|86.13|86.09|86.1|86.06|86.13|86.09|86.08|86.05|334
1650980370000|2022-04-26 13:39:30|86.09|86.05|86.08|86.06|86.1|86.07|86.06|86.03|5374
1650980380000|2022-04-26 13:39:40|86.07|86.05|86.1|86.08|86.1|86.08|86.06|86.03|20928
1650980390000|2022-04-26 13:39:50|86.09|86.07|86.09|86.06|86.13|86.1|86.09|86.06|15151
1650980400000|2022-04-26 13:40:00|86.08|86.05|86.07|86.04|86.09|86.07|86.04|86.03|25709
1650980410000|2022-04-26 13:40:10|86.06|86.03|85.94|85.9|86.09|86.06|85.92|85.89|349011
1650980420000|2022-04-26 13:40:20|85.95|85.91|85.98|85.94|86|85.98|85.93|85.88|74591
1650980430000|2022-04-26 13:40:30|85.97|85.95|85.86|85.84|85.98|85.96|85.86|85.83|36910
1650980440000|2022-04-26 13:40:40|85.87|85.83|85.86|85.83|85.88|85.85|85.84|85.83|20651
1650980450000|2022-04-26 13:40:50|85.85|85.84|85.89|85.86|85.93|85.9|85.84|85.81|35968
1650980460000|2022-04-26 13:41:00|85.9|85.87|85.9|85.87|85.93|85.9|85.88|85.85|52093
1650980470000|2022-04-26 13:41:10|85.89|85.85|85.89|85.85|85.92|85.89|85.88|85.85|21880
1650980480000|2022-04-26 13:41:20|85.88|85.86|85.85|85.82|85.89|85.86|85.84|85.81|5035
1650980490000|2022-04-26 13:41:30|85.84|85.81|85.85|85.81|85.86|85.83|85.82|85.81|3199
1650980500000|2022-04-26 13:41:40|85.84|85.82|85.91|85.87|85.96|85.92|85.83|85.82|88963
1650980510000|2022-04-26 13:41:50|85.89|85.86|85.91|85.87|85.91|85.89|85.89|85.86|18301
1650980520000|2022-04-26 13:42:00|85.9|85.86|85.85|85.81|85.9|85.86|85.84|85.81|24437
1650980530000|2022-04-26 13:42:10|85.84|85.82|85.83|85.8|85.84|85.82|85.82|85.8|17414
1650980540000|2022-04-26 13:42:20|85.84|85.81|85.81|85.8|85.88|85.85|85.81|85.8|8989
1650980550000|2022-04-26 13:42:30|85.83|85.81|85.88|85.84|85.88|85.85|85.79|85.77|30871
1650980560000|2022-04-26 13:42:40|85.87|85.83|85.83|85.8|85.88|85.84|85.82|85.78|4740
1650980570000|2022-04-26 13:42:50|85.82|85.78|85.77|85.73|85.82|85.78|85.76|85.73|8841
1650980580000|2022-04-26 13:43:00|85.78|85.74|85.81|85.78|85.81|85.79|85.74|85.68|5694
1650980590000|2022-04-26 13:43:10|85.85|85.79|85.78|85.76|85.85|85.82|85.75|85.72|14208
1650980600000|2022-04-26 13:43:20|85.77|85.75|85.79|85.77|85.79|85.77|85.74|85.7|7125
1650980610000|2022-04-26 13:43:30|85.8|85.78|85.73|85.69|85.84|85.8|85.72|85.68|61555
1650980620000|2022-04-26 13:43:40|85.74|85.7|85.76|85.73|85.78|85.76|85.74|85.7|4290
1650980630000|2022-04-26 13:43:50|85.77|85.74|85.77|85.73|85.78|85.75|85.76|85.72|100832
1650980640000|2022-04-26 13:44:00|85.78|85.74|85.74|85.7|85.8|85.77|85.73|85.69|12454
1650980650000|2022-04-26 13:44:10|85.73|85.69|85.73|85.69|85.76|85.73|85.71|85.67|6039
1650980660000|2022-04-26 13:44:20|85.72|85.7|85.68|85.65|85.72|85.7|85.68|85.65|1150
1650980670000|2022-04-26 13:44:30|85.7|85.66|85.68|85.65|85.72|85.67|85.62|85.58|42924
1650980680000|2022-04-26 13:44:40|85.69|85.66|85.64|85.62|85.7|85.66|85.64|85.6|32287
1650980690000|2022-04-26 13:44:50|85.65|85.63|85.69|85.64|85.7|85.66|85.63|85.6|6995
1650980700000|2022-04-26 13:45:00|85.7|85.65|85.72|85.69|85.74|85.7|85.68|85.64|13096
1650980710000|2022-04-26 13:45:10|85.74|85.68|85.69|85.67|85.76|85.72|85.69|85.66|64707
1650980720000|2022-04-26 13:45:20|85.7|85.65|85.65|85.61|85.7|85.65|85.65|85.61|6362
1650980730000|2022-04-26 13:45:30|85.64|85.6|85.63|85.59|85.65|85.62|85.6|85.57|21412
1650980740000|2022-04-26 13:45:40|85.62|85.58|85.61|85.57|85.65|85.62|85.6|85.57|14712
1650980750000|2022-04-26 13:45:50|85.6|85.56|85.63|85.59|85.63|85.61|85.59|85.56|3489
1650980760000|2022-04-26 13:46:00|85.62|85.6|85.69|85.66|85.71|85.67|85.62|85.59|17082
1650980770000|2022-04-26 13:46:10|85.7|85.64|85.65|85.61|85.7|85.64|85.65|85.61|17621
1650980780000|2022-04-26 13:46:20|85.66|85.62|85.67|85.64|85.69|85.65|85.6|85.57|2655
1650980790000|2022-04-26 13:46:30|85.69|85.65|85.71|85.68|85.71|85.68|85.67|85.64|12646
1650980800000|2022-04-26 13:46:40|85.73|85.69|85.71|85.67|85.75|85.73|85.7|85.67|30400
1650980810000|2022-04-26 13:46:50|85.7|85.66|85.65|85.61|85.7|85.66|85.61|85.57|13480
1650980820000|2022-04-26 13:47:00|85.64|85.62|85.66|85.62|85.67|85.63|85.61|85.57|54328
1650980830000|2022-04-26 13:47:10|85.67|85.63|85.65|85.62|85.67|85.63|85.62|85.61|8451
1650980840000|2022-04-26 13:47:20|85.64|85.61|85.6|85.57|85.65|85.62|85.59|85.56|35180
1650980850000|2022-04-26 13:47:30|85.62|85.59|85.64|85.6|85.65|85.63|85.62|85.59|474
1650980860000|2022-04-26 13:47:40|85.65|85.61|85.7|85.66|85.71|85.66|85.61|85.57|14742
1650980870000|2022-04-26 13:47:50|85.69|85.65|85.64|85.61|85.69|85.65|85.64|85.61|21143
1650980880000|2022-04-26 13:48:00|85.63|85.6|85.69|85.65|85.7|85.66|85.62|85.6|21043
1650980890000|2022-04-26 13:48:10|85.7|85.66|85.59|85.57|85.7|85.68|85.58|85.57|11190
1650980900000|2022-04-26 13:48:20|85.6|85.58|85.62|85.59|85.63|85.6|85.59|85.57|7323
1650980910000|2022-04-26 13:48:30|85.63|85.6|85.59|85.57|85.66|85.62|85.58|85.57|29880
1650980920000|2022-04-26 13:48:40|85.58|85.56|85.56|85.52|85.61|85.57|85.56|85.52|34789
1650980930000|2022-04-26 13:48:50|85.55|85.51|85.57|85.54|85.63|85.59|85.55|85.51|47497
1650980940000|2022-04-26 13:49:00|85.58|85.55|85.61|85.57|85.62|85.58|85.57|85.54|20671
1650980950000|2022-04-26 13:49:10|85.62|85.58|85.58|85.54|85.63|85.59|85.57|85.54|1000
1650980960000|2022-04-26 13:49:20|85.57|85.55|85.57|85.54|85.58|85.55|85.57|85.54|11714
1650980970000|2022-04-26 13:49:30|85.56|85.52|85.52|85.5|85.57|85.54|85.52|85.5|32112
1650980980000|2022-04-26 13:49:40|85.51|85.51|85.54|85.5|85.57|85.54|85.49|85.45|95903
1650980990000|2022-04-26 13:49:50|85.56|85.52|85.53|85.49|85.57|85.53|85.51|85.46|20898
1650981000000|2022-04-26 13:50:00|85.52|85.48|85.51|85.47|85.53|85.51|85.48|85.43|7637
1650981010000|2022-04-26 13:50:10|85.5|85.48|85.49|85.46|85.52|85.5|85.48|85.45|3143
1650981020000|2022-04-26 13:50:20|85.51|85.45|85.49|85.45|85.51|85.47|85.47|85.44|87627
1650981030000|2022-04-26 13:50:30|85.51|85.46|85.5|85.46|85.52|85.47|85.45|85.42|24518
1650981040000|2022-04-26 13:50:40|85.51|85.47|85.35|85.32|85.51|85.47|85.34|85.29|109093
1650981050000|2022-04-26 13:50:50|85.37|85.33|85.38|85.34|85.39|85.37|85.35|85.32|51813
1650981060000|2022-04-26 13:51:00|85.4|85.35|85.4|85.37|85.41|85.39|85.36|85.33|10867
1650981070000|2022-04-26 13:51:10|85.41|85.38|85.37|85.35|85.41|85.38|85.37|85.35|55214
1650981080000|2022-04-26 13:51:20|85.38|85.36|85.38|85.34|85.4|85.39|85.36|85.34|17814
1650981090000|2022-04-26 13:51:30|85.37|85.35|85.44|85.41|85.5|85.45|85.37|85.35|42021
1650981100000|2022-04-26 13:51:40|85.45|85.42|85.44|85.4|85.45|85.43|85.42|85.39|36509
1650981110000|2022-04-26 13:51:50|85.46|85.42|85.49|85.44|85.5|85.47|85.46|85.42|5135
1650981120000|2022-04-26 13:52:00|85.5|85.45|85.51|85.48|85.55|85.51|85.49|85.45|13256
1650981130000|2022-04-26 13:52:10|85.5|85.47|85.48|85.44|85.51|85.48|85.47|85.44|2347
1650981140000|2022-04-26 13:52:20|85.47|85.42|85.51|85.47|85.51|85.48|85.46|85.42|4892
1650981150000|2022-04-26 13:52:30|85.54|85.49|85.44|85.4|85.55|85.52|85.43|85.4|69721
1650981160000|2022-04-26 13:52:40|85.45|85.41|85.42|85.38|85.46|85.44|85.39|85.35|1001
1650981170000|2022-04-26 13:52:50|85.44|85.39|85.42|85.38|85.45|85.42|85.42|85.38|4273
1650981180000|2022-04-26 13:53:00|85.41|85.37|85.43|85.39|85.44|85.4|85.39|85.35|370
1650981190000|2022-04-26 13:53:10|85.44|85.38|85.38|85.34|85.44|85.4|85.36|85.34|165700
1650981200000|2022-04-26 13:53:20|85.37|85.35|85.36|85.34|85.38|85.35|85.36|85.34|0
1650981210000|2022-04-26 13:53:30|85.35|85.33|85.37|85.33|85.38|85.35|85.34|85.3|22605
1650981220000|2022-04-26 13:53:40|85.36|85.32|85.35|85.32|85.37|85.35|85.34|85.32|3719
1650981230000|2022-04-26 13:53:50|85.34|85.33|85.32|85.29|85.35|85.33|85.32|85.29|41579
1650981240000|2022-04-26 13:54:00|85.31|85.28|85.28|85.24|85.32|85.28|85.27|85.24|27123
1650981250000|2022-04-26 13:54:10|85.29|85.25|85.29|85.26|85.29|85.27|85.27|85.24|59770
1650981260000|2022-04-26 13:54:20|85.28|85.27|85.34|85.3|85.35|85.3|85.27|85.24|43109
1650981270000|2022-04-26 13:54:30|85.35|85.31|85.39|85.36|85.43|85.39|85.35|85.31|15853
1650981280000|2022-04-26 13:54:40|85.42|85.37|85.36|85.32|85.42|85.38|85.35|85.32|18706
1650981290000|2022-04-26 13:54:50|85.35|85.31|85.38|85.35|85.38|85.36|85.34|85.3|69800
1650981300000|2022-04-26 13:55:00|85.37|85.36|85.43|85.39|85.43|85.4|85.37|85.35|22591
1650981310000|2022-04-26 13:55:10|85.42|85.38|85.43|85.38|85.43|85.38|85.41|85.38|3000
1650981320000|2022-04-26 13:55:20|85.42|85.37|85.42|85.38|85.46|85.43|85.41|85.37|5889
1650981330000|2022-04-26 13:55:30|85.41|85.37|85.42|85.38|85.42|85.39|85.41|85.37|11167
1650981340000|2022-04-26 13:55:40|85.44|85.39|85.33|85.31|85.44|85.39|85.32|85.3|41926
1650981350000|2022-04-26 13:55:50|85.32|85.3|85.39|85.35|85.39|85.35|85.32|85.3|8413
1650981360000|2022-04-26 13:56:00|85.38|85.36|85.41|85.38|85.44|85.41|85.38|85.35|4641
1650981370000|2022-04-26 13:56:10|85.44|85.39|85.42|85.37|85.44|85.41|85.39|85.33|19963
1650981380000|2022-04-26 13:56:20|85.43|85.38|85.39|85.35|85.44|85.41|85.38|85.34|1730
1650981390000|2022-04-26 13:56:30|85.38|85.37|85.44|85.41|85.44|85.41|85.38|85.35|12702
1650981400000|2022-04-26 13:56:40|85.45|85.42|85.33|85.3|85.45|85.42|85.33|85.3|5799
1650981410000|2022-04-26 13:56:50|85.34|85.31|85.36|85.31|85.37|85.31|85.33|85.3|1090
1650981420000|2022-04-26 13:57:00|85.35|85.3|85.31|85.27|85.35|85.31|85.3|85.26|2294
1650981430000|2022-04-26 13:57:10|85.32|85.28|85.34|85.3|85.34|85.31|85.31|85.28|6203
1650981440000|2022-04-26 13:57:20|85.33|85.29|85.34|85.3|85.34|85.31|85.32|85.28|162
1650981450000|2022-04-26 13:57:30|85.33|85.29|85.29|85.26|85.33|85.29|85.28|85.25|14144
1650981460000|2022-04-26 13:57:40|85.3|85.25|85.27|85.25|85.3|85.28|85.27|85.25|14607
1650981470000|2022-04-26 13:57:50|85.26|85.24|85.24|85.2|85.26|85.24|85.24|85.2|19543
1650981480000|2022-04-26 13:58:00||85.21||85.21||85.21||85.21|5206
1650981490000|2022-04-26 13:58:10|||||||||9000
1650981500000|2022-04-26 13:58:20|85.25|85.22|85.3|85.26|85.32|85.26|85.25|85.21|13487
1650981510000|2022-04-26 13:58:30|85.32|85.28|85.32|85.3|85.37|85.3|85.31|85.26|19170
1650981520000|2022-04-26 13:58:40|85.31||85.32||85.32||85.31||49952
1650981530000|2022-04-26 13:58:50|||||||||1559
1650981540000|2022-04-26 13:59:00|85.31||85.31||85.31||85.31||155
1650981550000|2022-04-26 13:59:10|85.32|85.27|85.32|85.29|85.32|85.29|85.32|85.27|21459
1650981560000|2022-04-26 13:59:20|85.31||85.31||85.31||85.31||639
1650981580000|2022-04-26 13:59:40|85.3|85.27|85.29|85.24|85.31|85.27|85.29|85.22|33172
1650981590000|2022-04-26 13:59:50|85.3|85.27|85.35|85.28|85.38|85.32|85.29|85.24|23621
1650981600000|2022-04-26 14:00:00|85.32|85.27|85.31|85.27|85.32|85.27|85.31|85.27|100
1650981620000|2022-04-26 14:00:20|85.32|85.3|85.39|85.35|85.39|85.35|85.32|85.3|19640
1650981630000|2022-04-26 14:00:30|85.38|85.36|85.35|85.3|85.38|85.37|85.35|85.3|6711
1650981640000|2022-04-26 14:00:40|85.34||85.35||85.35||85.34||144
1650981650000|2022-04-26 14:00:50|85.32|85.28|85.3|85.28|85.32|85.28|85.3|85.25|13800
1650981660000|2022-04-26 14:01:00||85.26||85.28||85.28||85.26|13649
1650981670000|2022-04-26 14:01:10|||||||||28766
1650981680000|2022-04-26 14:01:20|85.29|85.26|85.27|85.24|85.3|85.28|85.26|85.22|17548
1650981690000|2022-04-26 14:01:30|85.28|85.25|85.34|85.3|85.35|85.3|85.28|85.24|56397
1650981700000|2022-04-26 14:01:40|85.33|85.31|85.33|85.3|85.33|85.31|85.33|85.3|993
1650981710000|2022-04-26 14:01:50|85.32|85.29|85.32|85.28|85.33|85.29|85.31|85.27|5428
1650981720000|2022-04-26 14:02:00|85.3|85.26|85.27|85.24|85.3|85.26|85.23|85.2|18074
1650981730000|2022-04-26 14:02:10|85.28|85.25|85.29|85.26|85.32|85.28|85.27|85.24|14878
1650981740000|2022-04-26 14:02:20|85.3|85.28|85.27|85.24|85.32|85.29|85.24|85.21|34724
1650981750000|2022-04-26 14:02:30|85.28|85.25|85.28|85.25|85.32|85.31|85.26|85.24|21076
1650981760000|2022-04-26 14:02:40|85.27|85.24|85.28|85.26|85.29|85.27|85.25|85.21|11760
1650981770000|2022-04-26 14:02:50|85.29|85.27|85.31|85.28|85.32|85.29|85.28|85.27|8663
1650981780000|2022-04-26 14:03:00|85.32|85.3|85.32|85.29|85.37|85.33|85.31|85.27|26748
1650981790000|2022-04-26 14:03:10|85.31|85.28|85.42|85.38|85.43|85.38|85.31|85.28|39459
1650981800000|2022-04-26 14:03:20|85.43|85.39|85.42|85.38|85.43|85.4|85.38|85.34|13354
1650981810000|2022-04-26 14:03:30|85.43|85.39|85.47|85.44|85.49|85.44|85.43|85.39|18937
1650981820000|2022-04-26 14:03:40|85.46|85.43|85.46|85.43|85.47|85.43|85.46|85.42|3302
1650981830000|2022-04-26 14:03:50|85.49|85.44|85.39|85.37|85.49|85.45|85.39|85.35|37102
1650981840000|2022-04-26 14:04:00|85.4|85.36|85.35|85.32|85.4|85.36|85.34|85.31|21956
1650981850000|2022-04-26 14:04:10|85.34|85.31|85.35|85.32|85.36|85.33|85.32|85.31|26360
1650981860000|2022-04-26 14:04:20|85.36|85.34|85.36|85.32|85.4|85.37|85.35|85.31|63309
1650981870000|2022-04-26 14:04:30|85.35|85.33|85.37|85.35|85.37|85.35|85.34|85.31|4213
1650981880000|2022-04-26 14:04:40|85.39|85.36|85.37|85.33|85.39|85.36|85.36|85.32|16997
1650981890000|2022-04-26 14:04:50|85.36|85.32|85.4|85.37|85.43|85.4|85.36|85.32|11982
1650981900000|2022-04-26 14:05:00|85.41|85.39|85.47|85.44|85.48|85.45|85.41|85.37|33686
1650981910000|2022-04-26 14:05:10|85.46|85.43|85.38|85.34|85.47|85.44|85.38|85.33|12143
1650981920000|2022-04-26 14:05:20|85.39|85.35|85.47|85.44|85.48|85.44|85.37|85.34|18043
1650981930000|2022-04-26 14:05:30|85.48|85.43|85.42|85.38|85.48|85.44|85.42|85.38|22266
1650981940000|2022-04-26 14:05:40|85.41|85.37|85.4|85.36|85.43|85.39|85.38|85.34|1100
1650981950000|2022-04-26 14:05:50|85.39|85.35|85.43|85.41|85.44|85.42|85.39|85.35|1551
1650981960000|2022-04-26 14:06:00|85.44|85.4|85.43|85.39|85.44|85.43|85.4|85.36|22434
1650981970000|2022-04-26 14:06:10|85.42|85.4|85.38|85.33|85.42|85.4|85.36|85.33|7450
1650981980000|2022-04-26 14:06:20|85.37|85.34|85.38|85.34|85.39|85.36|85.34|85.31|6938
1650981990000|2022-04-26 14:06:30|85.39|85.35|85.38|85.34|85.42|85.38|85.34|85.31|27450
1650982000000|2022-04-26 14:06:40|85.4|85.35|85.42|85.39|85.43|85.39|85.39|85.35|4144
1650982010000|2022-04-26 14:06:50|85.43|85.38|85.52|85.5|85.54|85.5|85.41|85.38|12479
1650982020000|2022-04-26 14:07:00|85.51|85.48|85.49|85.47|85.54|85.53|85.49|85.46|7376
1650982030000|2022-04-26 14:07:10|85.5|85.46|85.53|85.5|85.54|85.51|85.45|85.42|4746
1650982040000|2022-04-26 14:07:20|85.52|85.48|85.49|85.46|85.53|85.5|85.48|85.45|42826
1650982050000|2022-04-26 14:07:30|85.5|85.47|85.57|85.53|85.59|85.55|85.49|85.46|57669
1650982060000|2022-04-26 14:07:40|85.56|85.52|85.6|85.57|85.63|85.59|85.55|85.52|15431
1650982070000|2022-04-26 14:07:50|85.59|85.56|85.63|85.6|85.66|85.61|85.57|85.54|26571
1650982080000|2022-04-26 14:08:00|85.62|85.59|85.66|85.61|85.73|85.7|85.62|85.59|14241
1650982090000|2022-04-26 14:08:10|85.65|85.6|85.64|85.62|85.67|85.64|85.63|85.59|14123
1650982100000|2022-04-26 14:08:20|85.66|85.63|85.63|85.6|85.66|85.63|85.61|85.58|2729
1650982110000|2022-04-26 14:08:30|85.62|85.59|85.6|85.56|85.63|85.59|85.59|85.56|25560
1650982120000|2022-04-26 14:08:40|85.59|85.55|85.56|85.54|85.59|85.55|85.56|85.52|153
1650982130000|2022-04-26 14:08:50|85.58|85.53|85.6|85.57|85.6|85.58|85.55|85.51|24839
1650982140000|2022-04-26 14:09:00|85.59|85.56|85.62|85.58|85.63|85.59|85.57|85.53|48062
1650982150000|2022-04-26 14:09:10|85.61|85.59|85.56|85.52|85.61|85.59|85.55|85.52|3867
1650982160000|2022-04-26 14:09:20|85.55|85.53|85.53|85.49|85.56|85.54|85.51|85.48|7161
1650982170000|2022-04-26 14:09:30|85.52|85.5|85.51|85.47|85.52|85.51|85.5|85.47|5731
1650982180000|2022-04-26 14:09:40|85.5|85.48|85.47|85.44|85.51|85.48|85.47|85.44|1327
1650982190000|2022-04-26 14:09:50|85.48|85.45|85.47|85.44|85.48|85.46|85.46|85.42|93752
1650982200000|2022-04-26 14:10:00|85.48|85.42|85.5|85.48|85.54|85.49|85.41|85.37|64806
1650982210000|2022-04-26 14:10:10|85.52|85.49|85.53|85.51|85.56|85.53|85.52|85.46|19502
1650982220000|2022-04-26 14:10:20|85.52|85.49|85.53|85.48|85.55|85.52|85.5|85.48|58895
1650982230000|2022-04-26 14:10:30|85.54|85.49|85.52|85.48|85.57|85.54|85.51|85.48|9624
1650982240000|2022-04-26 14:10:40|85.53|85.49|85.52|85.48|85.54|85.5|85.5|85.48|1036
1650982250000|2022-04-26 14:10:50|85.51|85.49|85.45|85.42|85.52|85.49|85.45|85.4|42844
1650982260000|2022-04-26 14:11:00|85.46|85.43|85.47|85.44|85.49|85.45|85.45|85.43|1205
1650982270000|2022-04-26 14:11:10|85.46|85.43|85.49|85.46|85.5|85.47|85.45|85.42|22039
1650982280000|2022-04-26 14:11:20|85.5|85.47|85.57|85.53|85.6|85.56|85.5|85.47|34518
1650982290000|2022-04-26 14:11:30|85.58|85.54|85.58|85.55|85.61|85.57|85.55|85.51|137410
1650982300000|2022-04-26 14:11:40|85.57|85.54|85.57|85.54|85.58|85.55|85.57|85.54|89
1650982310000|2022-04-26 14:11:50|85.56|85.52|85.62|85.59|85.65|85.6|85.56|85.52|43725
1650982320000|2022-04-26 14:12:00|85.61|85.58|85.65|85.61|85.69|85.65|85.58|85.55|12676
1650982330000|2022-04-26 14:12:10|85.64|85.62|85.64|85.6|85.65|85.62|85.62|85.59|957
1650982340000|2022-04-26 14:12:20|85.63|85.59|85.64|85.59|85.64|85.61|85.63|85.59|5348
1650982350000|2022-04-26 14:12:30|85.63|85.6|85.64|85.61|85.67|85.64|85.63|85.6|2728
1650982360000|2022-04-26 14:12:40|85.65|85.62|85.63|85.61|85.65|85.62|85.63|85.61|29353
1650982370000|2022-04-26 14:12:50|85.62|85.6|85.63|85.59|85.63|85.61|85.61|85.57|36692
1650982380000|2022-04-26 14:13:00|85.62|85.58|85.6|85.58|85.63|85.59|85.6|85.56|11339
1650982390000|2022-04-26 14:13:10|85.61|85.57|85.61|85.58|85.62|85.59|85.6|85.56|18850
1650982400000|2022-04-26 14:13:20|85.6|85.57|85.6|85.57|85.61|85.58|85.58|85.54|0
1650982410000|2022-04-26 14:13:30|85.61|85.58|85.6|85.58|85.62|85.6|85.6|85.56|8255
1650982420000|2022-04-26 14:13:40|85.61|85.59|85.58|85.54|85.62|85.59|85.58|85.54|14071
1650982430000|2022-04-26 14:13:50|85.57|85.55|85.52|85.48|85.57|85.55|85.52|85.48|6013
1650982440000|2022-04-26 14:14:00|85.53|85.5|85.58|85.56|85.6|85.57|85.52|85.47|65782
1650982450000|2022-04-26 14:14:10|85.59|85.54|85.52|85.5|85.62|85.58|85.5|85.48|7523
1650982460000|2022-04-26 14:14:20|85.54|85.49|85.57|85.55|85.59|85.56|85.51|85.48|21403
1650982470000|2022-04-26 14:14:30|85.56|85.53|85.56|85.52|85.58|85.56|85.55|85.52|12972
1650982480000|2022-04-26 14:14:40|85.55|85.51|85.54|85.5|85.56|85.52|85.53|85.5|9242
1650982490000|2022-04-26 14:14:50|85.53|85.49|85.54|85.51|85.54|85.52|85.5|85.46|11927
1650982500000|2022-04-26 14:15:00|85.53|85.5|85.55|85.51|85.55|85.54|85.51|85.47|10710
1650982510000|2022-04-26 14:15:10|85.54|85.52|85.51|85.47|85.55|85.52|85.49|85.45|4685
1650982520000|2022-04-26 14:15:20|85.5|85.46|85.49|85.46|85.5|85.47|85.49|85.46|4192
1650982530000|2022-04-26 14:15:30|85.48|85.45|85.53|85.5|85.54|85.5|85.48|85.45|32186
1650982540000|2022-04-26 14:15:40|85.54|85.52|85.55|85.51|85.55|85.53|85.54|85.5|488
1650982550000|2022-04-26 14:15:50|85.54|85.52|85.52|85.49|85.54|85.52|85.52|85.49|889
1650982560000|2022-04-26 14:16:00|85.53|85.5|85.51|85.49|85.53|85.5|85.5|85.46|9445
1650982570000|2022-04-26 14:16:10||85.5||85.5||85.5||85.5|1731
1650982580000|2022-04-26 14:16:20|85.53|85.49|85.45|85.41|85.53|85.49|85.43|85.38|28690
1650982590000|2022-04-26 14:16:30|85.44|85.4|85.41|85.38|85.44|85.4|85.4|85.37|7068
1650982600000|2022-04-26 14:16:40|85.43|85.39|85.39|85.36|85.43|85.39|85.39|85.36|14286
1650982610000|2022-04-26 14:16:50|85.38|85.37|85.36|85.33|85.39|85.37|85.32|85.3|13431
1650982620000|2022-04-26 14:17:00|85.35|85.32|85.39|85.36|85.43|85.39|85.32|85.3|42945
1650982630000|2022-04-26 14:17:10|85.38|85.34|85.31|85.3|85.39|85.34|85.31|85.3|1153
1650982640000|2022-04-26 14:17:20|85.3|85.28|85.3|85.26|85.33|85.29|85.28|85.25|18920
1650982650000|2022-04-26 14:17:30|85.29|85.25|85.25|85.22|85.33|85.3|85.24|85.22|13991
1650982660000|2022-04-26 14:17:40|85.26|85.23|85.27|85.24|85.29|85.25|85.26|85.22|6400
1650982670000|2022-04-26 14:17:50|85.26|85.23|85.3|85.28|85.32|85.3|85.26|85.23|43040
1650982680000|2022-04-26 14:18:00|85.31|85.29|85.3|85.28|85.31|85.29|85.3|85.28|1439
1650982690000|2022-04-26 14:18:10|85.29|85.27|85.25|85.22|85.3|85.27|85.25|85.22|4428
1650982700000|2022-04-26 14:18:20|85.24|85.23|85.25|85.22|85.26|85.23|85.24|85.22|669
1650982710000|2022-04-26 14:18:30|85.24|85.23|85.24|85.22|85.25|85.23|85.23|85.22|8733
1650982720000|2022-04-26 14:18:40|85.23|85.21|85.24|85.2|85.25|85.23|85.22|85.2|18056
1650982730000|2022-04-26 14:18:50|85.25|85.21|85.24|85.22|85.25|85.22|85.23|85.2|30
1650982740000|2022-04-26 14:19:00|85.23|85.2|85.24|85.2|85.25|85.23|85.23|85.2|19348
1650982750000|2022-04-26 14:19:10|85.23|85.21|85.24|85.2|85.24|85.21|85.21|85.2|16457
1650982760000|2022-04-26 14:19:20|85.23|85.21|85.23|85.2|85.24|85.21|85.23|85.2|4110
1650982770000|2022-04-26 14:19:30|85.22|85.21|85.24|85.21|85.24|85.22|85.22|85.2|7671
1650982780000|2022-04-26 14:19:40|85.23|85.2|85.23|85.21|85.24|85.22|85.23|85.2|28952
1650982790000|2022-04-26 14:19:50|85.22|85.2|85.18|85.14|85.22|85.2|85.16|85.12|50272
1650982800000|2022-04-26 14:20:00|85.17|85.13|85.2|85.17|85.2|85.18|85.16|85.12|34372
1650982810000|2022-04-26 14:20:10|85.19|85.16|85.2|85.17|85.2|85.17|85.15|85.12|21756
1650982820000|2022-04-26 14:20:20|85.22|85.16|85.22|85.19|85.26|85.25|85.22|85.16|43006
1650982830000|2022-04-26 14:20:30|85.21|85.18|85.21|85.17|85.21|85.18|85.19|85.15|7012
1650982840000|2022-04-26 14:20:40|85.2|85.16|85.2|85.17|85.2|85.17|85.2|85.16|0
1650982850000|2022-04-26 14:20:50|85.19|85.16|85.2|85.16|85.2|85.17|85.18|85.14|3186
1650982860000|2022-04-26 14:21:00|85.19|85.15|85.17|85.14|85.2|85.16|85.16|85.12|3260
1650982870000|2022-04-26 14:21:10|85.18|85.16|85.2|85.16|85.22|85.18|85.11|85.07|42898
1650982880000|2022-04-26 14:21:20|85.19|85.15|85.17|85.14|85.2|85.17|85.17|85.13|45427
1650982890000|2022-04-26 14:21:30|85.18|85.13|85.2|85.16|85.2|85.16|85.16|85.12|10909
1650982900000|2022-04-26 14:21:40|85.19|85.17|85.16|85.12|85.2|85.18|85.15|85.11|11809
1650982910000|2022-04-26 14:21:50|85.15|85.13|85.16|85.13|85.19|85.15|85.15|85.12|19424
1650982920000|2022-04-26 14:22:00|85.17|85.14|85.13|85.09|85.2|85.17|85.13|85.08|8661
1650982930000|2022-04-26 14:22:10|85.14|85.08|85.17|85.14|85.18|85.14|85.13|85.08|16700
1650982940000|2022-04-26 14:22:20|85.16|85.12|85.11|85.06|85.16|85.12|85.1|85.06|2453
1650982950000|2022-04-26 14:22:30|85.1|85.05|85.08|85.05|85.15|85.1|85.07|85.05|99357
1650982960000|2022-04-26 14:22:40|85.07|85.03|85.11|85.07|85.12|85.07|85.04|85|31145
1650982970000|2022-04-26 14:22:50|85.12|85.08|85.08|85.05|85.12|85.08|85.07|85.04|3523
1650982980000|2022-04-26 14:23:00|85.09|85.04|85.07|85.04|85.09|85.05|85.05|85.01|36491
1650982990000|2022-04-26 14:23:10|85.08|85.06|85.09|85.06|85.11|85.07|85.07|85.04|49465
1650983000000|2022-04-26 14:23:20|85.08|85.07|85.07|85.05|85.08|85.07|85.07|85.05|11688
1650983010000|2022-04-26 14:23:30|85.06|85.06|85.07|85.03|85.07|85.06|85.06|85.03|9201
1650983020000|2022-04-26 14:23:40|85.08|85.04|85.11|85.07|85.13|85.09|85.08|85.04|20110
1650983030000|2022-04-26 14:23:50|85.1|85.06|85.13|85.1|85.15|85.12|85.1|85.06|17082
1650983040000|2022-04-26 14:24:00|85.16|85.11|85.2|85.17|85.22|85.19|85.16|85.11|24533
1650983050000|2022-04-26 14:24:10|85.22|85.16|85.2|85.17|85.22|85.18|85.19|85.16|32571
1650983060000|2022-04-26 14:24:20|85.19|85.16|85.18|85.16|85.2|85.17|85.18|85.15|121
1650983070000|2022-04-26 14:24:30|85.19|85.17|85.23|85.19|85.23|85.21|85.19|85.17|19747
1650983080000|2022-04-26 14:24:40|85.22|85.2|85.12|85.1|85.22|85.21|85.12|85.1|25253
1650983090000|2022-04-26 14:24:50|85.13|85.11|85.13|85.11|85.16|85.13|85.11|85.07|14898
1650983100000|2022-04-26 14:25:00|85.12|85.1|85.11|85.08|85.13|85.1|85.09|85.06|2793
1650983110000|2022-04-26 14:25:10|85.1|85.06|85.08|85.04|85.11|85.08|85.06|85.02|1130
1650983120000|2022-04-26 14:25:20|85.07|85.05|85.1|85.06|85.1|85.08|85.07|85.04|45285
1650983130000|2022-04-26 14:25:30|85.09|85.07|85.1|85.07|85.1|85.08|85.09|85.05|11129
1650983140000|2022-04-26 14:25:40|85.12|85.08|85.08|85.05|85.14|85.1|85.07|85.03|65690
1650983150000|2022-04-26 14:25:50|85.07|85.03|85.09|85.07|85.09|85.07|85.07|85.03|522
1650983160000|2022-04-26 14:26:00|85.08|85.05|85.08|85.04|85.08|85.06|85.05|85.01|26184
1650983170000|2022-04-26 14:26:10|85.07|85.05|85.05|85.02|85.08|85.05|85.04|85.02|34853
1650983180000|2022-04-26 14:26:20|85.04|85.03|85.08|85.05|85.09|85.05|85.04|85|200589
1650983190000|2022-04-26 14:26:30|85.1|85.04|85.08|85.05|85.1|85.06|85.04|85.02|69394
1650983200000|2022-04-26 14:26:40|85.07|85.04|85.07|85.05|85.08|85.05|85.07|85.03|8432
1650983210000|2022-04-26 14:26:50|85.06|85.04|85.08|85.04|85.12|85.08|85.06|85.03|107274
1650983220000|2022-04-26 14:27:00|85.07|85.03|85.12|85.09|85.15|85.11|85.06|85.03|23816
1650983230000|2022-04-26 14:27:10|85.14|85.1|85.14|85.1|85.15|85.1|85.13|85.09|9205
1650983240000|2022-04-26 14:27:20|85.15|85.12|85.16|85.11|85.21|85.18|85.14|85.1|19551
1650983250000|2022-04-26 14:27:30|85.17|85.12|85.11|85.08|85.17|85.14|85.1|85.07|5127
1650983260000|2022-04-26 14:27:40|85.1|85.07|85.14|85.1|85.16|85.12|85.08|85.05|49259
1650983270000|2022-04-26 14:27:50|85.13|85.09|85.16|85.12|85.17|85.14|85.12|85.08|8967
1650983280000|2022-04-26 14:28:00|85.15|85.1|85.17|85.13|85.18|85.15|85.13|85.1|11096
1650983290000|2022-04-26 14:28:10|85.16|85.12|85.22|85.19|85.23|85.19|85.15|85.11|15912
1650983300000|2022-04-26 14:28:20|85.23|85.17|85.23|85.18|85.23|85.2|85.22|85.17|1272
1650983310000|2022-04-26 14:28:30|85.26|85.19|85.23|85.2|85.26|85.22|85.23|85.19|11075
1650983320000|2022-04-26 14:28:40|85.24|85.21|85.24|85.2|85.26|85.22|85.23|85.2|17186
1650983330000|2022-04-26 14:28:50|85.23|85.18|85.31|85.28|85.35|85.31|85.22|85.18|20236
1650983340000|2022-04-26 14:29:00|85.32|85.27|85.26|85.23|85.32|85.3|85.25|85.22|15354
1650983350000|2022-04-26 14:29:10|85.25|85.2|85.26|85.23|85.26|85.24|85.24|85.2|6407
1650983360000|2022-04-26 14:29:20|85.25|85.2|85.22|85.2|85.25|85.21|85.2|85.17|29929
1650983370000|2022-04-26 14:29:30|85.21|85.19|85.25|85.24|85.25|85.24|85.19|85.16|5909
1650983380000|2022-04-26 14:29:40|85.26|85.22|85.24|85.22|85.29|85.24|85.23|85.19|51576
1650983390000|2022-04-26 14:29:50|85.25|85.23|85.33|85.29|85.33|85.3|85.23|85.2|18497
1650983400000|2022-04-26 14:30:00|85.34|85.3|85.35|85.31|85.37|85.34|85.3|85.27|51646
1650983410000|2022-04-26 14:30:10|85.34|85.3|85.43|85.41|85.43|85.41|85.33|85.3|6260
1650983420000|2022-04-26 14:30:20|85.42|85.42|85.42|85.38|85.43|85.42|85.41|85.38|2477
1650983430000|2022-04-26 14:30:30|85.41|85.37|85.37|85.33|85.42|85.39|85.37|85.33|22030
1650983440000|2022-04-26 14:30:40|85.36|85.34|85.35|85.33|85.36|85.35|85.35|85.33|116
1650983450000|2022-04-26 14:30:50|85.34|85.31|85.32|85.29|85.36|85.35|85.31|85.29|29629
1650983460000|2022-04-26 14:31:00|85.31|85.28|85.23|85.2|85.32|85.29|85.22|85.19|6277
1650983470000|2022-04-26 14:31:10|85.22|85.19|85.19|85.15|85.26|85.24|85.19|85.15|48526
1650983480000|2022-04-26 14:31:20|85.18|85.14|85.21|85.17|85.24|85.21|85.16|85.12|32825
1650983490000|2022-04-26 14:31:30|85.2|85.18|85.23|85.2|85.25|85.22|85.19|85.15|20630
1650983500000|2022-04-26 14:31:40|85.22|85.19|85.2|85.17|85.22|85.19|85.19|85.14|92
1650983510000|2022-04-26 14:31:50|85.21|85.18|85.21|85.19|85.24|85.2|85.21|85.17|10618
1650983520000|2022-04-26 14:32:00|85.2|85.18|85.29|85.25|85.3|85.27|85.19|85.15|42604
1650983530000|2022-04-26 14:32:10|85.3|85.26|85.26|85.22|85.36|85.3|85.25|85.22|87873
1650983540000|2022-04-26 14:32:20|85.25|85.21|85.19|85.15|85.25|85.22|85.18|85.15|49466
1650983550000|2022-04-26 14:32:30|85.18|85.14|85.24|85.21|85.26|85.23|85.16|85.11|70862
1650983560000|2022-04-26 14:32:40|85.23|85.2|85.23|85.2|85.24|85.22|85.21|85.17|19518
1650983570000|2022-04-26 14:32:50|85.22|85.21|85.25|85.22|85.3|85.26|85.22|85.2|22242
1650983580000|2022-04-26 14:33:00|85.26|85.23|85.22|85.2|85.26|85.23|85.22|85.2|7765
1650983590000|2022-04-26 14:33:10|85.21|85.17|85.21|85.2|85.24|85.21|85.21|85.17|24468
1650983600000|2022-04-26 14:33:20|85.23|85.17|85.17|85.14|85.23|85.21|85.17|85.14|28703
1650983610000|2022-04-26 14:33:30|85.18|85.15|85.19|85.15|85.19|85.16|85.15|85.13|35497
1650983620000|2022-04-26 14:33:40|85.18|85.14|85.17|85.14|85.21|85.18|85.16|85.12|5283
1650983630000|2022-04-26 14:33:50|85.18|85.12|85.19|85.16|85.21|85.18|85.16|85.12|18756
1650983640000|2022-04-26 14:34:00|85.18|85.14|85.11|85.05|85.19|85.16|85.1|85.05|22710
1650983650000|2022-04-26 14:34:10|85.1|85.06|85.13|85.09|85.13|85.11|85.07|85.05|147492
1650983660000|2022-04-26 14:34:20|85.12|85.08|85.15|85.11|85.17|85.11|85.1|85.06|50431
1650983670000|2022-04-26 14:34:30|85.16|85.1|85.2|85.18|85.24|85.19|85.16|85.1|8810
1650983680000|2022-04-26 14:34:40|85.21|85.19|85.18|85.16|85.28|85.24|85.18|85.16|5484
1650983690000|2022-04-26 14:34:50|85.2|85.15|85.18|85.14|85.2|85.16|85.16|85.14|21045
1650983700000|2022-04-26 14:35:00|85.17|85.15|85.15|85.1|85.23|85.18|85.14|85.1|18743
1650983710000|2022-04-26 14:35:10|85.14|85.11|85.16|85.12|85.16|85.12|85.12|85.09|16202
1650983720000|2022-04-26 14:35:20|85.15|85.11|85.12|85.08|85.16|85.12|85.1|85.06|23372
1650983730000|2022-04-26 14:35:30|85.13|85.09|85.13|85.09|85.16|85.1|85.11|85.06|16945
1650983740000|2022-04-26 14:35:40|85.14|85.06|85.11|85.06|85.15|85.07|85.11|85.06|800
1650983750000|2022-04-26 14:35:50|85.13|85.07|85.1|85.05|85.13|85.07|85.06|85.02|7220
1650983760000|2022-04-26 14:36:00|85.09|85.03|85.05|85.01|85.1|85.03|85.04|85.01|424
1650983770000|2022-04-26 14:36:10|85.06|85.05|85.09|85.04|85.11|85.05|85.04|85.02|4309
1650983780000|2022-04-26 14:36:20|85.08|85.03|85.12|85.05|85.13|85.07|85.08|85.03|16214
1650983790000|2022-04-26 14:36:30|85.13|85.07|85.16|85.1|85.16|85.1|85.13|85.07|0
1650983800000|2022-04-26 14:36:40|85.15|85.09|85.13|85.06|85.15|85.09|85.1|85.05|3897
1650983810000|2022-04-26 14:36:50|85.12|85.05|85.11|85.05|85.13|85.09|85.1|85.05|4772
1650983820000|2022-04-26 14:37:00|85.1|85.07|85.1|85.06|85.12|85.08|85.1|85.05|1756
1650983830000|2022-04-26 14:37:10|85.11|85.09|85.14|85.08|85.17|85.12|85.11|85.08|4473
1650983840000|2022-04-26 14:37:20|85.13|85.07|85.12|85.07|85.14|85.08|85.1|85.05|0
1650983850000|2022-04-26 14:37:30|85.14|85.08|85.13|85.09|85.16|85.09|85.11|85.07|1225
1650983860000|2022-04-26 14:37:40|85.16|85.1|85.13|85.09|85.16|85.1|85.13|85.08|2500
1650983870000|2022-04-26 14:37:50|85.14|85.11|85.16|85.1|85.16|85.11|85.12|85.1|5728
1650983880000|2022-04-26 14:38:00|85.17|85.11|85.16|85.12|85.17|85.12|85.16|85.11|0
1650983890000|2022-04-26 14:38:10|85.17|85.15|85.23|85.17|85.23|85.17|85.16|85.15|795
1650983900000|2022-04-26 14:38:20|85.21|85.19|85.23|85.17|85.24|85.19|85.21|85.17|2523
1650983910000|2022-04-26 14:38:30|85.21|85.15|85.09|85.04|85.24|85.18|85.09|85.04|17593
1650983920000|2022-04-26 14:38:40|85.07|85.03|85.12|85.06|85.17|85.1|85.06|85.02|68002
1650983930000|2022-04-26 14:38:50|85.13|85.08|85.13|85.07|85.14|85.09|85.04|85.01|40456
1650983940000|2022-04-26 14:39:00|85.15|85.08|85.12|85.05|85.2|85.14|85.12|85.05|6530
1650983950000|2022-04-26 14:39:10|85.1|85.04|85.09|85.03|85.13|85.06|85.09|85.02|4314
1650983960000|2022-04-26 14:39:20|85.06|85.01|85.14|85.07|85.18|85.11|85.05|85.01|18055
1650983970000|2022-04-26 14:39:30|85.12|85.09|85.12|85.07|85.15|85.09|85.1|85.04|2434
1650983980000|2022-04-26 14:39:40|85.13|85.06|85.07|85.01|85.13|85.06|85.07|85.01|5510
1650983990000|2022-04-26 14:39:50|85.06|85.02|85.04|85.01|85.07|85.02|85.04|85.01|6078
1650984000000|2022-04-26 14:40:00|85.07|85.02|85.05|85.01|85.09|85.04|85.05|85.01|8307
1650984010000|2022-04-26 14:40:10|85.07|85.02|85.06|85.01|85.09|85.05|85.04|85.01|8347
1650984020000|2022-04-26 14:40:20||85.02||85.01||85.02||85.01|0
1650984030000|2022-04-26 14:40:30|85.08|85.03|84.99|84.94|85.08|85.03|84.86|84.81|14793
1650984040000|2022-04-26 14:40:40|85.01|84.95|84.98|84.93|85.01|84.97|84.97|84.92|16368
1650984050000|2022-04-26 14:40:50|84.99|84.95|84.96|84.92|85.01|84.95|84.95|84.92|13400
1650984060000|2022-04-26 14:41:00|84.95|84.9|84.98|84.92|84.99|84.93|84.95|84.9|2491
1650984070000|2022-04-26 14:41:10|84.97|84.9|84.9|84.84|84.97|84.92|84.9|84.84|6960
1650984080000|2022-04-26 14:41:20|84.88|84.86|84.9|84.85|84.93|84.86|84.88|84.84|6968
1650984090000|2022-04-26 14:41:30|84.88|84.82|84.87|84.82|84.89|84.83|84.84|84.8|3708
1650984100000|2022-04-26 14:41:40|84.89|84.85|84.85|84.8|84.89|84.85|84.85|84.8|937
1650984110000|2022-04-26 14:41:50|84.86|84.83|84.81|84.76|84.89|84.84|84.81|84.76|6848
1650984120000|2022-04-26 14:42:00|84.83|84.77|84.87|84.81|84.87|84.81|84.8|84.74|8442
1650984130000|2022-04-26 14:42:10|84.89|84.82|84.88|84.83|84.91|84.86|84.87|84.8|4492
1650984140000|2022-04-26 14:42:20|84.85|84.82|84.82|84.75|84.86|84.82|84.82|84.74|1949
1650984150000|2022-04-26 14:42:30|84.78|84.74|84.73|84.67|84.78|84.74|84.73|84.66|10613
1650984160000|2022-04-26 14:42:40|84.74|84.68|84.73|84.68|84.76|84.7|84.72|84.65|6118
1650984170000|2022-04-26 14:42:50|84.72|84.66|84.72|84.66|84.75|84.69|84.7|84.65|0
1650984180000|2022-04-26 14:43:00|84.73|84.63|84.68|84.62|84.73|84.64|84.68|84.62|4052
1650984190000|2022-04-26 14:43:10|84.69|84.63|84.61|84.56|84.69|84.63|84.61|84.56|50
1650984200000|2022-04-26 14:43:20|84.6|84.55|84.58|84.52|84.62|84.55|84.58|84.52|0
1650984210000|2022-04-26 14:43:30|84.56|84.51|84.56|84.5|84.58|84.52|84.55|84.5|8530
1650984220000|2022-04-26 14:43:40|84.55|84.52|84.57|84.5|84.57|84.52|84.54|84.5|2860
1650984230000|2022-04-26 14:43:50|84.56|84.52|84.51|84.45|84.57|84.52|84.51|84.45|7047
1650984240000|2022-04-26 14:44:00|84.5|84.44|84.47|84.42|84.5|84.45|84.47|84.41|9969
1650984250000|2022-04-26 14:44:10|84.46|84.41|84.57|84.51|84.59|84.52|84.46|84.4|11552
1650984260000|2022-04-26 14:44:20|84.58|84.52|84.52|84.48|84.58|84.52|84.52|84.48|3601
1650984270000|2022-04-26 14:44:30|84.51|84.46|84.5|84.46|84.52|84.48|84.5|84.45|3896
1650984280000|2022-04-26 14:44:40|84.53|84.47|84.58|84.53|84.59|84.53|84.52|84.45|8941
1650984290000|2022-04-26 14:44:50|84.57|84.52|84.58|84.52|84.58|84.53|84.57|84.5|0
1650984300000|2022-04-26 14:45:00|84.57|84.51|84.57|84.51|84.58|84.54|84.55|84.51|5685
1650984310000|2022-04-26 14:45:10|84.55|84.49|84.63|84.57|84.63|84.57|84.52|84.48|8461
1650984320000|2022-04-26 14:45:20|84.62|84.56|84.61|84.56|84.63|84.57|84.59|84.52|7933
1650984330000|2022-04-26 14:45:30|84.6|84.55|84.61|84.55|84.61|84.56|84.6|84.54|12624
1650984340000|2022-04-26 14:45:40|84.62|84.56|84.55|84.48|84.62|84.56|84.55|84.48|227
1650984350000|2022-04-26 14:45:50|84.54|84.47|84.63|84.55|84.63|84.55|84.52|84.47|14231
1650984360000|2022-04-26 14:46:00|84.62|84.57|84.65|84.58|84.67|84.6|84.62|84.57|2741
1650984370000|2022-04-26 14:46:10|84.64|84.6|84.65|84.59|84.66|84.6|84.64|84.58|0
1650984380000|2022-04-26 14:46:20|84.7|84.61|84.65|84.59|84.7|84.63|84.65|84.58|1538
1650984390000|2022-04-26 14:46:30|84.64|84.58|84.67|84.61|84.67|84.62|84.63|84.58|8019
1650984400000|2022-04-26 14:46:40|84.66|84.62|84.63|84.58|84.66|84.62|84.63|84.58|0
1650984410000|2022-04-26 14:46:50|84.64|84.59|84.62|84.58|84.64|84.59|84.62|84.58|0
1650984420000|2022-04-26 14:47:00|84.61|84.54|84.56|84.5|84.61|84.54|84.54|84.5|615
1650984430000|2022-04-26 14:47:10||84.51||84.51||84.52||84.5|0
1650984440000|2022-04-26 14:47:20|84.6|84.55|84.56|84.5|84.6|84.55|84.56|84.5|3469
1650984450000|2022-04-26 14:47:30|84.57|84.52|84.56|84.5|84.57|84.52|84.55|84.5|1150
1650984460000|2022-04-26 14:47:40|84.55|84.51|84.55|84.5|84.56|84.52|84.54|84.49|2000
1650984470000|2022-04-26 14:47:50|84.56|84.49|84.54|84.49|84.57|84.5|84.54|84.49|5380
1650984480000|2022-04-26 14:48:00|84.53|84.5|84.57|84.51|84.58|84.53|84.53|84.5|6238
1650984490000|2022-04-26 14:48:10|84.58|84.52|84.57|84.51|84.58|84.52|84.55|84.51|0
1650984500000|2022-04-26 14:48:20|84.56|84.52|84.57|84.52|84.57|84.52|84.55|84.52|0
1650984510000|2022-04-26 14:48:30|84.6|84.55|84.57|84.52|84.61|84.56|84.57|84.52|18919
1650984520000|2022-04-26 14:48:40|84.56|84.51|84.59|84.53|84.6|84.54|84.53|84.48|15053
1650984530000|2022-04-26 14:48:50|84.6|84.55|84.58|84.52|84.62|84.56|84.57|84.51|1324
1650984540000|2022-04-26 14:49:00|84.59|84.51|84.54|84.48|84.59|84.53|84.54|84.47|4000
1650984550000|2022-04-26 14:49:10|84.55|84.49|84.52|84.47|84.56|84.5|84.52|84.47|0
1650984560000|2022-04-26 14:49:20|84.54|84.48|84.55|84.5|84.55|84.51|84.54|84.48|0
1650984570000|2022-04-26 14:49:30|84.56|84.51|84.59|84.53|84.64|84.57|84.56|84.51|22113
1650984580000|2022-04-26 14:49:40|84.63|84.56|84.62|84.58|84.64|84.59|84.62|84.56|5480
1650984590000|2022-04-26 14:49:50|84.61|84.56|84.6|84.55|84.62|84.57|84.6|84.55|170
1650984600000|2022-04-26 14:50:00|84.59|84.53|84.59|84.53|84.6|84.54|84.58|84.53|964
1650984610000|2022-04-26 14:50:10|84.6|84.55|84.56|84.5|84.6|84.55|84.54|84.49|14378
1650984620000|2022-04-26 14:50:20|84.58|84.52|84.59|84.54|84.6|84.54|84.58|84.52|2515
1650984630000|2022-04-26 14:50:30|84.62|84.56|84.67|84.61|84.67|84.62|84.61|84.55|11461
1650984640000|2022-04-26 14:50:40|84.65|84.62|84.64|84.59|84.67|84.62|84.64|84.59|6309
1650984650000|2022-04-26 14:50:50|84.66|84.6|84.72|84.66|84.72|84.66|84.65|84.59|964
1650984660000|2022-04-26 14:51:00|84.71|84.63|84.63|84.58|84.71|84.63|84.63|84.57|15137
1650984670000|2022-04-26 14:51:10|84.62|84.57|84.62|84.58|84.62|84.58|84.62|84.57|212
1650984680000|2022-04-26 14:51:20|84.61|84.57|84.59|84.55|84.61|84.57|84.59|84.55|382
1650984690000|2022-04-26 14:51:30|84.6|84.56|84.62|84.55|84.62|84.56|84.59|84.55|773
1650984700000|2022-04-26 14:51:40|84.63|84.56|84.57|84.51|84.63|84.58|84.57|84.51|796
1650984710000|2022-04-26 14:51:50|84.59|84.52|84.58|84.52|84.59|84.53|84.58|84.52|2583
1650984720000|2022-04-26 14:52:00|84.57|84.5|84.63|84.58|84.64|84.58|84.55|84.5|6965
1650984730000|2022-04-26 14:52:10|84.6|84.56|84.61|84.57|84.61|84.58|84.59|84.56|16678
1650984740000|2022-04-26 14:52:20|84.6|84.59|84.63|84.59|84.66|84.62|84.6|84.59|275
1650984750000|2022-04-26 14:52:30|84.64|84.6|84.64|84.61|84.67|84.63|84.63|84.6|257
1650984760000|2022-04-26 14:52:40|84.65|84.62|84.65|84.62|84.69|84.66|84.64|84.61|7159
1650984770000|2022-04-26 14:52:50|84.66|84.63|84.68|84.64|84.69|84.66|84.65|84.62|10917
1650984780000|2022-04-26 14:53:00|84.69|84.65|84.67|84.65|84.69|84.66|84.67|84.64|1011
1650984790000|2022-04-26 14:53:10|84.68|84.66|84.74|84.7|84.74|84.71|84.66|84.65|15589
1650984800000|2022-04-26 14:53:20|84.73|84.69|84.71|84.68|84.73|84.7|84.7|84.68|3537
1650984810000|2022-04-26 14:53:30|84.69|84.67|84.61|84.56|84.69|84.67|84.6|84.56|21536
1650984820000|2022-04-26 14:53:40|84.62|84.57|84.6|84.56|84.64|84.61|84.58|84.54|36285
1650984830000|2022-04-26 14:53:50|84.59|84.55|84.61|84.57|84.61|84.58|84.59|84.55|175
1650984840000|2022-04-26 14:54:00|84.6|84.56|84.58|84.55|84.61|84.58|84.57|84.52|5374
1650984850000|2022-04-26 14:54:10|84.57|84.54|84.58|84.55|84.58|84.56|84.57|84.54|2881
1650984860000|2022-04-26 14:54:20|84.57|84.54|84.57|84.54|84.58|84.56|84.56|84.53|15050
1650984870000|2022-04-26 14:54:30|84.56|84.53|84.54|84.52|84.56|84.54|84.53|84.5|8773
1650984880000|2022-04-26 14:54:40|84.56|84.53|84.54|84.51|84.59|84.55|84.49|84.47|100329
1650984890000|2022-04-26 14:54:50|84.53|84.5|84.52|84.49|84.54|84.51|84.51|84.49|4068
1650984900000|2022-04-26 14:55:00|84.51|84.48|84.51|84.49|84.52|84.5|84.5|84.47|5807
1650984910000|2022-04-26 14:55:10|84.5|84.48|84.49|84.46|84.51|84.49|84.48|84.45|22985
1650984920000|2022-04-26 14:55:20|84.5|84.47|84.44|84.42|84.52|84.48|84.44|84.4|8935
1650984930000|2022-04-26 14:55:30|84.45|84.4|84.41|84.38|84.45|84.42|84.41|84.37|18706
1650984940000|2022-04-26 14:55:40|84.42|84.37|84.35|84.32|84.42|84.38|84.35|84.31|11217
1650984950000|2022-04-26 14:55:50|84.34|84.31|84.38|84.34|84.38|84.35|84.32|84.3|12510
1650984960000|2022-04-26 14:56:00|84.37|84.35|84.41|84.38|84.44|84.41|84.37|84.35|12425
1650984970000|2022-04-26 14:56:10|84.4|84.37|84.43|84.4|84.45|84.42|84.4|84.37|18044
1650984980000|2022-04-26 14:56:20|84.42|84.41|84.45|84.41|84.45|84.42|84.42|84.4|16170
1650984990000|2022-04-26 14:56:30|84.44|84.4|84.43|84.41|84.45|84.41|84.43|84.4|4639
1650985000000|2022-04-26 14:56:40|84.45|84.42|84.49|84.45|84.5|84.47|84.44|84.41|11682
1650985010000|2022-04-26 14:56:50|84.48|84.46|84.52|84.49|84.52|84.49|84.48|84.45|11762
1650985020000|2022-04-26 14:57:00|84.51|84.48|84.49|84.46|84.51|84.48|84.48|84.46|9194
1650985030000|2022-04-26 14:57:10|84.5|84.47|84.52|84.5|84.52|84.5|84.48|84.46|2250
1650985040000|2022-04-26 14:57:20|84.51|84.49|84.51|84.5|84.52|84.5|84.51|84.49|3728
1650985050000|2022-04-26 14:57:30|84.52|84.51|84.51|84.47|84.52|84.51|84.5|84.47|101
1650985060000|2022-04-26 14:57:40|84.5|84.48|84.51|84.49|84.51|84.49|84.5|84.48|19769
1650985070000|2022-04-26 14:57:50|84.5|84.48|84.53|84.51|84.56|84.52|84.5|84.48|27528
1650985080000|2022-04-26 14:58:00|84.55|84.52|84.51|84.48|84.56|84.54|84.49|84.45|15591
1650985090000|2022-04-26 14:58:10|84.5|84.47|84.55|84.52|84.56|84.53|84.5|84.47|37224
1650985100000|2022-04-26 14:58:20|84.54|84.53|84.55|84.52|84.57|84.55|84.54|84.52|15839
1650985110000|2022-04-26 14:58:30|84.54|84.53|84.54|84.52|84.55|84.53|84.54|84.52|3222
1650985120000|2022-04-26 14:58:40|84.52|84.51|84.52|84.49|84.55|84.52|84.5|84.48|66446
1650985130000|2022-04-26 14:58:50|84.51|84.5|84.52|84.5|84.55|84.53|84.5|84.49|7822
1650985140000|2022-04-26 14:59:00|84.53|84.49|84.53|84.51|84.53|84.52|84.51|84.49|2200
1650985150000|2022-04-26 14:59:10|84.52|84.49|84.5|84.49|84.53|84.49|84.5|84.47|2306
1650985160000|2022-04-26 14:59:20|84.51|84.47|84.53|84.49|84.53|84.5|84.49|84.45|17733
1650985170000|2022-04-26 14:59:30|84.52|84.5|84.57|84.52|84.58|84.54|84.51|84.49|964
1650985180000|2022-04-26 14:59:40|84.56|84.53|84.58|84.54|84.58|84.54|84.53|84.49|17875
1650985190000|2022-04-26 14:59:50|84.59|84.55|84.57|84.53|84.6|84.56|84.55|84.52|5980
1650985200000|2022-04-26 15:00:00|84.56|84.52|84.56|84.53|84.57|84.53|84.55|84.51|22343
1650985210000|2022-04-26 15:00:10|84.59|84.54|84.57|84.54|84.6|84.56|84.56|84.54|289
1650985220000|2022-04-26 15:00:20|84.58|84.55|84.54|84.51|84.59|84.56|84.53|84.5|16548
1650985230000|2022-04-26 15:00:30|84.56|84.53|84.57|84.55|84.58|84.56|84.56|84.53|16500
1650985240000|2022-04-26 15:00:40|84.56|84.54|84.54|84.5|84.56|84.54|84.54|84.5|4396
1650985250000|2022-04-26 15:00:50|84.53|84.48|84.48|84.43|84.53|84.48|84.44|84.41|17381
1650985260000|2022-04-26 15:01:00|84.46|84.44|84.46|84.44|84.5|84.48|84.45|84.42|21654
1650985270000|2022-04-26 15:01:10|84.45|84.43|84.47|84.42|84.47|84.43|84.42|84.39|74013
1650985280000|2022-04-26 15:01:20|84.5|84.43|84.47|84.43|84.5|84.46|84.45|84.42|4319
1650985290000|2022-04-26 15:01:30|84.46|84.44|84.46|84.43|84.48|84.44|84.45|84.43|7786
1650985300000|2022-04-26 15:01:40|84.44|84.41|84.45|84.42|84.47|84.43|84.44|84.41|77
1650985310000|2022-04-26 15:01:50|84.47|84.45|84.47|84.44|84.48|84.46|84.45|84.42|7988
1650985320000|2022-04-26 15:02:00|84.46|84.43|84.44|84.42|84.47|84.46|84.44|84.42|27806
1650985330000|2022-04-26 15:02:10|84.43|84.43|84.46|84.42|84.47|84.45|84.43|84.41|137679
1650985340000|2022-04-26 15:02:20|84.45|84.43|84.5|84.48|84.5|84.49|84.44|84.41|89400
1650985350000|2022-04-26 15:02:30|84.49|84.46|84.48|84.46|84.52|84.49|84.48|84.46|38062
1650985360000|2022-04-26 15:02:40|84.47|84.44|84.5|84.47|84.5|84.47|84.45|84.43|3764
1650985370000|2022-04-26 15:02:50|84.49|84.46|84.5|84.47|84.53|84.49|84.49|84.45|890
1650985380000|2022-04-26 15:03:00|84.49|84.48|84.47|84.45|84.5|84.48|84.47|84.44|4654
1650985390000|2022-04-26 15:03:10|84.48|84.46|84.53|84.51|84.54|84.52|84.48|84.46|2332
1650985400000|2022-04-26 15:03:20|84.54|84.5|84.56|84.53|84.57|84.54|84.53|84.49|10990
1650985410000|2022-04-26 15:03:30|84.57|84.54|84.55|84.51|84.57|84.55|84.53|84.49|15057
1650985420000|2022-04-26 15:03:40|84.54|84.5|84.51|84.47|84.56|84.53|84.5|84.47|50
1650985430000|2022-04-26 15:03:50|84.5|84.48|84.53|84.51|84.53|84.52|84.5|84.47|1226
1650985440000|2022-04-26 15:04:00|84.54|84.52|84.5|84.47|84.54|84.52|84.49|84.45|8279
1650985450000|2022-04-26 15:04:10|84.49|84.45|84.42|84.4|84.5|84.48|84.36|84.33|46352
1650985460000|2022-04-26 15:04:20|84.41|84.41|84.44|84.43|84.46|84.45|84.41|84.38|21677
1650985470000|2022-04-26 15:04:30|84.46|84.42|84.4|84.37|84.47|84.44|84.39|84.37|16152
1650985480000|2022-04-26 15:04:40|84.41|84.38|84.37|84.33|84.41|84.38|84.36|84.32|8786
1650985490000|2022-04-26 15:04:50|84.36|84.32|84.34|84.32|84.36|84.34|84.34|84.32|7806
1650985500000|2022-04-26 15:05:00|84.32|84.31|84.31|84.29|84.36|84.33|84.26|84.22|199061
1650985510000|2022-04-26 15:05:10|84.32|84.3|84.35|84.33|84.38|84.35|84.32|84.3|8292
1650985520000|2022-04-26 15:05:20|84.34|84.31|84.28|84.25|84.35|84.32|84.27|84.24|76508
1650985530000|2022-04-26 15:05:30|84.29|84.26|84.29|84.24|84.32|84.28|84.22|84.19|38502
1650985540000|2022-04-26 15:05:40|84.27|84.22|84.24|84.22|84.27|84.24|84.21|84.17|69018
1650985550000|2022-04-26 15:05:50|84.23|84.21|84.27|84.24|84.27|84.25|84.23|84.2|17714
1650985560000|2022-04-26 15:06:00|84.26|84.25|84.28|84.24|84.3|84.26|84.26|84.24|17449
1650985570000|2022-04-26 15:06:10|84.27|84.25|84.34|84.31|84.36|84.31|84.27|84.24|13344
1650985580000|2022-04-26 15:06:20|84.35|84.32|84.36|84.32|84.37|84.33|84.28|84.26|34373
1650985590000|2022-04-26 15:06:30|84.35|84.31|84.38|84.34|84.41|84.37|84.33|84.3|13552
1650985600000|2022-04-26 15:06:40|84.37|84.35|84.41|84.38|84.43|84.39|84.37|84.34|6353
1650985610000|2022-04-26 15:06:50|84.44|84.39|84.48|84.43|84.48|84.43|84.42|84.38|11100
1650985620000|2022-04-26 15:07:00|84.47|84.44|84.46|84.41|84.51|84.47|84.44|84.4|25851
1650985630000|2022-04-26 15:07:10|84.44|84.39|84.47|84.44|84.47|84.45|84.4|84.37|22197
1650985640000|2022-04-26 15:07:20|84.49|84.45|84.47|84.43|84.51|84.47|84.46|84.42|25469
1650985650000|2022-04-26 15:07:30|84.46|84.42|84.42|84.39|84.47|84.44|84.42|84.38|18385
1650985660000|2022-04-26 15:07:40|84.41|84.37|84.38|84.34|84.41|84.37|84.34|84.31|12343
1650985670000|2022-04-26 15:07:50|84.37|84.33|84.4|84.37|84.41|84.38|84.37|84.33|3145
1650985680000|2022-04-26 15:08:00|84.41|84.38|84.4|84.38|84.44|84.41|84.4|84.38|8713
1650985690000|2022-04-26 15:08:10|84.41|84.39|84.37|84.32|84.41|84.39|84.37|84.32|16347
1650985700000|2022-04-26 15:08:20|84.38|84.33|84.38|84.34|84.41|84.38|84.37|84.32|11583
1650985710000|2022-04-26 15:08:30|84.37|84.33|84.44|84.39|84.45|84.4|84.37|84.33|6426
1650985720000|2022-04-26 15:08:40|84.43|84.37|84.42|84.38|84.44|84.4|84.41|84.37|3530
1650985730000|2022-04-26 15:08:50|84.41|84.39|84.42|84.38|84.42|84.41|84.4|84.38|9611
1650985740000|2022-04-26 15:09:00|84.41|84.39|84.37|84.34|84.42|84.39|84.37|84.33|3000
1650985750000|2022-04-26 15:09:10|84.36|84.35|84.31|84.28|84.36|84.35|84.31|84.27|19226
1650985760000|2022-04-26 15:09:20|84.3|84.27|84.27|84.25|84.31|84.27|84.27|84.25|63867
1650985770000|2022-04-26 15:09:30|84.28|84.26|84.35|84.3|84.37|84.32|84.27|84.26|4087
1650985780000|2022-04-26 15:09:40|84.36|84.31|84.39|84.35|84.39|84.35|84.35|84.31|1007
1650985790000|2022-04-26 15:09:50|84.4|84.36|84.41|84.37|84.42|84.39|84.39|84.35|2843
1650985800000|2022-04-26 15:10:00|84.4|84.38|84.4|84.38|84.42|84.41|84.36|84.33|57895
1650985810000|2022-04-26 15:10:10|84.39|84.37|84.4|84.36|84.4|84.37|84.37|84.33|0
1650985820000|2022-04-26 15:10:20|84.39|84.37|84.41|84.37|84.42|84.4|84.39|84.35|3031
1650985830000|2022-04-26 15:10:30|84.42|84.38|84.4|84.37|84.42|84.38|84.39|84.37|5964
1650985840000|2022-04-26 15:10:40|84.42|84.38|84.42|84.4|84.46|84.42|84.41|84.37|13368
1650985850000|2022-04-26 15:10:50|84.41|84.41|84.41|84.39|84.42|84.41|84.4|84.37|5998
1650985860000|2022-04-26 15:11:00|84.4|84.38|84.39|84.35|84.41|84.39|84.39|84.35|13342
1650985870000|2022-04-26 15:11:10|84.38|84.34|84.45|84.41|84.45|84.42|84.34|84.33|86220
1650985880000|2022-04-26 15:11:20|84.44|84.39|84.48|84.44|84.49|84.46|84.43|84.39|13770
1650985890000|2022-04-26 15:11:30|84.47|84.43|84.43|84.4|84.47|84.44|84.41|84.4|8052
1650985900000|2022-04-26 15:11:40|84.44|84.41|84.45|84.42|84.47|84.43|84.42|84.4|4888
1650985910000|2022-04-26 15:11:50|84.44|84.41|84.45|84.42|84.47|84.43|84.44|84.41|30
1650985920000|2022-04-26 15:12:00|84.48|84.43|84.43|84.4|84.48|84.44|84.43|84.4|41987
1650985930000|2022-04-26 15:12:10|84.41|84.41|84.41|84.39|84.41|84.41|84.39|84.35|3790
1650985940000|2022-04-26 15:12:20|84.4|84.38|84.45|84.42|84.45|84.42|84.4|84.37|4369
1650985950000|2022-04-26 15:12:30|84.44|84.4|84.39|84.35|84.44|84.4|84.37|84.35|6246
1650985960000|2022-04-26 15:12:40|84.4|84.36|84.36|84.32|84.4|84.36|84.35|84.32|5047
1650985970000|2022-04-26 15:12:50|84.35|84.31|84.35|84.32|84.36|84.32|84.33|84.31|38215
1650985980000|2022-04-26 15:13:00|84.34|84.31|84.34|84.32|84.35|84.33|84.3|84.26|10166
1650985990000|2022-04-26 15:13:10|84.33|84.31|84.33|84.3|84.37|84.33|84.31|84.28|10294
1650986000000|2022-04-26 15:13:20|84.34|84.31|84.39|84.36|84.39|84.37|84.32|84.29|61533
1650986010000|2022-04-26 15:13:30|84.38|84.35|84.41|84.38|84.45|84.41|84.37|84.34|201
1650986020000|2022-04-26 15:13:40|84.4|84.39|84.42|84.4|84.43|84.41|84.39|84.39|400
1650986030000|2022-04-26 15:13:50|84.43|84.41|84.45|84.42|84.47|84.43|84.42|84.4|12780
1650986040000|2022-04-26 15:14:00|84.46|84.43|84.45|84.42|84.5|84.47|84.43|84.4|2582
1650986050000|2022-04-26 15:14:10|84.44|84.41|84.47|84.43|84.48|84.44|84.44|84.41|32660
1650986060000|2022-04-26 15:14:20|84.46|84.44|84.48|84.44|84.48|84.44|84.45|84.43|1868
1650986070000|2022-04-26 15:14:30|84.49|84.45|84.5|84.47|84.5|84.47|84.45|84.43|4727
1650986080000|2022-04-26 15:14:40|84.49|84.46|84.5|84.47|84.5|84.47|84.48|84.45|1281
1650986090000|2022-04-26 15:14:50|84.53|84.48|84.5|84.46|84.54|84.5|84.48|84.46|8002
1650986100000|2022-04-26 15:15:00|84.49|84.47|84.45|84.42|84.5|84.49|84.44|84.41|23575
1650986110000|2022-04-26 15:15:10|84.47|84.43|84.45|84.44|84.48|84.45|84.44|84.41|7806
1650986120000|2022-04-26 15:15:20|84.44|84.43|84.39|84.35|84.45|84.44|84.38|84.35|22403
1650986130000|2022-04-26 15:15:30|84.4|84.36|84.34|84.32|84.4|84.37|84.34|84.31|14686
1650986140000|2022-04-26 15:15:40|84.33|84.3|84.32|84.3|84.34|84.3|84.3|84.26|1162
1650986150000|2022-04-26 15:15:50|84.31|84.29|84.34|84.31|84.37|84.33|84.3|84.27|89274
1650986160000|2022-04-26 15:16:00|84.33|84.3|84.3|84.26|84.36|84.32|84.27|84.23|17113
1650986170000|2022-04-26 15:16:10|84.31|84.27|84.39|84.36|84.42|84.39|84.29|84.26|56234
1650986180000|2022-04-26 15:16:20|84.38|84.35|84.38|84.36|84.41|84.38|84.36|84.35|4803
1650986190000|2022-04-26 15:16:30|84.37|84.35|84.37|84.34|84.38|84.35|84.36|84.32|13417
1650986200000|2022-04-26 15:16:40|84.36|84.33|84.31|84.27|84.37|84.34|84.3|84.27|8957
1650986210000|2022-04-26 15:16:50|84.32|84.32|84.35|84.32|84.37|84.35|84.32|84.3|68684
1650986220000|2022-04-26 15:17:00|84.36|84.33|84.37|84.33|84.41|84.37|84.35|84.32|9101
1650986230000|2022-04-26 15:17:10|84.36|84.31|84.34|84.32|84.36|84.33|84.34|84.31|3280
1650986240000|2022-04-26 15:17:20|84.33|84.3|84.36|84.32|84.38|84.35|84.33|84.3|45761
1650986250000|2022-04-26 15:17:30|84.35|84.33|84.43|84.41|84.45|84.42|84.34|84.31|75400
1650986260000|2022-04-26 15:17:40|84.42|84.4|84.42|84.4|84.43|84.4|84.39|84.37|34737
1650986270000|2022-04-26 15:17:50|84.41|84.39|84.41|84.38|84.42|84.4|84.38|84.34|25224
1650986280000|2022-04-26 15:18:00|84.4|84.37|84.36|84.35|84.4|84.37|84.35|84.32|16238
1650986290000|2022-04-26 15:18:10|84.38|84.34|84.4|84.37|84.42|84.38|84.37|84.33|16312
1650986300000|2022-04-26 15:18:20|84.39|84.36|84.35|84.34|84.4|84.36|84.35|84.31|6237
1650986310000|2022-04-26 15:18:30||84.33||84.33||84.34||84.33|19676
1650986320000|2022-04-26 15:18:40|84.34|84.31|84.38|84.34|84.4|84.36|84.32|84.3|48274
1650986330000|2022-04-26 15:18:50|84.37|84.33|84.38|84.34|84.39|84.35|84.35|84.32|15040
1650986340000|2022-04-26 15:19:00|84.37|84.35|84.35|84.32|84.37|84.35|84.35|84.31|8812
1650986350000|2022-04-26 15:19:10|84.36|84.31|84.33|84.3|84.37|84.34|84.31|84.28|2182
1650986360000|2022-04-26 15:19:20|84.31|84.28|84.29|84.25|84.33|84.29|84.27|84.24|14626
1650986370000|2022-04-26 15:19:30|84.28|84.24|84.29|84.27|84.29|84.27|84.26|84.23|1598
1650986380000|2022-04-26 15:19:40|84.28|84.26|84.27|84.25|84.29|84.27|84.27|84.25|5079
1650986390000|2022-04-26 15:19:50|84.28|84.26|84.31|84.28|84.31|84.28|84.26|84.24|13703
1650986400000|2022-04-26 15:20:00|84.32|84.29|84.35|84.32|84.37|84.34|84.31|84.28|28668
1650986410000|2022-04-26 15:20:10|84.34|84.33|84.35|84.32|84.37|84.35|84.34|84.32|11897
1650986420000|2022-04-26 15:20:20|84.36|84.33|84.35|84.33|84.37|84.35|84.35|84.32|45
1650986430000|2022-04-26 15:20:30|84.36|84.32|84.39|84.35|84.43|84.38|84.35|84.32|24579
1650986440000|2022-04-26 15:20:40|84.38|84.36|84.39|84.36|84.41|84.37|84.35|84.31|23510
1650986450000|2022-04-26 15:20:50|84.38|84.35|84.41|84.38|84.41|84.39|84.35|84.32|78688
1650986460000|2022-04-26 15:21:00|84.44|84.39|84.4|84.37|84.44|84.4|84.39|84.35|24183
1650986470000|2022-04-26 15:21:10|84.41|84.36|84.4|84.37|84.42|84.39|84.37|84.34|22071
1650986480000|2022-04-26 15:21:20|84.41|84.38|84.37|84.33|84.42|84.39|84.35|84.31|24101
1650986490000|2022-04-26 15:21:30|84.36|84.34|84.34|84.31|84.37|84.35|84.32|84.28|18564
1650986500000|2022-04-26 15:21:40|84.33|84.29|84.36|84.33|84.36|84.34|84.3|84.27|70330
1650986510000|2022-04-26 15:21:50|84.35|84.34|84.4|84.37|84.42|84.38|84.35|84.33|13333
1650986520000|2022-04-26 15:22:00|84.39|84.38|84.4|84.37|84.41|84.39|84.38|84.35|13375
1650986530000|2022-04-26 15:22:10|84.41|84.38|84.48|84.45|84.51|84.48|84.41|84.38|54203
1650986540000|2022-04-26 15:22:20|84.5|84.46|84.51|84.49|84.56|84.53|84.48|84.45|38475
1650986550000|2022-04-26 15:22:30|84.52|84.48|84.54|84.51|84.55|84.52|84.5|84.48|53966
1650986560000|2022-04-26 15:22:40|84.53|84.5|84.55|84.53|84.59|84.56|84.53|84.5|53819
1650986570000|2022-04-26 15:22:50|84.54|84.54|84.62|84.59|84.62|84.59|84.53|84.5|74042
1650986580000|2022-04-26 15:23:00|84.63|84.6|84.62|84.58|84.64|84.61|84.58|84.56|5291
1650986590000|2022-04-26 15:23:10|84.63|84.6|84.66|84.62|84.66|84.63|84.63|84.6|11025
1650986600000|2022-04-26 15:23:20|84.67|84.63|84.71|84.68|84.73|84.71|84.67|84.62|29007
1650986610000|2022-04-26 15:23:30|84.72|84.69|84.71|84.67|84.75|84.71|84.7|84.67|100492
1650986620000|2022-04-26 15:23:40|84.72|84.68|84.72|84.7|84.74|84.72|84.71|84.67|15271
1650986630000|2022-04-26 15:23:50|84.74|84.69|84.74|84.7|84.74|84.73|84.73|84.69|32468
1650986640000|2022-04-26 15:24:00|84.73|84.71|84.71|84.69|84.78|84.74|84.71|84.67|33365
1650986650000|2022-04-26 15:24:10|84.7|84.68|84.72|84.69|84.72|84.71|84.69|84.65|33467
1650986660000|2022-04-26 15:24:20|84.71|84.67|84.67|84.65|84.71|84.68|84.66|84.64|16493
1650986670000|2022-04-26 15:24:30|84.66|84.64|84.65|84.62|84.68|84.66|84.63|84.62|20215
1650986680000|2022-04-26 15:24:40|84.64|84.6|84.63|84.6|84.65|84.62|84.59|84.57|40726
1650986690000|2022-04-26 15:24:50|84.62|84.59|84.64|84.63|84.67|84.63|84.61|84.57|19138
1650986700000|2022-04-26 15:25:00|84.66|84.64|84.64|84.6|84.7|84.67|84.6|84.56|34259
1650986710000|2022-04-26 15:25:10|84.63|84.59|84.56|84.52|84.63|84.61|84.55|84.5|20241
1650986720000|2022-04-26 15:25:20|84.55|84.51|84.57|84.53|84.6|84.56|84.53|84.5|838
1650986730000|2022-04-26 15:25:30|84.59|84.54|84.58|84.55|84.59|84.57|84.57|84.53|9225
1650986740000|2022-04-26 15:25:40|84.6|84.56|84.56|84.53|84.61|84.58|84.55|84.51|6969
1650986750000|2022-04-26 15:25:50|84.55|84.54|84.57|84.56|84.58|84.56|84.55|84.53|5833
1650986760000|2022-04-26 15:26:00|84.56|84.54|84.61|84.59|84.64|84.6|84.56|84.53|79071
1650986770000|2022-04-26 15:26:10|84.6|84.58|84.61|84.58|84.61|84.58|84.58|84.54|13733
1650986780000|2022-04-26 15:26:20|84.6|84.59|84.61|84.58|84.61|84.59|84.57|84.54|6706
1650986790000|2022-04-26 15:26:30|84.6|84.57|84.61|84.59|84.61|84.59|84.59|84.56|215
1650986800000|2022-04-26 15:26:40|84.6|84.58|84.58|84.57|84.61|84.58|84.57|84.53|58927
1650986810000|2022-04-26 15:26:50|84.59|84.58|84.61|84.57|84.61|84.58|84.57|84.54|13664
1650986820000|2022-04-26 15:27:00|84.6|84.56|84.56|84.54|84.61|84.58|84.54|84.51|14917
1650986830000|2022-04-26 15:27:10|84.57|84.53|84.56|84.53|84.6|84.56|84.54|84.51|6292
1650986840000|2022-04-26 15:27:20|84.57|84.52|84.54|84.51|84.58|84.53|84.52|84.5|2601
1650986850000|2022-04-26 15:27:30|84.53|84.5|84.54|84.51|84.54|84.52|84.52|84.5|6858
1650986860000|2022-04-26 15:27:40|84.53|84.52|84.56|84.53|84.56|84.53|84.52|84.5|44271
1650986870000|2022-04-26 15:27:50|84.58|84.54|84.54|84.5|84.58|84.55|84.53|84.5|22286
1650986880000|2022-04-26 15:28:00|84.53|84.56|84.49|84.46|84.57|84.56|84.48|84.45|33870
1650986890000|2022-04-26 15:28:10|84.47|84.45|84.49|84.46|84.49|84.46|84.47|84.45|24379
1650986900000|2022-04-26 15:28:20|84.5|84.45|84.46|84.43|84.5|84.49|84.45|84.4|26360
1650986910000|2022-04-26 15:28:30|84.45|84.42|84.36|84.33|84.45|84.43|84.35|84.3|77991
1650986920000|2022-04-26 15:28:40|84.35|84.32|84.43|84.38|84.44|84.39|84.34|84.29|29909
1650986930000|2022-04-26 15:28:50|84.44|84.39|84.45|84.4|84.47|84.46|84.42|84.37|82346
1650986940000|2022-04-26 15:29:00|84.47|84.45|84.52|84.49|84.52|84.49|84.46|84.43|59339
1650986950000|2022-04-26 15:29:10|84.51|84.48|84.51|84.48|84.51|84.5|84.51|84.48|18548
1650986960000|2022-04-26 15:29:20|84.52|84.49|84.45|84.42|84.52|84.49|84.45|84.4|75480
1650986970000|2022-04-26 15:29:30|84.42|84.4|84.43|84.41|84.45|84.42|84.39|84.34|141332
1650986980000|2022-04-26 15:29:40|84.41|84.4|84.34|84.29|84.45|84.41|84.34|84.28|80771
1650986990000|2022-04-26 15:29:50|84.33|84.26|84.28|84.21|84.33|84.28|84.26|84.18|16542
1651042800000|2022-04-27 07:00:00|85.95|84.41|84.74|84.51|85.96|84.51|84.4|84.3|121144
1651042810000|2022-04-27 07:00:10|84.73|84.46|84.42|84.27|84.73|84.51|84.39|84.27|132862
1651042820000|2022-04-27 07:00:20|84.37|84.22|84.3|84.15|84.4|84.23|84.28|84.15|75354
1651042830000|2022-04-27 07:00:30|84.26|84.11|84.19|84.1|84.29|84.17|84.16|84.1|52249
1651042840000|2022-04-27 07:00:40|84.18|84.06|84.15|84.03|84.23|84.12|84.14|84.02|16796
1651042850000|2022-04-27 07:00:50|84.16|84.05|84.18|84.11|84.22|84.13|84.12|84.02|28214
1651042860000|2022-04-27 07:01:00|84.17|84.04|84.11|84.03|84.18|84.04|84.09|84.02|58201
1651042870000|2022-04-27 07:01:10|84.09|84.02|83.99|83.87|84.1|84.03|83.97|83.83|212254
1651042880000|2022-04-27 07:01:20|84.01|83.83|84.06|83.9|84.19|84.03|84|83.83|29403
1651042890000|2022-04-27 07:01:30|84.09|83.96|84.19|84.04|84.32|84.17|84.07|83.96|86532
1651042900000|2022-04-27 07:01:40|84.23|84.05|84.21|84.05|84.28|84.12|84.14|83.97|65568
1651042910000|2022-04-27 07:01:50|84.2|84.04|84.13|84.04|84.2|84.06|84.13|83.99|7505
1651042920000|2022-04-27 07:02:00|84.15|84.01|84.27|84.13|84.28|84.13|84.06|83.9|40362
1651042930000|2022-04-27 07:02:10|84.26|84.07|84.16|83.99|84.26|84.09|84.1|83.97|122393
1651042940000|2022-04-27 07:02:20|84.17|84|84.09|83.91|84.34|84.2|84.07|83.9|140082
1651042950000|2022-04-27 07:02:30|84.03|83.92|83.97|83.86|84.17|84.09|83.97|83.83|48931
1651042960000|2022-04-27 07:02:40|84.01|83.88|84.08|83.97|84.17|84.06|84.01|83.88|37896
1651042970000|2022-04-27 07:02:50|84.11|83.98|84.22|84.11|84.29|84.2|84.1|83.98|30468
1651042980000|2022-04-27 07:03:00|84.23|84.12|84.4|84.29|84.41|84.3|84.23|84.12|78718
1651042990000|2022-04-27 07:03:10|84.39|84.28|84.4|84.28|84.46|84.37|84.36|84.25|18279
1651043000000|2022-04-27 07:03:20|84.41|84.29|84.32|84.21|84.41|84.31|84.24|84.18|27828
1651043010000|2022-04-27 07:03:30|84.33|84.22|84.17|84.09|84.34|84.24|84.15|84.05|30918
1651043020000|2022-04-27 07:03:40|84.16|84.02|84.02|83.9|84.22|84.1|84.02|83.9|84785
1651043030000|2022-04-27 07:03:50|84.01|83.89|84.04|83.97|84.07|84|83.95|83.85|180186
1651043040000|2022-04-27 07:04:00|84.09|83.99|84.03|83.95|84.18|84.06|83.99|83.87|39312
1651043050000|2022-04-27 07:04:10|84.02|83.9|84.12|84.02|84.22|84.12|84.01|83.9|13901
1651043060000|2022-04-27 07:04:20|84.13|84.03|84.19|84.1|84.25|84.16|84.13|84.02|14215
1651043070000|2022-04-27 07:04:30|84.21|84.11|84.2|84.1|84.24|84.14|84.11|84.03|4352
1651043080000|2022-04-27 07:04:40|84.22|84.11|84.4|84.31|84.43|84.33|84.16|84.07|27453
1651043090000|2022-04-27 07:04:50|84.39|84.3|84.38|84.26|84.41|84.31|84.28|84.17|12834
1651043100000|2022-04-27 07:05:00|84.37|84.27|84.47|84.36|84.51|84.42|84.33|84.24|13091
1651043110000|2022-04-27 07:05:10|84.46|84.35|84.47|84.37|84.5|84.45|84.4|84.3|79734
1651043120000|2022-04-27 07:05:20|84.48|84.38|84.53|84.43|84.55|84.46|84.39|84.3|31487
1651043130000|2022-04-27 07:05:30|84.52|84.42|84.48|84.37|84.52|84.42|84.37|84.25|7475
1651043140000|2022-04-27 07:05:40|84.49|84.39|84.49|84.4|84.49|84.42|84.46|84.35|12915
1651043150000|2022-04-27 07:05:50|84.48|84.39|84.5|84.39|84.55|84.44|84.46|84.34|11011
1651043160000|2022-04-27 07:06:00|84.51|84.38|84.36|84.25|84.52|84.42|84.35|84.24|3635
1651043170000|2022-04-27 07:06:10|84.35|84.24|84.44|84.31|84.49|84.38|84.34|84.23|6938
1651043180000|2022-04-27 07:06:20|84.45|84.32|84.49|84.42|84.51|84.42|84.42|84.29|5104
1651043190000|2022-04-27 07:06:30|84.51|84.44|84.49|84.36|84.51|84.45|84.44|84.33|12314
1651043200000|2022-04-27 07:06:40|84.48|84.37|84.35|84.25|84.48|84.38|84.33|84.21|2593
1651043210000|2022-04-27 07:06:50|84.37|84.26|84.45|84.36|84.49|84.38|84.32|84.22|11658
1651043220000|2022-04-27 07:07:00|84.44|84.32|84.41|84.28|84.44|84.35|84.35|84.23|7900
1651043230000|2022-04-27 07:07:10|84.42|84.32|84.38|84.27|84.46|84.35|84.35|84.22|839
1651043240000|2022-04-27 07:07:20|84.39|84.3|84.47|84.37|84.48|84.39|84.39|84.3|9994
1651043250000|2022-04-27 07:07:30|84.46|84.36|84.47|84.35|84.47|84.4|84.42|84.3|5925
1651043260000|2022-04-27 07:07:40|84.51|84.41|84.26|84.2|84.51|84.45|84.21|84.11|34343
1651043270000|2022-04-27 07:07:50|84.29|84.21|84.39|84.27|84.4|84.3|84.27|84.2|16265
1651043280000|2022-04-27 07:08:00|84.41|84.28|84.38|84.28|84.49|84.38|84.34|84.23|2083
1651043290000|2022-04-27 07:08:10|84.36|84.27|84.31|84.22|84.39|84.3|84.28|84.2|8914
1651043300000|2022-04-27 07:08:20|84.32|84.23|84.4|84.3|84.4|84.32|84.32|84.23|5135
1651043310000|2022-04-27 07:08:30|84.39|84.29|84.37|84.27|84.4|84.32|84.36|84.26|46665
1651043320000|2022-04-27 07:08:40|84.39|84.3|84.48|84.42|84.52|84.43|84.39|84.29|60893
1651043330000|2022-04-27 07:08:50|84.52|84.44|84.5|84.41|84.52|84.46|84.47|84.4|1222
1651043340000|2022-04-27 07:09:00|84.49|84.4|84.41|84.31|84.5|84.4|84.32|84.22|10245
1651043350000|2022-04-27 07:09:10|84.43|84.33|84.42|84.32|84.44|84.35|84.4|84.3|701
1651043360000|2022-04-27 07:09:20|84.41|84.33|84.39|84.29|84.47|84.39|84.39|84.29|17187
1651043370000|2022-04-27 07:09:30|84.4|84.3|84.37|84.27|84.44|84.36|84.31|84.22|2684
1651043380000|2022-04-27 07:09:40|84.36|84.28|84.22|84.14|84.37|84.32|84.22|84.13|5975
1651043390000|2022-04-27 07:09:50|84.21|84.13|84.32|84.23|84.35|84.26|84.17|84.09|8903
1651043400000|2022-04-27 07:10:00|84.31|84.22|84.28|84.19|84.33|84.25|84.25|84.17|6709
1651043410000|2022-04-27 07:10:10|84.27|84.18|84.18|84.12|84.35|84.25|84.18|84.12|2163
1651043420000|2022-04-27 07:10:20|84.2|84.13|84.08|84.01|84.22|84.16|84.05|84|5649
1651043430000|2022-04-27 07:10:30|84.07|84|84.09|84.02|84.09|84.03|84.06|84|21195
1651043440000|2022-04-27 07:10:40|84.11|84.05|84.18|84.11|84.22|84.11|84.05|84|19795
1651043450000|2022-04-27 07:10:50|84.17|84.1|84.15|84.08|84.18|84.12|84.13|84.05|16003
1651043460000|2022-04-27 07:11:00|84.18|84.07|84.22|84.13|84.28|84.2|84.16|84.07|8010
1651043470000|2022-04-27 07:11:10|84.21|84.12|84.27|84.17|84.28|84.19|84.19|84.1|5859
1651043480000|2022-04-27 07:11:20|84.29|84.18|84.39|84.33|84.41|84.33|84.27|84.17|666
1651043490000|2022-04-27 07:11:30|84.4|84.4|84.22|84.14|84.44|84.4|84.22|84.14|46523
1651043500000|2022-04-27 07:11:40|84.23|84.15|84.21|84.15|84.24|84.17|84.16|84.08|43713
1651043510000|2022-04-27 07:11:50|84.23|84.16|84.22|84.12|84.27|84.21|84.2|84.12|3611
1651043520000|2022-04-27 07:12:00|84.23|84.11|84.11|84.03|84.24|84.12|84.1|84.02|53495
1651043530000|2022-04-27 07:12:10|84.12|84.02|84.09|84.02|84.14|84.05|84.09|84.01|0
1651043540000|2022-04-27 07:12:20|84.11|84.05|84.16|84.06|84.19|84.11|84.11|84.05|31334
1651043550000|2022-04-27 07:12:30|84.17|84.09|84.17|84.07|84.2|84.12|84.12|84.04|26047
1651043560000|2022-04-27 07:12:40|84.16|84.09|84.1|84.06|84.16|84.09|84.09|84.02|7076
1651043570000|2022-04-27 07:12:50|84.15|84.07|84.07|84.03|84.19|84.11|84.05|84|66290
1651043580000|2022-04-27 07:13:00|84.06|84.02|84.06|84|84.07|84.03|84.05|84|3228
1651043590000|2022-04-27 07:13:10|84.05|83.96|83.94|83.85|84.07|83.97|83.91|83.83|21897
1651043600000|2022-04-27 07:13:20|83.91|83.84|83.89|83.83|83.91|83.85|83.87|83.83|7610
1651043610000|2022-04-27 07:13:30|83.91|83.84|83.79|83.71|83.91|83.84|83.78|83.71|6551
1651043620000|2022-04-27 07:13:40|83.82|83.72|83.69|83.63|83.84|83.78|83.68|83.63|14547
1651043630000|2022-04-27 07:13:50|83.68|83.62|83.68|83.6|83.68|83.62|83.65|83.6|23476
1651043640000|2022-04-27 07:14:00|83.69|83.61|83.7|83.62|83.72|83.66|83.67|83.6|19396
1651043650000|2022-04-27 07:14:10|83.71|83.63|83.68|83.62|83.73|83.64|83.66|83.62|14817
1651043660000|2022-04-27 07:14:20|83.69|83.63|83.69|83.62|83.7|83.63|83.67|83.62|9848
1651043670000|2022-04-27 07:14:30|83.67|83.63|83.69|83.62|83.69|83.63|83.66|83.62|48
1651043680000|2022-04-27 07:14:40|83.7|83.63|83.66|83.62|83.7|83.63|83.65|83.62|5978
1651043690000|2022-04-27 07:14:50|83.67|83.63|83.62|83.53|83.7|83.66|83.58|83.52|26858
1651043700000|2022-04-27 07:15:00|83.59|83.56|83.61|83.52|83.62|83.57|83.54|83.51|40085
1651043710000|2022-04-27 07:15:10|83.6|83.53|83.58|83.51|83.69|83.59|83.53|83.5|133416
1651043720000|2022-04-27 07:15:20|83.6|83.52|83.6|83.53|83.62|83.57|83.59|83.51|18380
1651043730000|2022-04-27 07:15:30|83.59|83.51|83.77|83.68|83.78|83.71|83.58|83.51|67666
1651043740000|2022-04-27 07:15:40|83.82|83.69|83.81|83.77|83.87|83.78|83.79|83.69|8388
1651043750000|2022-04-27 07:15:50|83.82|83.79|83.9|83.79|83.95|83.85|83.82|83.77|15441
1651043760000|2022-04-27 07:16:00|83.91|83.78|83.86|83.78|83.95|83.86|83.85|83.78|8837
1651043770000|2022-04-27 07:16:10|83.85|83.77|83.88|83.82|83.89|83.85|83.83|83.76|3915
1651043780000|2022-04-27 07:16:20|83.83|83.77|83.88|83.79|83.92|83.88|83.83|83.77|37633
1651043790000|2022-04-27 07:16:30|83.87|83.78|83.98|83.9|83.99|83.92|83.83|83.74|46858
1651043800000|2022-04-27 07:16:40|83.96|83.91|83.94|83.89|83.99|83.94|83.93|83.84|38242
1651043810000|2022-04-27 07:16:50|83.96|83.9|83.99|83.9|84.05|83.97|83.96|83.9|31121
1651043820000|2022-04-27 07:17:00|84|83.91|83.92|83.88|84|83.91|83.88|83.8|31274
1651043830000|2022-04-27 07:17:10|83.93|83.89|83.97|83.93|83.97|83.93|83.93|83.84|24310
1651043840000|2022-04-27 07:17:20|84.02|83.94|83.9|83.86|84.04|83.99|83.9|83.84|18059
1651043850000|2022-04-27 07:17:30|83.89|83.83|83.9|83.85|83.9|83.85|83.85|83.78|130
1651043860000|2022-04-27 07:17:40|83.92|83.86|83.98|83.92|83.99|83.92|83.88|83.8|20445
1651043870000|2022-04-27 07:17:50|83.97|83.88|84|83.94|84|83.94|83.95|83.88|36281
1651043880000|2022-04-27 07:18:00|84.01|83.95|83.96|83.88|84.1|84.02|83.93|83.84|37403
1651043890000|2022-04-27 07:18:10|83.97|83.87|83.92|83.85|83.99|83.93|83.9|83.83|157784
1651043900000|2022-04-27 07:18:20|83.91|83.84|83.95|83.88|83.98|83.9|83.9|83.84|28207
1651043910000|2022-04-27 07:18:30|83.94|83.89|84.02|83.93|84.03|83.96|83.93|83.88|13422
1651043920000|2022-04-27 07:18:40|84.03|83.94|84.11|84.04|84.13|84.05|84.03|83.94|12251
1651043930000|2022-04-27 07:18:50|84.12|84.05|84.05|83.98|84.21|84.12|84.04|83.97|14028
1651043940000|2022-04-27 07:19:00|84.04|83.96|84.07|84.02|84.08|84.02|84.01|83.94|7896
1651043950000|2022-04-27 07:19:10|84.06|84.03|84.07|84.01|84.07|84.04|83.99|83.91|246
1651043960000|2022-04-27 07:19:20|84.06|83.99|84.04|83.95|84.06|84.01|84.04|83.95|65145
1651043970000|2022-04-27 07:19:30|84.02|83.93|83.72|83.65|84.02|83.93|83.72|83.64|27585
1651043980000|2022-04-27 07:19:40|83.71|83.64|83.87|83.8|83.89|83.8|83.71|83.62|21951
1651043990000|2022-04-27 07:19:50|83.85|83.78|83.84|83.76|83.9|83.83|83.82|83.74|3767
1651044000000|2022-04-27 07:20:00|83.83|83.75|83.92|83.85|83.93|83.87|83.83|83.75|42798
1651044010000|2022-04-27 07:20:10|83.91|83.83|83.96|83.89|84.01|83.98|83.85|83.79|30500
1651044020000|2022-04-27 07:20:20|83.94|83.87|83.86|83.78|83.97|83.93|83.86|83.77|1966
1651044030000|2022-04-27 07:20:30|83.87|83.79|83.87|83.77|83.91|83.84|83.85|83.76|2123
1651044040000|2022-04-27 07:20:40|83.88|83.78|83.79|83.71|83.88|83.82|83.78|83.7|28798
1651044050000|2022-04-27 07:20:50|83.81|83.72|83.74|83.67|83.81|83.73|83.71|83.64|19279
1651044060000|2022-04-27 07:21:00|83.77|83.68|83.78|83.71|83.78|83.73|83.74|83.67|6389
1651044070000|2022-04-27 07:21:10|83.77|83.69|83.8|83.71|83.82|83.76|83.76|83.68|6698
1651044080000|2022-04-27 07:21:20|83.77|83.68|83.85|83.76|83.88|83.81|83.76|83.68|5373
1651044090000|2022-04-27 07:21:30|83.83|83.74|83.78|83.7|83.83|83.75|83.75|83.67|2042
1651044100000|2022-04-27 07:21:40|83.8|83.71|83.85|83.78|83.93|83.86|83.8|83.71|16117
1651044110000|2022-04-27 07:21:50|83.86|83.79|83.88|83.81|83.9|83.82|83.8|83.72|4563
1651044120000|2022-04-27 07:22:00|83.87|83.8|83.87|83.8|83.88|83.83|83.8|83.72|111863
1651044130000|2022-04-27 07:22:10|83.88|83.79|83.87|83.8|83.88|83.82|83.79|83.71|0
1651044140000|2022-04-27 07:22:20|83.86|83.77|83.8|83.71|83.86|83.79|83.74|83.66|11902
1651044150000|2022-04-27 07:22:30|83.79|83.72|83.79|83.7|83.85|83.77|83.77|83.68|13175
1651044160000|2022-04-27 07:22:40|83.77|83.71|83.68|83.61|83.77|83.71|83.68|83.61|5192
1651044170000|2022-04-27 07:22:50|83.7|83.6|83.71|83.65|83.72|83.67|83.67|83.6|2661
1651044180000|2022-04-27 07:23:00|83.7|83.66|83.69|83.61|83.71|83.67|83.66|83.6|14073
1651044190000|2022-04-27 07:23:10|83.7|83.63|83.66|83.6|83.79|83.7|83.66|83.6|25121
1651044200000|2022-04-27 07:23:20|83.67|83.61|83.72|83.67|83.72|83.69|83.62|83.56|20938
1651044210000|2022-04-27 07:23:30|83.73|83.68|83.7|83.65|83.73|83.7|83.65|83.62|30103
1651044220000|2022-04-27 07:23:40|83.68|83.64|83.7|83.66|83.7|83.66|83.68|83.64|5939
1651044230000|2022-04-27 07:23:50|83.72|83.65|83.78|83.72|83.79|83.73|83.72|83.64|44103
1651044240000|2022-04-27 07:24:00|83.77|83.73|83.78|83.73|83.82|83.75|83.77|83.7|1023
1651044250000|2022-04-27 07:24:10|83.77|83.75|83.8|83.75|83.85|83.8|83.77|83.72|15929
1651044260000|2022-04-27 07:24:20|83.78|83.74|83.8|83.73|83.8|83.75|83.76|83.7|11000
1651044270000|2022-04-27 07:24:30|83.79|83.72|83.82|83.77|83.83|83.79|83.77|83.7|9395
1651044280000|2022-04-27 07:24:40|83.81|83.76|83.74|83.67|83.82|83.77|83.72|83.65|7513
1651044290000|2022-04-27 07:24:50|83.72|83.66|83.67|83.62|83.74|83.66|83.67|83.61|0
1651044300000|2022-04-27 07:25:00|83.65|83.61|83.73|83.66|83.78|83.71|83.64|83.59|10278
1651044310000|2022-04-27 07:25:10|83.72|83.67|83.81|83.75|83.84|83.75|83.71|83.67|59
1651044320000|2022-04-27 07:25:20|83.84|83.74|83.79|83.71|83.84|83.77|83.76|83.7|51202
1651044330000|2022-04-27 07:25:30|83.75|83.72|83.68|83.63|83.79|83.72|83.64|83.58|6963
1651044340000|2022-04-27 07:25:40|83.67|83.62|83.59|83.54|83.68|83.63|83.56|83.51|10774
1651044350000|2022-04-27 07:25:50|83.61|83.55|83.6|83.55|83.65|83.6|83.58|83.52|12872
1651044360000|2022-04-27 07:26:00|83.59|83.54|83.6|83.54|83.61|83.56|83.56|83.51|55733
1651044370000|2022-04-27 07:26:10|83.59|83.53|83.58|83.53|83.59|83.54|83.55|83.51|17515
1651044380000|2022-04-27 07:26:20|83.56|83.52|83.57|83.51|83.59|83.54|83.55|83.51|13993
1651044390000|2022-04-27 07:26:30|83.58|83.5|83.51|83.44|83.58|83.52|83.46|83.4|393918
1651044400000|2022-04-27 07:26:40|83.5|83.43|83.47|83.42|83.5|83.43|83.46|83.4|5755
1651044410000|2022-04-27 07:26:50|83.5|83.44|83.48|83.41|83.5|83.45|83.44|83.37|15146
1651044420000|2022-04-27 07:27:00|83.5|83.43|83.4|83.33|83.53|83.48|83.4|83.33|28148
1651044430000|2022-04-27 07:27:10|83.39|83.32|83.33|83.27|83.39|83.32|83.33|83.26|16846
1651044440000|2022-04-27 07:27:20|83.32|83.26|83.31|83.25|83.33|83.28|83.31|83.23|2044
1651044450000|2022-04-27 07:27:30|83.3|83.22|83.26|83.23|83.31|83.26|83.25|83.2|22049
1651044460000|2022-04-27 07:27:40|83.28|83.25|83.18|83.11|83.31|83.25|83.17|83.1|71819
1651044470000|2022-04-27 07:27:50|83.16|83.1|83.17|83.11|83.18|83.14|83.16|83.1|1554
1651044480000|2022-04-27 07:28:00|83.16|83.12|83.07|83.01|83.17|83.12|83.07|83|60299
1651044490000|2022-04-27 07:28:10|83.09|83.02|83.11|83.03|83.12|83.08|83.08|83|36507
1651044500000|2022-04-27 07:28:20|83.12|83.04|83.08|83.02|83.12|83.08|83.06|83|33603
1651044510000|2022-04-27 07:28:30|83.07|83.03|83.07|83.01|83.1|83.07|83.05|83.01|62646
1651044520000|2022-04-27 07:28:40|83.1|83.02|83.04|82.98|83.1|83.02|82.97|82.9|178882
1651044530000|2022-04-27 07:28:50|83.05|82.99|83.07|83|83.07|83.03|83.02|82.95|90394
1651044540000|2022-04-27 07:29:00|83.06|83.01|83.13|83.05|83.13|83.06|83.03|82.96|65500
1651044550000|2022-04-27 07:29:10|83.11|83.09|83|82.95|83.13|83.09|83|82.91|27362
1651044560000|2022-04-27 07:29:20|82.99|82.92|83|82.94|83|82.95|82.98|82.9|24865
1651044570000|2022-04-27 07:29:30|82.99|82.95|82.97|82.93|83|82.96|82.97|82.9|40028
1651044580000|2022-04-27 07:29:40|82.96|82.9|83.23|83.17|83.25|83.17|82.96|82.9|5359
1651044590000|2022-04-27 07:29:50|83.22|83.16|83.13|83.06|83.23|83.17|83.09|83|25298
1651044600000|2022-04-27 07:30:00|83.12|83.04|83|82.93|83.14|83.04|82.99|82.91|20450
1651044610000|2022-04-27 07:30:10|83.01|82.94|83.02|82.94|83.02|82.96|82.98|82.9|4763
1651044620000|2022-04-27 07:30:20|83.01|82.95|83.01|82.92|83.02|82.95|82.99|82.9|8720
1651044630000|2022-04-27 07:30:30|83|82.93|83|82.92|83|82.93|82.98|82.9|0
1651044640000|2022-04-27 07:30:40|82.99|82.91|83.03|82.99|83.04|82.99|82.98|82.9|30964
1651044650000|2022-04-27 07:30:50|83.07|83|83.01|82.93|83.11|83.03|83|82.92|1602
1651044660000|2022-04-27 07:31:00|83.02|82.94|83.1|83|83.16|83.06|83.01|82.93|210415
1651044670000|2022-04-27 07:31:10|83.06|82.98|83.08|83.03|83.13|83.06|83.05|82.98|14542
1651044680000|2022-04-27 07:31:20|83.1|83.04|83.1|83.03|83.1|83.05|83.09|83.03|26640
1651044690000|2022-04-27 07:31:30|83.13|83.04|83.01|82.94|83.22|83.14|82.98|82.94|78834
1651044700000|2022-04-27 07:31:40|83.03|82.95|83.09|83.02|83.09|83.05|83.03|82.95|12891
1651044710000|2022-04-27 07:31:50|83.08|83|83.07|83.02|83.09|83.03|83.06|82.99|16014
1651044720000|2022-04-27 07:32:00|83.06|83.01|83.21|83.16|83.24|83.17|83.05|83.01|50245
1651044730000|2022-04-27 07:32:10|83.22|83.13|83.18|83.11|83.22|83.17|83.16|83.1|13835
1651044740000|2022-04-27 07:32:20|83.2|83.12|83.25|83.19|83.28|83.25|83.2|83.11|15341
1651044750000|2022-04-27 07:32:30|83.24|83.18|83.18|83.14|83.25|83.18|83.14|83.1|6815
1651044760000|2022-04-27 07:32:40|83.2|83.15|83.16|83.11|83.2|83.15|83.16|83.1|3074
1651044770000|2022-04-27 07:32:50|83.18|83.12|83.16|83.09|83.18|83.14|83.11|83.05|14157
1651044780000|2022-04-27 07:33:00|83.13|83.08|83.13|83.09|83.16|83.1|83.13|83.05|8588
1651044790000|2022-04-27 07:33:10|83.16|83.1|83.2|83.13|83.21|83.15|83.16|83.09|3546
1651044800000|2022-04-27 07:33:20|83.19|83.12|83.12|83.07|83.19|83.12|83.12|83.06|33164
1651044810000|2022-04-27 07:33:30|83.11|83.05|83.12|83.06|83.13|83.09|83.08|83.01|10722
1651044820000|2022-04-27 07:33:40|83.11|83.04|83.13|83.06|83.13|83.07|83.09|83.03|3501
1651044830000|2022-04-27 07:33:50|83.12|83.04|83.11|83.06|83.13|83.08|83.1|83.03|1413
1651044840000|2022-04-27 07:34:00|83.1|83.08|83.1|83.03|83.11|83.08|83.09|83.03|7128
1651044850000|2022-04-27 07:34:10|83.09|83.06|83.1|83.07|83.11|83.08|83.08|83.06|24472
1651044860000|2022-04-27 07:34:20|83.11|83.08|83.2|83.15|83.25|83.2|83.1|83.07|49792
1651044870000|2022-04-27 07:34:30|83.21|83.16|83.18|83.1|83.22|83.16|83.14|83.09|73881
1651044880000|2022-04-27 07:34:40|83.17|83.09|83.22|83.16|83.22|83.17|83.16|83.09|613
1651044890000|2022-04-27 07:34:50|83.21|83.14|83.24|83.2|83.24|83.21|83.2|83.14|1760
1651044900000|2022-04-27 07:35:00|83.25|83.21|83.28|83.22|83.28|83.25|83.25|83.18|21926
1651044910000|2022-04-27 07:35:10|83.29|83.21|83.41|83.36|83.42|83.36|83.29|83.21|19541
1651044920000|2022-04-27 07:35:20|83.4|83.37|83.35|83.29|83.4|83.37|83.34|83.29|9680
1651044930000|2022-04-27 07:35:30|83.34|83.27|83.3|83.22|83.34|83.29|83.28|83.21|7393
1651044940000|2022-04-27 07:35:40|83.28|83.24|83.47|83.42|83.49|83.43|83.27|83.22|42468
1651044950000|2022-04-27 07:35:50|83.49|83.43|83.51|83.46|83.53|83.49|83.48|83.42|98291
1651044960000|2022-04-27 07:36:00|83.53|83.45|83.53|83.49|83.53|83.49|83.51|83.45|0
1651044970000|2022-04-27 07:36:10|83.55|83.51|83.49|83.44|83.63|83.57|83.49|83.41|89121
1651044980000|2022-04-27 07:36:20|83.48|83.42|83.54|83.46|83.55|83.51|83.48|83.42|6271
1651044990000|2022-04-27 07:36:30|83.53|83.45|83.55|83.5|83.61|83.55|83.49|83.44|29486
1651045000000|2022-04-27 07:36:40|83.56|83.51|83.56|83.51|83.58|83.52|83.53|83.5|8885
1651045010000|2022-04-27 07:36:50|83.57|83.5|83.57|83.52|83.58|83.52|83.54|83.5|18026
1651045020000|2022-04-27 07:37:00|83.58|83.51|83.64|83.57|83.64|83.58|83.58|83.51|49181
1651045030000|2022-04-27 07:37:10|83.63|83.56|83.76|83.7|83.78|83.7|83.63|83.56|14491
1651045040000|2022-04-27 07:37:20|83.75|83.68|83.85|83.78|83.85|83.78|83.74|83.68|2471
1651045050000|2022-04-27 07:37:30|83.87|83.79|83.86|83.77|83.87|83.8|83.8|83.76|45803
1651045060000|2022-04-27 07:37:40|83.88|83.8|83.87|83.82|83.91|83.84|83.84|83.8|3343
1651045070000|2022-04-27 07:37:50|83.9|83.83|83.85|83.82|83.9|83.84|83.84|83.82|1614
1651045080000|2022-04-27 07:38:00|83.84|83.81|83.88|83.81|83.9|83.85|83.84|83.81|63
1651045090000|2022-04-27 07:38:10|83.87|83.82|83.84|83.78|83.88|83.82|83.83|83.76|11
1651045100000|2022-04-27 07:38:20|83.85|83.81|83.76|83.7|83.85|83.81|83.74|83.7|6106
1651045110000|2022-04-27 07:38:30|83.77|83.72|83.79|83.74|83.79|83.75|83.77|83.72|8331
1651045120000|2022-04-27 07:38:40|83.81|83.75|83.83|83.78|83.83|83.79|83.81|83.74|6487
1651045130000|2022-04-27 07:38:50|83.84|83.8|83.86|83.8|83.9|83.84|83.84|83.78|27352
1651045140000|2022-04-27 07:39:00|83.85|83.78|83.93|83.84|83.93|83.86|83.85|83.78|6390
1651045150000|2022-04-27 07:39:10|83.92|83.86|83.92|83.87|83.95|83.88|83.9|83.83|29640
1651045160000|2022-04-27 07:39:20|83.95|83.88|83.9|83.84|83.98|83.91|83.88|83.83|14590
1651045170000|2022-04-27 07:39:30||83.83||83.86||83.86||83.83|7792
1651045180000|2022-04-27 07:39:40|83.92|83.87|83.94|83.89|83.94|83.89|83.92|83.86|1466
1651045190000|2022-04-27 07:39:50|83.93|83.86|83.92|83.86|83.93|83.86|83.91|83.86|24933
1651045200000|2022-04-27 07:40:00|83.94|83.87|83.96|83.89|84|83.93|83.94|83.87|22505
1651045210000|2022-04-27 07:40:10|83.98|83.9|84|83.93|84|83.95|83.98|83.89|1351
1651045220000|2022-04-27 07:40:20|84.03|83.95|84|83.93|84.03|83.98|83.99|83.93|8000
1651045230000|2022-04-27 07:40:30|84.02|83.94|84.05|83.99|84.08|84.01|84.02|83.94|16806
1651045240000|2022-04-27 07:40:40|84.04|83.95|83.98|83.91|84.04|83.95|83.97|83.89|20447
1651045250000|2022-04-27 07:40:50|83.99|83.92|84.11|84.03|84.11|84.06|83.99|83.92|7813
1651045260000|2022-04-27 07:41:00|84.1|84.04|84|83.93|84.1|84.04|84|83.93|6025
1651045270000|2022-04-27 07:41:10|83.99|83.95|83.97|83.91|83.99|83.95|83.97|83.89|502
1651045280000|2022-04-27 07:41:20|83.98|83.92|83.98|83.92|83.98|83.94|83.97|83.91|6030
1651045290000|2022-04-27 07:41:30|84|83.91|84.04|83.97|84.04|83.97|84|83.91|13761
1651045300000|2022-04-27 07:41:40|84.06|83.98|84.06|83.97|84.06|84|84.04|83.97|211
1651045310000|2022-04-27 07:41:50|84.05|83.98|84.1|84.03|84.1|84.03|84.03|83.97|500
1651045320000|2022-04-27 07:42:00|84.11|84.02|84.08|84.01|84.11|84.06|84.07|84.01|7317
1651045330000|2022-04-27 07:42:10|84.1|84.02|84.18|84.12|84.18|84.12|84.1|84.02|4877
1651045340000|2022-04-27 07:42:20|84.19|84.13|84.23|84.16|84.26|84.19|84.19|84.13|2183
1651045350000|2022-04-27 07:42:30|84.25|84.19|84.11|84.04|84.25|84.19|84.1|84.02|1936
1651045360000|2022-04-27 07:42:40|84.13|84.05|84.16|84.1|84.16|84.12|84.12|84.05|20125
1651045370000|2022-04-27 07:42:50|84.18|84.12|84.15|84.1|84.18|84.15|84.15|84.1|4477
1651045380000|2022-04-27 07:43:00|84.16|84.07|84.14|84.06|84.16|84.08|84.13|84.06|5
1651045390000|2022-04-27 07:43:10|84.13|84.07|84.12|84.06|84.13|84.08|84.09|84.02|9392
1651045400000|2022-04-27 07:43:20|84.13|84.07|84.13|84.09|84.14|84.11|84.13|84.06|9511
1651045410000|2022-04-27 07:43:30|84.16|84.1|84.13|84.1|84.16|84.11|84.13|84.1|7322
1651045420000|2022-04-27 07:43:40|84.12|84.09|84.07|84.02|84.12|84.09|84.06|83.99|3072
1651045430000|2022-04-27 07:43:50|84.08|84.03|84.09|84.03|84.1|84.03|84.06|83.99|28857
1651045440000|2022-04-27 07:44:00|84.1|84.04|84.09|84.04|84.1|84.06|84.09|84.03|6104
1651045450000|2022-04-27 07:44:10|84.1|84.03|84.14|84.1|84.14|84.11|84.1|84.03|48356
1651045460000|2022-04-27 07:44:20|84.16|84.11|84.14|84.07|84.23|84.2|84.14|84.07|56747
1651045470000|2022-04-27 07:44:30|84.15|84.08|84.15|84.12|84.17|84.12|84.12|84.06|12228
1651045480000|2022-04-27 07:44:40|84.14|84.11|84.14|84.08|84.15|84.13|84.13|84.06|24382
1651045490000|2022-04-27 07:44:50|84.13|84.06|84.04|84|84.13|84.07|84.04|83.99|91
1651045500000|2022-04-27 07:45:00|84.05|84.01|84.12|84.06|84.12|84.07|84.05|84.01|5439
1651045510000|2022-04-27 07:45:10|84.14|84.08|84.09|84.02|84.17|84.11|84.08|84.02|825
1651045520000|2022-04-27 07:45:20|84.1|84.04|84.1|84.03|84.1|84.05|84.08|84.02|1878
1651045530000|2022-04-27 07:45:30|84.09|84.06|84.1|84.03|84.1|84.06|84.08|84.02|0
1651045540000|2022-04-27 07:45:40|84.09|84.05|84.09|84.03|84.09|84.05|84.04|83.99|5001
1651045550000|2022-04-27 07:45:50|84.08|84.02|84.06|84.01|84.08|84.03|84.06|84|4676
1651045560000|2022-04-27 07:46:00|84.09|84.04|84.1|84.04|84.1|84.05|84.07|84.02|540
1651045570000|2022-04-27 07:46:10|84.14|84.05|84.1|84.05|84.14|84.1|84.09|84.03|28891
1651045580000|2022-04-27 07:46:20|84.12|84.06|84.19|84.14|84.2|84.14|84.11|84.06|7365
1651045590000|2022-04-27 07:46:30|84.2|84.16|84.22|84.16|84.23|84.18|84.2|84.16|50
1651045600000|2022-04-27 07:46:40|84.21|84.14|84.23|84.17|84.25|84.2|84.14|84.1|31307
1651045610000|2022-04-27 07:46:50|84.24|84.18|84.29|84.22|84.3|84.23|84.24|84.18|17686
1651045620000|2022-04-27 07:47:00|84.3|84.23|84.37|84.3|84.37|84.3|84.26|84.21|5172
1651045630000|2022-04-27 07:47:10|84.36|84.28|84.29|84.23|84.36|84.28|84.25|84.19|1985
1651045640000|2022-04-27 07:47:20|84.31|84.25|84.36|84.29|84.37|84.3|84.31|84.25|17011
1651045650000|2022-04-27 07:47:30|84.35|84.27|84.36|84.3|84.36|84.3|84.33|84.27|4183
1651045660000|2022-04-27 07:47:40|84.35|84.29|84.36|84.3|84.36|84.3|84.35|84.29|4485
1651045670000|2022-04-27 07:47:50|84.35|84.27|84.26|84.22|84.35|84.27|84.26|84.2|17
1651045680000|2022-04-27 07:48:00|84.28|84.23|84.24|84.18|84.31|84.24|84.24|84.17|0
1651045690000|2022-04-27 07:48:10|84.26|84.19|84.21|84.15|84.27|84.22|84.21|84.14|7610
1651045700000|2022-04-27 07:48:20|84.19|84.14|84.23|84.16|84.23|84.16|84.19|84.13|48
1651045710000|2022-04-27 07:48:30|84.22|84.15|84.27|84.21|84.27|84.21|84.22|84.15|6800
1651045720000|2022-04-27 07:48:40|84.26|84.2|84.11|84.04|84.27|84.2|84.11|84.04|4646
1651045730000|2022-04-27 07:48:50|84.1|84.03|84.15|84.09|84.15|84.09|84.06|83.99|7362
1651045740000|2022-04-27 07:49:00|84.14|84.06|84.09|84.02|84.15|84.06|84.09|84.02|10
1651045750000|2022-04-27 07:49:10|84.08|84.01|84.14|84.08|84.14|84.08|84.05|83.98|11447
1651045760000|2022-04-27 07:49:20|84.15|84.09|84.13|84.07|84.21|84.16|84.12|84.06|29141
1651045770000|2022-04-27 07:49:30|84.12|84.08|84.12|84.07|84.14|84.09|84.09|84.04|6515
1651045780000|2022-04-27 07:49:40|84.13|84.08|84.13|84.06|84.13|84.1|84.12|84.04|28601
1651045790000|2022-04-27 07:49:50|84.12|84.07|84.11|84.07|84.13|84.08|84.11|84.06|5000
1651045800000|2022-04-27 07:50:00|84.1|84.04|84.18|84.12|84.2|84.13|84.08|84.02|9136
1651045810000|2022-04-27 07:50:10|84.19|84.09|84.13|84.08|84.19|84.1|84.1|84.04|16053
1651045820000|2022-04-27 07:50:20|84.14|84.09|84.28|84.21|84.29|84.23|84.14|84.09|4638
1651045830000|2022-04-27 07:50:30|84.27|84.22|84.37|84.31|84.38|84.31|84.26|84.21|1378
1651045840000|2022-04-27 07:50:40|84.4|84.32|84.48|84.41|84.48|84.41|84.37|84.32|348
1651045850000|2022-04-27 07:50:50|84.49|84.42|84.52|84.47|84.58|84.52|84.48|84.42|29891
1651045860000|2022-04-27 07:51:00|84.53|84.44|84.54|84.5|84.54|84.51|84.52|84.44|1509
1651045870000|2022-04-27 07:51:10|84.53|84.48|84.58|84.52|84.58|84.55|84.53|84.48|11150
1651045880000|2022-04-27 07:51:20|84.57|84.53|84.6|84.54|84.6|84.54|84.56|84.49|9120
1651045890000|2022-04-27 07:51:30|84.59|84.55|84.56|84.49|84.59|84.56|84.55|84.49|30495
1651045900000|2022-04-27 07:51:40|84.58|84.5|84.56|84.49|84.59|84.55|84.56|84.49|10500
1651045910000|2022-04-27 07:51:50|84.55|84.47|84.52|84.47|84.55|84.49|84.5|84.44|300
1651045920000|2022-04-27 07:52:00|84.55|84.48|84.56|84.5|84.62|84.56|84.55|84.48|12163
1651045930000|2022-04-27 07:52:10|84.55|84.48|84.56|84.5|84.56|84.51|84.49|84.44|210
1651045940000|2022-04-27 07:52:20|84.58|84.51|84.55|84.48|84.58|84.53|84.54|84.48|27655
1651045950000|2022-04-27 07:52:30|84.56|84.49|84.55|84.48|84.58|84.51|84.54|84.48|10126
1651045960000|2022-04-27 07:52:40|84.56|84.49|84.56|84.5|84.58|84.53|84.53|84.46|25600
1651045970000|2022-04-27 07:52:50|84.55|84.49|84.55|84.49|84.56|84.51|84.54|84.46|0
1651045980000|2022-04-27 07:53:00|84.58|84.5|84.66|84.6|84.68|84.6|84.58|84.5|3384
1651045990000|2022-04-27 07:53:10|84.65|84.58|84.67|84.61|84.67|84.62|84.65|84.58|2082
1651046000000|2022-04-27 07:53:20|84.7|84.62|84.69|84.63|84.72|84.65|84.68|84.61|1558
1651046010000|2022-04-27 07:53:30|84.7|84.64|84.74|84.67|84.75|84.68|84.7|84.64|6192
1651046020000|2022-04-27 07:53:40|84.73|84.65|84.68|84.62|84.74|84.66|84.67|84.61|1000
1651046030000|2022-04-27 07:53:50|84.67|84.61|84.69|84.63|84.69|84.63|84.66|84.59|36766
1651046040000|2022-04-27 07:54:00|84.68|84.64|84.69|84.65|84.69|84.66|84.64|84.61|3100
1651046050000|2022-04-27 07:54:10|84.72|84.66|84.73|84.67|84.74|84.69|84.71|84.66|1086
1651046060000|2022-04-27 07:54:20|84.74|84.68|84.73|84.68|84.74|84.69|84.73|84.68|3000
1651046070000|2022-04-27 07:54:30|84.71||84.73||84.73||84.71||11679
1651046080000|2022-04-27 07:54:40|84.72|84.67|84.77|84.72|84.8|84.76|84.7|84.67|25592
1651046090000|2022-04-27 07:54:50|84.79|84.73|84.79|84.73|84.8|84.75|84.79|84.72|35189
1651046100000|2022-04-27 07:55:00|84.78|84.72|84.79|84.72|84.79|84.73|84.75|84.72|6651
1651046110000|2022-04-27 07:55:10|84.77|84.73|84.76|84.72|84.8|84.76|84.74|84.72|42142
1651046120000|2022-04-27 07:55:20|84.78|84.73|84.77|84.72|84.8|84.74|84.74|84.72|13856
1651046130000|2022-04-27 07:55:30|84.75|84.73|84.71|84.66|84.75|84.73|84.68|84.61|77127
1651046140000|2022-04-27 07:55:40|84.69|84.65|84.67|84.64|84.69|84.66|84.66|84.61|1250
1651046150000|2022-04-27 07:55:50|84.71|84.65|84.72|84.68|84.72|84.68|84.71|84.65|2942
1651046160000|2022-04-27 07:56:00|84.75|84.7|84.7|84.64|84.75|84.71|84.68|84.61|31821
1651046170000|2022-04-27 07:56:10|84.68|84.63|84.78|84.72|84.78|84.72|84.67|84.59|3812
1651046180000|2022-04-27 07:56:20|84.77|84.73|84.74|84.7|84.78|84.74|84.74|84.68|3186
1651046190000|2022-04-27 07:56:30|84.76|84.71|84.75|84.69|84.78|84.73|84.73|84.69|7309
1651046200000|2022-04-27 07:56:40|84.73|84.7|84.79|84.74|84.79|84.75|84.73|84.7|3610
1651046210000|2022-04-27 07:56:50|84.8|84.75|84.8|84.75|84.8|84.76|84.78|84.74|293
1651046220000|2022-04-27 07:57:00|84.79|84.76|84.83|84.77|84.83|84.78|84.79|84.75|8942
1651046230000|2022-04-27 07:57:10|84.82|84.78|84.83|84.79|84.83|84.79|84.82|84.75|2500
1651046240000|2022-04-27 07:57:20|84.82|84.8|84.92|84.87|84.94|84.87|84.82|84.76|6875
1651046250000|2022-04-27 07:57:30|84.94|84.88|84.95|84.89|84.96|84.9|84.9|84.85|2500
1651046260000|2022-04-27 07:57:40|84.98|84.9|84.95|84.9|84.98|84.91|84.95|84.89|3
1651046270000|2022-04-27 07:57:50|84.93|84.89|84.9|84.86|84.93|84.89|84.9|84.86|5496
1651046280000|2022-04-27 07:58:00|84.88|84.85|84.88|84.82|84.89|84.85|84.85|84.78|2034
1651046290000|2022-04-27 07:58:10|84.87|84.81|84.87|84.81|84.87|84.82|84.85|84.79|2569
1651046300000|2022-04-27 07:58:20|84.85|84.82|84.87|84.82|84.87|84.82|84.84|84.77|2078
1651046310000|2022-04-27 07:58:30|84.89|84.83|84.89|84.83|84.91|84.86|84.89|84.83|2874
1651046320000|2022-04-27 07:58:40|84.91|84.84|84.98|84.92|84.99|84.93|84.91|84.84|4646
1651046330000|2022-04-27 07:58:50|84.97|84.93|84.94|84.89|84.97|84.93|84.91|84.84|1766
1651046340000|2022-04-27 07:59:00|84.93|84.87|84.91|84.86|84.94|84.87|84.89|84.83|170
1651046350000|2022-04-27 07:59:10|84.92|84.87|84.95|84.89|84.95|84.89|84.92|84.86|15676
1651046360000|2022-04-27 07:59:20|84.94|84.9|84.94|84.9|84.95|84.93|84.94|84.9|300
1651046370000|2022-04-27 07:59:30|84.93|84.89|85|84.97|85|84.98|84.91|84.84|19903
1651046380000|2022-04-27 07:59:40|84.99|84.95|85|84.95|85|84.96|84.98|84.93|1870
1651046390000|2022-04-27 07:59:50|85.03|84.96|85.09|85.05|85.09|85.06|85.03|84.95|6358
1651046400000|2022-04-27 08:00:00|85.1|85.04|85.09|85.03|85.22|85.16|85.09|85.03|14874
1651046410000|2022-04-27 08:00:10|85.08|85.01|85.07|85.02|85.09|85.02|85.06|85.01|4414
1651046420000|2022-04-27 08:00:20|85.09|85.01|85.05|84.99|85.09|85.03|85.05|84.99|3
1651046430000|2022-04-27 08:00:30|85.04|84.97|85.05|85|85.05|85|85.04|84.97|3230
1651046440000|2022-04-27 08:00:40|85.04|84.97|85.05|84.99|85.07|85.01|84.91|84.81|58019
1651046450000|2022-04-27 08:00:50|85.03|84.97|85.07|85.02|85.07|85.02|85.01|84.97|235
1651046460000|2022-04-27 08:01:00|85.06|85.01|85.07|85|85.09|85.03|85.05|84.99|12419
1651046470000|2022-04-27 08:01:10|85.06|85.01|85.16|85.09|85.17|85.1|85.06|84.99|7427
1651046480000|2022-04-27 08:01:20|85.15|85.08|85.17|85.09|85.22|85.14|85.12|85.05|8063
1651046490000|2022-04-27 08:01:30|85.16|85.08|85.13|85.07|85.16|85.09|85.12|85.06|850
1651046500000|2022-04-27 08:01:40|85.12|85.08|85.1|85.03|85.12|85.08|85.08|85.02|9674
1651046510000|2022-04-27 08:01:50|85.09|85.04|85.1|85.03|85.1|85.05|85.09|85.02|667
1651046520000|2022-04-27 08:02:00|85.09|85.04|85.09|85.04|85.1|85.05|85.05|84.99|1060
1651046530000|2022-04-27 08:02:10|85.1|85.05|85.12|85.06|85.13|85.09|85.1|85.05|1912
1651046540000|2022-04-27 08:02:20|85.11|85.05|85.12|85.05|85.13|85.09|85.1|85.03|7011
1651046550000|2022-04-27 08:02:30|85.13|85.06|85.12|85.05|85.13|85.06|85.1|85.05|20410
1651046560000|2022-04-27 08:02:40|85.11|85.03|85.12|85.06|85.12|85.06|85.1|85.02|22455
1651046570000|2022-04-27 08:02:50|85.11|85.05|85.07|85.01|85.12|85.06|85.02|84.95|28359
1651046580000|2022-04-27 08:03:00|85.06|85|85.03|84.95|85.06|85|85.01|84.94|5501
1651046590000|2022-04-27 08:03:10|85.04|84.97|85.04|84.98|85.06|85.01|85.03|84.97|8524
1651046600000|2022-04-27 08:03:20|85.05|84.99|84.98|84.93|85.05|84.99|84.98|84.93|14700
1651046610000|2022-04-27 08:03:30|84.99|84.89|84.91|84.83|84.99|84.89|84.9|84.83|4569
1651046620000|2022-04-27 08:03:40|84.92|84.87|84.93|84.87|84.94|84.88|84.89|84.82|4989
1651046630000|2022-04-27 08:03:50|84.94|84.88|84.91|84.86|84.95|84.89|84.9|84.85|0
1651046640000|2022-04-27 08:04:00|84.93|84.87|84.92|84.85|84.95|84.9|84.92|84.85|784
1651046650000|2022-04-27 08:04:10|84.91|84.86|84.93|84.86|84.93|84.86|84.89|84.85|8217
1651046660000|2022-04-27 08:04:20|84.9|84.85|84.93|84.86|84.93|84.86|84.89|84.85|1
1651046670000|2022-04-27 08:04:30|84.94|84.88|84.97|84.91|85.02|84.97|84.94|84.88|81410
1651046680000|2022-04-27 08:04:40|84.95|84.9|84.89|84.82|84.95|84.9|84.89|84.82|5663
1651046690000|2022-04-27 08:04:50|84.88|84.81|84.87|84.8|84.94|84.87|84.86|84.79|3129
1651046700000|2022-04-27 08:05:00|84.86|84.81|84.92|84.86|84.94|84.87|84.84|84.77|5000
1651046710000|2022-04-27 08:05:10|84.91|84.84|84.92|84.84|84.93|84.87|84.88|84.81|11
1651046720000|2022-04-27 08:05:20|84.91|84.83|84.91|84.83|84.98|84.93|84.9|84.83|34109
1651046730000|2022-04-27 08:05:30|84.9|84.84|84.94|84.88|84.94|84.88|84.9|84.84|27
1651046740000|2022-04-27 08:05:40|84.93|84.87|84.88|84.81|84.93|84.87|84.84|84.77|6879
1651046750000|2022-04-27 08:05:50|84.85|84.8|84.82|84.79|84.85|84.8|84.76|84.69|6590
1651046760000|2022-04-27 08:06:00|84.85|84.8|84.83|84.78|84.88|84.82|84.81|84.74|9763
1651046770000|2022-04-27 08:06:10|84.86|84.79|84.88|84.83|84.88|84.83|84.86|84.79|7589
1651046780000|2022-04-27 08:06:20|84.87|84.81|84.88|84.82|84.88|84.84|84.84|84.77|6450
1651046790000|2022-04-27 08:06:30|84.89|84.84|84.88|84.81|84.91|84.85|84.88|84.8|0
1651046800000|2022-04-27 08:06:40|84.89|84.83|84.92|84.86|84.94|84.88|84.89|84.83|1148
1651046810000|2022-04-27 08:06:50|84.91|84.85|84.89|84.83|84.92|84.86|84.87|84.83|2351
1651046820000|2022-04-27 08:07:00|84.9|84.84|84.95|84.89|84.97|84.91|84.87|84.84|9269
1651046830000|2022-04-27 08:07:10|84.94|84.9|84.94|84.87|84.94|84.92|84.94|84.87|38
1651046840000|2022-04-27 08:07:20|84.95|84.88|84.94|84.87|84.95|84.89|84.94|84.87|0
1651046850000|2022-04-27 08:07:30|84.92|84.85|84.94|84.87|84.94|84.87|84.91|84.85|0
1651046860000|2022-04-27 08:07:40|84.95|84.88|84.95|84.89|84.95|84.91|84.94|84.88|5845
1651046870000|2022-04-27 08:07:50|84.97|84.9|85.06|85.02|85.06|85.02|84.97|84.9|10729
1651046880000|2022-04-27 08:08:00|85.04|85|85.05|84.99|85.06|85.01|85.03|84.98|10584
1651046890000|2022-04-27 08:08:10|85.06|85|85.02|84.97|85.06|85.01|85.02|84.97|0
1651046900000|2022-04-27 08:08:20|85.03|84.98|85.05|84.99|85.06|85.01|85.03|84.98|12970
1651046910000|2022-04-27 08:08:30|85.06|84.98|85.01|84.96|85.06|84.98|84.98|84.93|1180
1651046920000|2022-04-27 08:08:40|85|84.95|85.02|84.97|85.04|84.99|85|84.95|11073
1651046930000|2022-04-27 08:08:50|85.01|84.95|85.02|84.98|85.02|84.98|85.01|84.95|67
1651046940000|2022-04-27 08:09:00|85.01|84.97|85.01|84.96|85.04|84.97|85.01|84.95|58
1651046950000|2022-04-27 08:09:10|85|84.95|85|84.93|85.02|84.95|84.97|84.91|140
1651046960000|2022-04-27 08:09:20|85.01|84.92|85.01|84.96|85.01|84.96|85|84.92|0
1651046970000|2022-04-27 08:09:30|85.02|84.95|85.02|84.97|85.02|84.98|85.01|84.95|0
1651046980000|2022-04-27 08:09:40|85.01|84.98|85.05|85|85.06|85.01|85.01|84.98|16305
1651046990000|2022-04-27 08:09:50|85.06|85.01|85.06|85.02|85.06|85.02|85.06|85.01|23
1651047000000|2022-04-27 08:10:00|85.09|85.03|85.11|85.04|85.12|85.05|85.09|85.03|7413
1651047010000|2022-04-27 08:10:10|85.1|85.05|85.11|85.05|85.12|85.05|85.1|85.04|0
1651047020000|2022-04-27 08:10:20|85.1|85.04|85.03|84.97|85.11|85.05|85.03|84.97|590
1651047030000|2022-04-27 08:10:30|85.02|84.94|84.97|84.92|85.03|84.97|84.96|84.92|221598
1651047040000|2022-04-27 08:10:40|84.96|85|85|84.95|85.01|85|84.96|84.92|60317
1651047050000|2022-04-27 08:10:50|85.02|84.97|85.08|85.03|85.1|85.04|85.02|84.95|5642
1651047060000|2022-04-27 08:11:00|85.09|85.04|85.19|85.13|85.19|85.13|85.09|85.04|823
1651047070000|2022-04-27 08:11:10|85.18|85.14|85.33|85.29|85.36|85.29|85.18|85.14|160299
1651047080000|2022-04-27 08:11:20|85.34|85.31|85.29|85.24|85.34|85.31|85.29|85.24|8129
1651047090000|2022-04-27 08:11:30|85.28|85.22|85.28|85.24|85.28|85.26|85.26|85.22|25428
1651047100000|2022-04-27 08:11:40|85.27|85.22|85.35|85.28|85.35|85.28|85.23|85.16|33265
1651047110000|2022-04-27 08:11:50|85.36|85.29|85.37|85.32|85.4|85.36|85.35|85.29|22300
1651047120000|2022-04-27 08:12:00|85.39|85.33|85.42|85.36|85.43|85.37|85.39|85.33|7977
1651047130000|2022-04-27 08:12:10|85.39|85.33|85.39|85.33|85.42|85.38|85.36|85.3|13371
1651047140000|2022-04-27 08:12:20|85.37|85.31|85.4|85.34|85.4|85.35|85.36|85.3|4200
1651047150000|2022-04-27 08:12:30|85.41|85.35|85.43|85.37|85.47|85.4|85.41|85.35|3930
1651047160000|2022-04-27 08:12:40|85.44|85.39|85.44|85.37|85.44|85.39|85.43|85.37|9077
1651047170000|2022-04-27 08:12:50|85.46|85.39|85.47|85.41|85.47|85.42|85.44|85.39|109
1651047180000|2022-04-27 08:13:00|85.48|85.39|85.46|85.41|85.48|85.42|85.45|85.39|13162
1651047190000|2022-04-27 08:13:10|85.45|85.39|85.45|85.4|85.45|85.41|85.43|85.37|6386
1651047200000|2022-04-27 08:13:20|85.44|85.41|85.44|85.37|85.44|85.41|85.44|85.37|2370
1651047210000|2022-04-27 08:13:30|85.46|85.38|85.47|85.41|85.5|85.43|85.46|85.37|11
1651047220000|2022-04-27 08:13:40|85.45|85.4|85.45|85.38|85.45|85.4|85.45|85.38|2
1651047230000|2022-04-27 08:13:50|85.43|85.37|85.45|85.38|85.45|85.38|85.43|85.37|3584
1651047240000|2022-04-27 08:14:00|85.44|85.39|85.45|85.39|85.45|85.4|85.44|85.37|0
1651047250000|2022-04-27 08:14:10|85.47|85.4|85.5|85.45|85.52|85.47|85.47|85.4|17813
1651047260000|2022-04-27 08:14:20|85.52|85.43|85.56|85.51|85.58|85.52|85.52|85.43|14044
1651047270000|2022-04-27 08:14:30|85.57|85.52|85.59|85.53|85.67|85.61|85.57|85.52|3912
1651047280000|2022-04-27 08:14:40|85.6|85.54|85.58|85.53|85.6|85.54|85.57|85.51|420
1651047290000|2022-04-27 08:14:50|85.59|85.54|85.61|85.55|85.67|85.6|85.59|85.53|13067
1651047300000|2022-04-27 08:15:00|85.63|85.56|85.71|85.64|85.72|85.64|85.62|85.56|13612
1651047310000|2022-04-27 08:15:10|85.7|85.62|85.65|85.59|85.71|85.62|85.58|85.53|11334
1651047320000|2022-04-27 08:15:20|85.67|85.6|85.67|85.61|85.67|85.61|85.66|85.6|141418
1651047330000|2022-04-27 08:15:30|85.7|85.62|85.74|85.65|85.75|85.66|85.65|85.58|6616
1651047340000|2022-04-27 08:15:40|85.73|85.66|85.72|85.65|85.74|85.67|85.7|85.65|3789
1651047350000|2022-04-27 08:15:50|85.71|85.66|85.67|85.58|85.74|85.66|85.64|85.56|9929
1651047360000|2022-04-27 08:16:00|85.66|85.59|85.67|85.61|85.67|85.61|85.66|85.58|1199
1651047370000|2022-04-27 08:16:10|85.66|85.62|85.67|85.59|85.67|85.63|85.66|85.59|0
1651047380000|2022-04-27 08:16:20|85.69|85.6|85.71|85.64|85.74|85.67|85.66|85.59|11819
1651047390000|2022-04-27 08:16:30|85.69|85.63|85.65|85.57|85.69|85.63|85.64|85.55|13015
1651047400000|2022-04-27 08:16:40|85.64|85.58|85.67|85.59|85.68|85.61|85.62|85.57|6175
1651047410000|2022-04-27 08:16:50|85.65|85.58|85.69|85.61|85.71|85.62|85.64|85.57|2565
1651047420000|2022-04-27 08:17:00|85.68|85.6|85.7|85.6|85.71|85.65|85.66|85.57|1500
1651047430000|2022-04-27 08:17:10|85.69|85.59|85.68|85.59|85.69|85.6|85.65|85.59|0
1651047440000|2022-04-27 08:17:20|85.67|85.6|85.66|85.6|85.67|85.6|85.65|85.59|7828
1651047450000|2022-04-27 08:17:30|85.65|85.59|85.65|85.6|85.65|85.6|85.62|85.56|1709
1651047460000|2022-04-27 08:17:40|85.64|85.59|85.65|85.59|85.65|85.6|85.64|85.56|5000
1651047470000|2022-04-27 08:17:50|85.66|85.6|85.61|85.53|85.71|85.65|85.59|85.53|7953
1651047480000|2022-04-27 08:18:00|85.6|85.54|85.61|85.54|85.64|85.57|85.6|85.54|16929
1651047490000|2022-04-27 08:18:10|85.62|85.55|85.62|85.56|85.67|85.59|85.59|85.53|19799
1651047500000|2022-04-27 08:18:20|85.63|85.57|85.67|85.64|85.67|85.64|85.63|85.56|2050
1651047510000|2022-04-27 08:18:30|85.66|85.62|85.68|85.6|85.69|85.62|85.66|85.59|0
1651047520000|2022-04-27 08:18:40|85.67|85.61|85.68|85.63|85.69|85.63|85.66|85.61|6000
1651047530000|2022-04-27 08:18:50|85.69|85.6|85.7|85.64|85.73|85.65|85.69|85.6|2350
1651047540000|2022-04-27 08:19:00|85.72|85.65|85.75|85.68|85.76|85.72|85.72|85.65|17720
1651047550000|2022-04-27 08:19:10|85.74|85.69|85.75|85.69|85.75|85.71|85.74|85.68|605
1651047560000|2022-04-27 08:19:20|85.74|85.68|85.75|85.69|85.75|85.7|85.71|85.64|583
1651047570000|2022-04-27 08:19:30|85.74|85.67|85.75|85.68|85.75|85.69|85.74|85.67|3488
1651047580000|2022-04-27 08:19:40|85.74|85.69|85.75|85.68|85.75|85.71|85.71|85.67|4806
1651047600000|2022-04-27 08:20:00|85.76|85.69|85.73|85.69|85.82|85.77|85.72|85.69|27987
1651047610000|2022-04-27 08:20:10|85.76|85.7|85.76|85.69|85.76|85.7|85.74|85.69|0
1651047620000|2022-04-27 08:20:20|85.75|85.7|85.79|85.74|85.79|85.74|85.75|85.69|7385
1651047630000|2022-04-27 08:20:30|85.78|85.73|85.77|85.69|85.78|85.73|85.74|85.68|3055
1651047640000|2022-04-27 08:20:40|85.76|85.7|85.7|85.66|85.77|85.72|85.69|85.65|5790
1651047650000|2022-04-27 08:20:50|85.69|85.64|85.77|85.71|85.79|85.73|85.67|85.6|21557
1651047660000|2022-04-27 08:21:00|85.76|85.72|85.73|85.67|85.76|85.72|85.73|85.67|0
1651047670000|2022-04-27 08:21:10|85.75|85.68|85.75|85.68|85.75|85.68|85.71|85.65|439
1651047680000|2022-04-27 08:21:20|85.74|85.67|85.71|85.64|85.74|85.68|85.67|85.6|1503
1651047690000|2022-04-27 08:21:30|85.7|85.65|85.72|85.65|85.72|85.68|85.7|85.64|2500
1651047700000|2022-04-27 08:21:40|85.71|85.64|85.72|85.66|85.72|85.67|85.69|85.63|0
1651047710000|2022-04-27 08:21:50|85.71|85.67|85.69|85.63|85.72|85.67|85.69|85.63|1188
1651047720000|2022-04-27 08:22:00|85.7|85.64|85.72|85.67|85.72|85.68|85.7|85.64|0
1651047730000|2022-04-27 08:22:10|85.71|85.68|85.77|85.71|85.78|85.73|85.71|85.65|14220
1651047740000|2022-04-27 08:22:20|85.76|85.72|85.74|85.7|85.76|85.72|85.73|85.7|4007
1651047750000|2022-04-27 08:22:30|85.75|85.71|85.68|85.63|85.8|85.75|85.68|85.63|12813
1651047760000|2022-04-27 08:22:40|85.67|85.62|85.69|85.66|85.69|85.66|85.67|85.61|0
1651047770000|2022-04-27 08:22:50|85.71|85.67|85.74|85.69|85.76|85.71|85.71|85.66|28416
1651047780000|2022-04-27 08:23:00|85.73|85.7|85.74|85.69|85.74|85.7|85.73|85.69|13600
1651047790000|2022-04-27 08:23:10|85.76|85.7|85.76|85.72|85.76|85.73|85.76|85.7|1866
1651047800000|2022-04-27 08:23:20|85.75|85.73|85.68|85.62|85.76|85.73|85.68|85.62|58
1651047810000|2022-04-27 08:23:30|85.69|85.64|85.69|85.66|85.69|85.66|85.67|85.64|11870
1651047820000|2022-04-27 08:23:40|85.68|85.65|85.66|85.62|85.68|85.65|85.6|85.58|5256
1651047830000|2022-04-27 08:23:50||85.61||85.62||85.62||85.61|58
1651047840000|2022-04-27 08:24:00|85.65|85.6|85.61|85.58|85.65|85.6|85.59|85.58|3147
1651047850000|2022-04-27 08:24:10|85.58|85.57|85.54|85.5|85.61|85.57|85.53|85.5|3800
1651047860000|2022-04-27 08:24:20|85.55|85.51|85.59|85.53|85.59|85.54|85.55|85.51|3250
1651047870000|2022-04-27 08:24:30|85.58|85.5|85.53|85.49|85.58|85.51|85.52|85.46|2361
1651047880000|2022-04-27 08:24:40|85.54|85.5|85.59|85.55|85.59|85.55|85.54|85.5|7562
1651047890000|2022-04-27 08:24:50|85.61|85.56|85.65|85.61|85.66|85.61|85.61|85.56|12800
1651047900000|2022-04-27 08:25:00|85.66|85.62|85.65|85.61|85.66|85.63|85.65|85.61|437
1651047910000|2022-04-27 08:25:10|85.66|85.62|85.65|85.61|85.66|85.62|85.65|85.61|0
1651047920000|2022-04-27 08:25:20|85.66|85.59|85.62|85.59|85.66|85.59|85.62|85.59|1169
1651047930000|2022-04-27 08:25:30|85.61|85.57|85.54|85.51|85.61|85.57|85.54|85.49|14059
1651047940000|2022-04-27 08:25:40|85.55|85.53|85.51|85.45|85.6|85.54|85.46|85.43|4396
1651047950000|2022-04-27 08:25:50|85.5|85.44|85.5|85.44|85.53|85.48|85.49|85.41|43936
1651047960000|2022-04-27 08:26:00|85.51|85.45|85.55|85.51|85.61|85.54|85.49|85.45|7575
1651047970000|2022-04-27 08:26:10|85.54|85.49|85.58|85.52|85.59|85.54|85.51|85.47|2500
1651047980000|2022-04-27 08:26:20|85.57|85.51|85.55|85.48|85.57|85.51|85.52|85.47|1396
1651047990000|2022-04-27 08:26:30|85.56|85.49|85.55|85.5|85.59|85.53|85.55|85.49|11333
1651048000000|2022-04-27 08:26:40|85.54|85.51|85.58|85.52|85.59|85.53|85.53|85.48|2507
1651048010000|2022-04-27 08:26:50|85.59|85.51|85.57|85.51|85.59|85.53|85.53|85.49|241
1651048020000|2022-04-27 08:27:00|85.58|85.52|85.54|85.49|85.59|85.53|85.54|85.49|5656
1651048030000|2022-04-27 08:27:10|85.55|85.5|85.56|85.51|85.58|85.51|85.54|85.49|12091
1651048040000|2022-04-27 08:27:20|85.55|85.5|85.53|85.49|85.58|85.52|85.52|85.49|3000
1651048060000|2022-04-27 08:27:40|85.52|85.48|85.49|85.43|85.52|85.48|85.49|85.43|18425
1651048070000|2022-04-27 08:27:50|85.5|85.42|85.48|85.41|85.5|85.43|85.47|85.41|12028
1651048080000|2022-04-27 08:28:00|85.47|85.4|85.41|85.36|85.47|85.41|85.39|85.33|13202
1651048090000|2022-04-27 08:28:10|85.42|85.38|85.47|85.41|85.51|85.44|85.42|85.38|14267
1651048100000|2022-04-27 08:28:20|85.46|85.4|85.43|85.38|85.46|85.4|85.42|85.36|400
1651048110000|2022-04-27 08:28:30|85.42|85.37|85.49|85.42|85.49|85.42|85.42|85.36|4267
1651048120000|2022-04-27 08:28:40|85.51|85.43|85.49|85.44|85.51|85.45|85.48|85.41|581
1651048130000|2022-04-27 08:28:50|85.47|85.45|85.48|85.41|85.49|85.45|85.47|85.41|782
1651048140000|2022-04-27 08:29:00|85.49|85.42|85.49|85.42|85.49|85.44|85.49|85.42|0
1651048150000|2022-04-27 08:29:10|85.48|85.41|85.46|85.4|85.48|85.41|85.43|85.38|0
1651048160000|2022-04-27 08:29:20|85.47|85.43|85.47|85.41|85.51|85.44|85.45|85.39|4349
1651048170000|2022-04-27 08:29:30|85.46|85.4|85.47|85.4|85.5|85.42|85.45|85.4|2
1651048180000|2022-04-27 08:29:40|85.46|85.39|85.41|85.34|85.46|85.39|85.41|85.34|2630
1651048190000|2022-04-27 08:29:50|||||||||26
1651048200000|2022-04-27 08:30:00|85.42|85.35|85.41|85.35|85.42|85.35|85.41|85.34|30174
1651048210000|2022-04-27 08:30:10|85.42|85.36|85.42|85.36|85.44|85.39|85.39|85.34|19029
1651048220000|2022-04-27 08:30:20|85.44|85.38|85.46|85.39|85.47|85.41|85.44|85.38|8192
1651048230000|2022-04-27 08:30:30|85.47|85.4|85.45|85.38|85.47|85.41|85.45|85.38|104
1651048240000|2022-04-27 08:30:40|85.46|85.4|85.44|85.37|85.46|85.4|85.42|85.35|9676
1651048250000|2022-04-27 08:30:50|85.45|85.38|85.45|85.38|85.47|85.41|85.45|85.37|225
1651048260000|2022-04-27 08:31:00|85.43|85.37|85.42|85.37|85.43|85.37|85.42|85.37|58
1651048270000|2022-04-27 08:31:10|85.4|85.38|85.42|85.37|85.43|85.38|85.39|85.37|23
1651048280000|2022-04-27 08:31:20|85.43|85.38|85.4|85.36|85.43|85.38|85.38|85.33|5560
1651048290000|2022-04-27 08:31:30|85.43|85.39|85.43|85.35|85.47|85.41|85.43|85.35|13482
1651048300000|2022-04-27 08:31:40|85.41|85.36|85.42|85.35|85.42|85.36|85.4|85.35|877
1651048310000|2022-04-27 08:31:50|85.41|85.36|85.31|85.26|85.41|85.36|85.3|85.24|17360
1651048320000|2022-04-27 08:32:00|85.32|85.27|85.32|85.26|85.33|85.3|85.3|85.25|2768
1651048330000|2022-04-27 08:32:10|85.33|85.27|85.33|85.29|85.33|85.29|85.33|85.27|0
1651048340000|2022-04-27 08:32:20|85.34|85.31|85.29|85.23|85.37|85.32|85.28|85.23|19695
1651048350000|2022-04-27 08:32:30|85.28|85.22|85.26|85.2|85.3|85.24|85.25|85.19|58
1651048360000|2022-04-27 08:32:40|85.25|85.18|85.26|85.2|85.26|85.22|85.24|85.18|5
1651048370000|2022-04-27 08:32:50|85.25|85.18|85.23|85.18|85.25|85.19|85.21|85.15|1000
1651048380000|2022-04-27 08:33:00|85.22|85.19|85.19|85.14|85.22|85.19|85.18|85.12|5825
1651048390000|2022-04-27 08:33:10|85.18|85.13|85.13|85.09|85.19|85.15|85.13|85.08|6018
1651048400000|2022-04-27 08:33:20|85.15|85.1|85.08|85.04|85.15|85.1|85.08|85.02|9399
1651048410000|2022-04-27 08:33:30|85.07|85.03|85.1|85.06|85.1|85.06|85.07|85.01|4254
1651048420000|2022-04-27 08:33:40|85.12|85.07|85.1|85.04|85.12|85.08|85.07|85.02|4111
1651048430000|2022-04-27 08:33:50|85.09|85.02|85.08|85.03|85.09|85.03|85.06|85|0
1651048440000|2022-04-27 08:34:00|85.07|85.01|85.01|84.97|85.08|85.01|85|84.94|34135
1651048450000|2022-04-27 08:34:10|85|84.96|85.05|84.99|85.05|85.02|84.99|84.95|5670
1651048460000|2022-04-27 08:34:20|85.04|84.97|85.02|84.98|85.08|85.04|85.02|84.97|16128
1651048470000|2022-04-27 08:34:30|85.04|84.99|85.05|85.01|85.05|85.01|85.03|84.98|2500
1651048480000|2022-04-27 08:34:40|85.04|84.99|85|84.94|85.05|85.02|84.98|84.93|11778
1651048490000|2022-04-27 08:34:50|84.99|84.95|85.02|84.96|85.02|84.98|84.97|84.94|50005
1651048500000|2022-04-27 08:35:00|85.01|84.95|84.87|84.81|85.02|84.95|84.87|84.8|56378
1651048510000|2022-04-27 08:35:10|84.86|84.82|84.85|84.8|84.87|84.83|84.85|84.79|50
1651048520000|2022-04-27 08:35:20|84.86|84.81|84.9|84.85|84.91|84.87|84.86|84.81|8819
1651048530000|2022-04-27 08:35:30|84.91|84.87|84.9|84.86|84.91|84.88|84.87|84.81|6390
1651048540000|2022-04-27 08:35:40|84.86|84.85|84.85|84.81|84.88|84.86|84.85|84.8|21787
1651048550000|2022-04-27 08:35:50|84.84|84.79|84.89|84.81|84.89|84.85|84.84|84.77|66757
1651048560000|2022-04-27 08:36:00|84.88|84.82|84.81|84.75|84.89|84.83|84.79|84.72|23236
1651048570000|2022-04-27 08:36:10|84.8|84.74|84.75|84.68|84.8|84.75|84.74|84.67|58338
1651048580000|2022-04-27 08:36:20|84.76|84.69|84.74|84.68|84.84|84.77|84.74|84.68|13136
1651048590000|2022-04-27 08:36:30|84.76|84.69|84.71|84.65|84.76|84.7|84.71|84.64|2338
1651048600000|2022-04-27 08:36:40|84.73|84.66|84.73|84.69|84.74|84.69|84.71|84.65|11022
1651048610000|2022-04-27 08:36:50|84.72|84.67|84.7|84.66|84.73|84.67|84.7|84.63|11124
1651048620000|2022-04-27 08:37:00|84.69|84.64|84.63|84.58|84.7|84.64|84.61|84.52|17469
1651048630000|2022-04-27 08:37:10|84.61|84.57|84.62|84.57|84.63|84.59|84.61|84.57|5580
1651048640000|2022-04-27 08:37:20|84.61|84.56|84.61|84.54|84.62|84.56|84.6|84.54|10768
1651048650000|2022-04-27 08:37:30|84.6|84.55|84.6|84.56|84.6|84.57|84.6|84.54|0
1651048660000|2022-04-27 08:37:40|84.59|84.55|84.61|84.54|84.62|84.57|84.59|84.54|9616
1651048670000|2022-04-27 08:37:50|84.6|84.53|84.52|84.45|84.61|84.53|84.52|84.44|90209
1651048680000|2022-04-27 08:38:00|84.53|84.46|84.49|84.42|84.53|84.49|84.49|84.42|2322
1651048690000|2022-04-27 08:38:10|84.48|84.4|84.47|84.42|84.49|84.45|84.45|84.38|5902
1651048700000|2022-04-27 08:38:20|84.46|84.41|84.44|84.39|84.46|84.41|84.39|84.34|10722
1651048710000|2022-04-27 08:38:30|84.42|84.38|84.42|84.34|84.47|84.44|84.41|84.33|16506
1651048720000|2022-04-27 08:38:40|84.44|84.35|84.45|84.41|84.47|84.42|84.43|84.35|7917
1651048730000|2022-04-27 08:38:50|84.44|84.39|84.41|84.35|84.45|84.4|84.4|84.33|4830
1651048740000|2022-04-27 08:39:00|84.38|84.36|84.38|84.33|84.43|84.38|84.37|84.3|13069
1651048750000|2022-04-27 08:39:10|84.37|84.31|84.35|84.29|84.38|84.33|84.35|84.28|4077
1651048760000|2022-04-27 08:39:20|84.37|84.32|84.38|84.3|84.38|84.33|84.37|84.29|19528
1651048770000|2022-04-27 08:39:30|84.37|84.28|84.32|84.27|84.37|84.28|84.25|84.2|6845
1651048780000|2022-04-27 08:39:40|84.29|84.28|84.28|84.21|84.34|84.29|84.25|84.2|12764
1651048790000|2022-04-27 08:39:50|84.31|84.22|84.32|84.26|84.32|84.27|84.29|84.22|1009
1651048800000|2022-04-27 08:40:00|84.3|84.27|84.33|84.28|84.34|84.31|84.3|84.26|18723
1651048810000|2022-04-27 08:40:10|84.32|84.27|84.25|84.17|84.33|84.27|84.24|84.15|4473
1651048820000|2022-04-27 08:40:20|84.23|84.18|84.28|84.26|84.28|84.26|84.23|84.18|14301
1651048830000|2022-04-27 08:40:30|84.27|84.25|84.24|84.17|84.27|84.25|84.24|84.16|15520
1651048840000|2022-04-27 08:40:40|84.23|84.16|84.22|84.16|84.24|84.17|84.22|84.16|0
1651048850000|2022-04-27 08:40:50|84.2|84.14|84.21|84.15|84.22|84.17|84.2|84.14|484
1651048860000|2022-04-27 08:41:00|84.2|84.14|84.26|84.19|84.27|84.23|84.19|84.12|82682
1651048870000|2022-04-27 08:41:10|84.25|84.17|84.19|84.14|84.25|84.18|84.19|84.11|35677
1651048880000|2022-04-27 08:41:20|84.17|84.15|84.17|84.11|84.19|84.15|84.14|84.11|27952
1651048890000|2022-04-27 08:41:30|84.16|84.1|84.14|84.1|84.16|84.1|84.14|84.1|10000
1651048900000|2022-04-27 08:41:40|84.16|84.11|84.13|84.09|84.17|84.13|84.12|84.04|19190
1651048910000|2022-04-27 08:41:50|84.11|84.1|84.16|84.11|84.17|84.12|84.11|84.08|8057
1651048920000|2022-04-27 08:42:00|84.15|84.1|84.12|84.05|84.16|84.1|84.12|84.05|16564
1651048930000|2022-04-27 08:42:10|84.11|84.03|84.16|84.11|84.17|84.14|84.1|84.02|19695
1651048940000|2022-04-27 08:42:20|84.15|84.1|84.1|84.05|84.16|84.12|84.1|84.05|15965
1651048950000|2022-04-27 08:42:30|84.09|84.03|84.09|84.02|84.13|84.07|84.06|84|12146
1651048960000|2022-04-27 08:42:40|84.13|84.03|84.09|84.04|84.13|84.08|84.08|84|19619
1651048970000|2022-04-27 08:42:50|84.08|84.03|84.05|84|84.08|84.03|84.05|84|2187
1651048980000|2022-04-27 08:43:00|84.06|84.01|84.12|84.08|84.12|84.09|84.06|84.01|55633
1651048990000|2022-04-27 08:43:10|84.15|84.09|84.24|84.19|84.24|84.19|84.15|84.09|26942
1651049000000|2022-04-27 08:43:20|84.25|84.2|84.25|84.19|84.33|84.23|84.25|84.19|11020
1651049010000|2022-04-27 08:43:30|84.24|84.17|84.23|84.15|84.25|84.2|84.22|84.15|5816
1651049020000|2022-04-27 08:43:40|84.25|84.17|84.25|84.19|84.25|84.21|84.24|84.17|20000
1651049030000|2022-04-27 08:43:50|84.24|84.18|84.24|84.18|84.24|84.18|84.24|84.18|0
1651049050000|2022-04-27 08:44:10|84.25|84.19|84.25|84.2|84.25|84.2|84.25|84.19|7457
1651049070000|2022-04-27 08:44:30|84.27|84.21|84.31|84.27|84.36|84.29|84.27|84.21|15194
1651049080000|2022-04-27 08:44:40|84.3|84.25|84.29|84.25|84.31|84.25|84.28|84.25|4744
1651049090000|2022-04-27 08:44:50|84.3|84.23|84.27|84.23|84.3|84.24|84.25|84.2|11523
1651049100000|2022-04-27 08:45:00|84.28|84.24|84.3|84.25|84.36|84.3|84.28|84.24|7372
1651049110000|2022-04-27 08:45:10|84.29|84.24|84.29|84.22|84.29|84.25|84.29|84.21|0
1651049120000|2022-04-27 08:45:20|84.28|84.2|84.32|84.26|84.32|84.27|84.26|84.2|4784
1651049130000|2022-04-27 08:45:30||84.27||84.26||84.28||84.26|0
1651049140000|2022-04-27 08:45:40|84.35|84.27|84.31|84.27|84.35|84.29|84.31|84.27|2500
1651049150000|2022-04-27 08:45:50|84.3|84.26|84.31|84.26|84.31|84.26|84.26|84.22|4664
1651049160000|2022-04-27 08:46:00|84.3|84.24|84.29|84.24|84.3|84.25|84.26|84.2|4525
1651049170000|2022-04-27 08:46:10|84.3|84.23|84.3|84.26|84.3|84.28|84.29|84.22|4342
1651049180000|2022-04-27 08:46:20|84.29|84.28|84.31|84.26|84.31|84.3|84.29|84.24|4061
1651049190000|2022-04-27 08:46:30|84.3|84.25|84.25|84.18|84.31|84.25|84.21|84.15|2500
1651049200000|2022-04-27 08:46:40|84.24|84.19|84.19|84.15|84.24|84.2|84.17|84.11|22956
1651049210000|2022-04-27 08:46:50|84.18|84.14|84.23|84.16|84.24|84.17|84.18|84.11|2503
1651049220000|2022-04-27 08:47:00|84.21|84.15|84.15|84.11|84.21|84.15|84.15|84.09|418
1651049230000|2022-04-27 08:47:10|84.14|84.1|84.11|84.07|84.14|84.1|84.11|84.06|10519
1651049240000|2022-04-27 08:47:20|84.12|84.09|84.13|84.09|84.13|84.09|84.11|84.07|8245
1651049250000|2022-04-27 08:47:30|84.12|84.08|84.13|84.08|84.13|84.09|84.11|84.08|1194
1651049260000|2022-04-27 08:47:40|84.14|84.09|84.08|84.04|84.14|84.1|84.08|84.04|22018
1651049270000|2022-04-27 08:47:50|84.07|84.03|84.08|84.03|84.08|84.04|84.05|84|2667
1651049280000|2022-04-27 08:48:00|84.06|84.02|84.1|84.04|84.12|84.07|84.06|84.02|17124
1651049290000|2022-04-27 08:48:10|84.09|84.05|83.97|83.92|84.1|84.05|83.97|83.92|45551
1651049300000|2022-04-27 08:48:20|83.95|83.91|83.95|83.9|83.99|83.94|83.95|83.9|8506
1651049310000|2022-04-27 08:48:30|83.94|83.91|83.95|83.89|83.95|83.91|83.91|83.85|8214
1651049320000|2022-04-27 08:48:40|83.97|83.9|83.93|83.87|83.97|83.92|83.93|83.87|5921
1651049330000|2022-04-27 08:48:50|83.92|83.86|83.88|83.83|83.92|83.86|83.88|83.83|160
1651049340000|2022-04-27 08:49:00||83.84||83.83||83.84||83.83|28
1651049350000|2022-04-27 08:49:10|83.87|83.82|83.91|83.86|83.93|83.89|83.87|83.81|13906
1651049360000|2022-04-27 08:49:20|83.93|83.87|83.99|83.95|84.06|84.01|83.91|83.86|14560
1651049370000|2022-04-27 08:49:30|83.98|83.92|83.97|83.93|84|83.96|83.94|83.92|121917
1651049380000|2022-04-27 08:49:40|83.99|83.94|83.97|83.93|83.99|83.96|83.97|83.92|565
1651049390000|2022-04-27 08:49:50|83.99|83.92|84.04|83.98|84.05|83.98|83.99|83.92|6331
1651049400000|2022-04-27 08:50:00|84.03|83.99|84.08|84.02|84.08|84.03|84.03|83.98|1980
1651049410000|2022-04-27 08:50:10|84.07|84.03|84.06|83.99|84.08|84.03|84.02|83.98|2229
1651049420000|2022-04-27 08:50:20|84.05|84|84.05|83.99|84.08|84.02|84.04|83.99|5918
1651049430000|2022-04-27 08:50:30|84.04|84|84.08|84.04|84.08|84.04|84.04|83.99|586
1651049440000|2022-04-27 08:50:40|||||||||5911
1651049450000|2022-04-27 08:50:50|84.1|84.06|84.07|84.01|84.12|84.06|84.07|84.01|8002
1651049460000|2022-04-27 08:51:00|84.09|84.02|84.06|84.03|84.09|84.04|84.06|84.02|4497
1651049470000|2022-04-27 08:51:10|84.05|84.01|84.05|84.03|84.06|84.03|84.04|84.01|8932
1651049480000|2022-04-27 08:51:20|84.07|84.04|84.12|84.06|84.12|84.07|84.07|84.04|7346
1651049490000|2022-04-27 08:51:30||84.08||84.08||84.08||84.06|1
1651049500000|2022-04-27 08:51:40|84.11|84.06|84.11|84.06|84.11|84.06|84.11|84.06|100
1651049510000|2022-04-27 08:51:50|84.09|84.05|84.01|83.98|84.09|84.05|84.01|83.98|3446
1651049520000|2022-04-27 08:52:00|84|83.97|84.03|84|84.03|84|83.99|83.93|10093
1651049530000|2022-04-27 08:52:10|84.02|83.99|84.03|83.99|84.03|83.99|84.01|83.97|6121
1651049540000|2022-04-27 08:52:20||84||83.99||84.01||83.99|1750
1651049550000|2022-04-27 08:52:30|84.04|84|84.06|84.01|84.07|84.02|84.04|83.99|2335
1651049560000|2022-04-27 08:52:40|84.05|83.99|84.01|83.95|84.05|83.99|84|83.95|0
1651049570000|2022-04-27 08:52:50|84.02|83.96|84.04|83.99|84.06|84.01|84.01|83.95|7300
1651049580000|2022-04-27 08:53:00|84.03|83.97|84.03|84|84.05|84.01|84.03|83.97|0
1651049590000|2022-04-27 08:53:10|84.05|84.01|84.09|84.02|84.09|84.04|84.05|84|2540
1651049600000|2022-04-27 08:53:20|84.07|84.03|84.03|84|84.1|84.06|84.03|84|759
1651049610000|2022-04-27 08:53:30|84.05|84.01|84.06|84.02|84.07|84.02|84.05|84|593
1651049620000|2022-04-27 08:53:40|84.07|84.03|84.09|84.04|84.09|84.05|84.07|84.03|2733
1651049630000|2022-04-27 08:53:50|84.08|84.02|84.11|84.06|84.12|84.06|84.07|84.02|606
1651049640000|2022-04-27 08:54:00|84.1|84.07|84.14|84.08|84.16|84.11|84.1|84.06|2008
1651049650000|2022-04-27 08:54:10|84.15|84.1|84.2|84.15|84.22|84.16|84.15|84.1|0
1651049660000|2022-04-27 08:54:20|84.19|84.13|84.14|84.1|84.19|84.13|84.12|84.08|8657
1651049670000|2022-04-27 08:54:30|84.16|84.11|84.15|84.11|84.17|84.12|84.15|84.11|1
1651049680000|2022-04-27 08:54:40|84.14|84.12|84.13|84.1|84.14|84.12|84.12|84.08|964
1651049690000|2022-04-27 08:54:50|84.12|84.07|84.15|84.1|84.17|84.11|84.1|84.04|3691
1651049700000|2022-04-27 08:55:00|84.14|84.11|84.19|84.12|84.2|84.15|84.14|84.11|1105
1651049710000|2022-04-27 08:55:10|84.17|84.1|84.17|84.11|84.17|84.12|84.16|84.1|0
1651049720000|2022-04-27 08:55:20|84.16|84.1|84.22|84.16|84.24|84.18|84.16|84.1|2800
1651049730000|2022-04-27 08:55:30|84.21|84.15|84.23|84.2|84.23|84.2|84.21|84.15|2606
1651049740000|2022-04-27 08:55:40||84.19||84.2||84.2||84.19|0
1651049750000|2022-04-27 08:55:50|84.26|84.19|84.23|84.19|84.26|84.22|84.22|84.19|28592
1651049760000|2022-04-27 08:56:00|84.22|84.17|84.16|84.12|84.22|84.17|84.16|84.12|3059
1651049770000|2022-04-27 08:56:10|84.18|84.13|84.19|84.16|84.19|84.16|84.16|84.13|8361
1651049780000|2022-04-27 08:56:20|84.21|84.15|84.26|84.2|84.36|84.31|84.21|84.15|8246
1651049790000|2022-04-27 08:56:30|84.25|84.18|84.28|84.22|84.28|84.23|84.24|84.18|3
1651049800000|2022-04-27 08:56:40|84.27|84.23|84.25|84.2|84.31|84.25|84.25|84.2|0
1651049810000|2022-04-27 08:56:50|84.26|84.21|84.34|84.28|84.43|84.37|84.26|84.2|11533
1651049820000|2022-04-27 08:57:00|84.35|84.29|84.35|84.3|84.4|84.35|84.34|84.28|4723
1651049830000|2022-04-27 08:57:10|84.33|84.29|84.41|84.34|84.42|84.36|84.33|84.27|4392
1651049840000|2022-04-27 08:57:20|84.4|84.33|84.47|84.4|84.49|84.41|84.4|84.33|1779
1651049850000|2022-04-27 08:57:30|84.48|84.41|84.48|84.41|84.48|84.42|84.46|84.41|169
1651049860000|2022-04-27 08:57:40|84.47|84.42|84.44|84.38|84.53|84.46|84.42|84.38|19661
1651049870000|2022-04-27 08:57:50|84.43|84.39|84.36|84.31|84.43|84.39|84.36|84.31|2523
1651049880000|2022-04-27 08:58:00|84.37|84.32|84.45|84.39|84.46|84.39|84.36|84.31|6721
1651049890000|2022-04-27 08:58:10|84.44|84.38|84.41|84.37|84.44|84.39|84.41|84.35|0
1651049900000|2022-04-27 08:58:20|84.44|84.36|84.44|84.4|84.44|84.4|84.43|84.36|3087
1651049910000|2022-04-27 08:58:30|84.43|84.39|84.43|84.37|84.43|84.41|84.41|84.36|6769
1651049920000|2022-04-27 08:58:40||84.38||84.39||84.39||84.37|0
1651049930000|2022-04-27 08:58:50|84.44|84.4|84.42|84.38|84.46|84.42|84.42|84.38|9810
1651049940000|2022-04-27 08:59:00|84.41|84.36|84.4|84.34|84.45|84.36|84.39|84.34|3
1651049950000|2022-04-27 08:59:10|84.41|84.35|84.34|84.29|84.41|84.37|84.34|84.29|4045
1651049960000|2022-04-27 08:59:20|84.33|84.28|84.39|84.35|84.4|84.35|84.3|84.26|21439
1651049970000|2022-04-27 08:59:30|84.38|84.33|84.39|84.36|84.39|84.36|84.38|84.33|0
1651049980000|2022-04-27 08:59:40|84.38|84.34|84.39|84.33|84.39|84.34|84.38|84.33|11850
1651049990000|2022-04-27 08:59:50|84.38|84.32|84.34|84.29|84.38|84.32|84.31|84.29|0
1651050000000|2022-04-27 09:00:00|84.33|84.3|84.33|84.29|84.36|84.33|84.32|84.29|73963
1651050010000|2022-04-27 09:00:10|84.34|84.3|84.32|84.26|84.36|84.32|84.31|84.26|10914
1651050020000|2022-04-27 09:00:20|84.34|84.29|84.3|84.24|84.35|84.31|84.3|84.24|23
1651050030000|2022-04-27 09:00:30|84.31|84.25|84.29|84.25|84.33|84.29|84.29|84.22|71036
1651050040000|2022-04-27 09:00:40|84.33|84.26|84.32|84.28|84.35|84.32|84.29|84.26|13428
1651050050000|2022-04-27 09:00:50|84.31|84.27|84.29|84.24|84.34|84.29|84.29|84.24|17220
1651050060000|2022-04-27 09:01:00|84.28|84.23|84.27|84.23|84.33|84.27|84.26|84.2|4753
1651050070000|2022-04-27 09:01:10|84.26|84.2|84.31|84.27|84.33|84.3|84.24|84.2|17111
1651050080000|2022-04-27 09:01:20|84.33|84.26|84.35|84.3|84.36|84.32|84.33|84.26|34419
1651050090000|2022-04-27 09:01:30|84.36|84.31|84.43|84.37|84.46|84.41|84.36|84.31|5467
1651050100000|2022-04-27 09:01:40|84.42|84.38|84.49|84.44|84.52|84.46|84.42|84.38|8616
1651050110000|2022-04-27 09:01:50|84.48|84.43|84.53|84.49|84.53|84.5|84.48|84.43|4459
1651050120000|2022-04-27 09:02:00|84.52|84.47|84.49|84.44|84.53|84.48|84.46|84.42|3690
1651050130000|2022-04-27 09:02:10|84.48|84.45|84.47|84.43|84.49|84.47|84.47|84.43|131
1651050140000|2022-04-27 09:02:20|84.46|84.44|84.53|84.5|84.53|84.51|84.46|84.44|435
1651050150000|2022-04-27 09:02:30|84.56|84.48|84.57|84.52|84.58|84.52|84.56|84.48|3296
1651050160000|2022-04-27 09:02:40|84.56|84.53|84.55|84.52|84.56|84.53|84.55|84.51|8285
1651050170000|2022-04-27 09:02:50|84.58|84.53|84.55|84.51|84.59|84.54|84.54|84.5|7273
1651050180000|2022-04-27 09:03:00|84.56|84.52|84.6|84.57|84.6|84.57|84.56|84.51|7657
1651050190000|2022-04-27 09:03:10|84.62|84.59|84.61|84.56|84.63|84.59|84.6|84.55|4798
1651050200000|2022-04-27 09:03:20|84.6|84.57|84.58|84.54|84.61|84.57|84.58|84.54|1946
1651050210000|2022-04-27 09:03:30|84.59|84.52|84.55|84.52|84.59|84.53|84.54|84.51|1473
1651050220000|2022-04-27 09:03:40|84.59|84.53|84.54|84.48|84.59|84.54|84.54|84.48|3025
1651050230000|2022-04-27 09:03:50|84.53|84.49|84.51|84.46|84.53|84.51|84.5|84.46|5
1651050240000|2022-04-27 09:04:00|84.5|84.47|84.51|84.46|84.55|84.49|84.49|84.45|8338
1651050250000|2022-04-27 09:04:10||84.47||84.46||84.47||84.46|290
1651050260000|2022-04-27 09:04:20|84.5|84.45|84.46|84.4|84.5|84.45|84.44|84.39|4454
1651050270000|2022-04-27 09:04:30|84.44|84.41|84.44|84.38|84.46|84.41|84.43|84.37|7585
1651050280000|2022-04-27 09:04:40|84.43|84.39|84.44|84.37|84.44|84.39|84.42|84.37|6479
1651050290000|2022-04-27 09:04:50|84.42|84.38|84.38|84.32|84.44|84.38|84.37|84.32|1936
1651050300000|2022-04-27 09:05:00|84.37|84.33|84.37|84.32|84.41|84.36|84.36|84.31|2289
1651050310000|2022-04-27 09:05:10|84.36||84.37||84.37||84.36||6445
1651050320000|2022-04-27 09:05:20|84.38|84.33|84.37|84.32|84.38|84.34|84.37|84.32|100
1651050330000|2022-04-27 09:05:30|84.36|84.33|84.36|84.3|84.39|84.35|84.35|84.29|41108
1651050340000|2022-04-27 09:05:40|84.35|84.29|84.34|84.28|84.36|84.31|84.34|84.28|62
1651050350000|2022-04-27 09:05:50||84.29||84.29||84.3||84.28|9131
1651050360000|2022-04-27 09:06:00|84.36|84.3|84.35|84.31|84.37|84.35|84.34|84.28|1532
1651050370000|2022-04-27 09:06:10|84.36|84.29|84.33|84.28|84.36|84.29|84.33|84.27|5581
1651050380000|2022-04-27 09:06:20|84.34|84.29|84.35|84.3|84.38|84.36|84.34|84.28|86007
1651050390000|2022-04-27 09:06:30|84.34|84.28|84.33|84.3|84.35|84.3|84.32|84.27|1917
1651050400000|2022-04-27 09:06:40|84.32|84.28|84.37|84.34|84.37|84.34|84.31|84.28|17248
1651050410000|2022-04-27 09:06:50|84.36|84.32|84.36|84.31|84.37|84.33|84.33|84.28|1686
1651050420000|2022-04-27 09:07:00|84.37|84.32|84.39|84.34|84.44|84.39|84.36|84.32|8810
1651050430000|2022-04-27 09:07:10|84.38|84.33|84.42|84.36|84.43|84.38|84.37|84.33|130
1651050440000|2022-04-27 09:07:20|84.41|84.37|84.44|84.41|84.46|84.41|84.4|84.36|50320
1651050450000|2022-04-27 09:07:30|84.45|84.4|84.43|84.4|84.45|84.41|84.42|84.38|9773
1651050460000|2022-04-27 09:07:40|84.44|84.38|84.42|84.38|84.45|84.39|84.4|84.38|1757
1651050470000|2022-04-27 09:07:50|84.41|84.39|84.37|84.34|84.41|84.39|84.36|84.31|10994
1651050480000|2022-04-27 09:08:00|84.36|84.3|84.36|84.32|84.37|84.34|84.33|84.28|11028
1651050490000|2022-04-27 09:08:10|84.37|84.33|84.42|84.38|84.44|84.42|84.37|84.33|23543
1651050500000|2022-04-27 09:08:20|84.41|84.36|84.43|84.38|84.48|84.42|84.41|84.36|11552
1651050510000|2022-04-27 09:08:30|84.42|84.39|84.43|84.38|84.44|84.4|84.41|84.38|800
1651050520000|2022-04-27 09:08:40|84.42|84.39|84.41|84.36|84.44|84.39|84.39|84.36|2503
1651050530000|2022-04-27 09:08:50|84.4|84.34|84.43|84.38|84.44|84.39|84.35|84.32|11902
1651050540000|2022-04-27 09:09:00|84.42|84.37|84.38|84.33|84.43|84.38|84.38|84.32|1150
1651050550000|2022-04-27 09:09:10|84.4|84.34|84.33|84.28|84.4|84.35|84.31|84.26|164
1651050560000|2022-04-27 09:09:20|84.31|84.27|84.31|84.26|84.31|84.28|84.31|84.26|100
1651050570000|2022-04-27 09:09:30|84.32|84.27|84.3|84.27|84.35|84.3|84.29|84.25|7099
1651050580000|2022-04-27 09:09:40||84.26||84.26||84.26||84.26|0
1651050590000|2022-04-27 09:09:50|84.29|84.25|84.27|84.24|84.29|84.26|84.26|84.24|1279
1651050600000|2022-04-27 09:10:00|84.26|84.21|84.24|84.21|84.26|84.21|84.23|84.2|807
1651050610000|2022-04-27 09:10:10|84.25|84.2|84.23|84.2|84.26|84.23|84.23|84.2|21997
1651050620000|2022-04-27 09:10:20|84.22|84.17|84.21|84.16|84.25|84.19|84.19|84.16|22492
1651050630000|2022-04-27 09:10:30||84.17||84.18||84.19||84.17|500
1651050640000|2022-04-27 09:10:40|84.22|84.2|84.21|84.17|84.22|84.2|84.21|84.15|1377
1651050650000|2022-04-27 09:10:50|84.22|84.18|84.14|84.09|84.22|84.18|84.12|84.07|5597
1651050660000|2022-04-27 09:11:00|84.13|84.08|84.11|84.06|84.13|84.08|84.1|84.04|1374
1651050670000|2022-04-27 09:11:10|84.12|84.07|84.14|84.1|84.16|84.11|84.12|84.06|3172
1651050680000|2022-04-27 09:11:20|84.13|84.08|84.12|84.07|84.14|84.1|84.12|84.07|0
1651050690000|2022-04-27 09:11:30|84.11|84.08|84.1|84.07|84.12|84.08|84.1|84.07|2651
1651050700000|2022-04-27 09:11:40|84.09|84.04|84.09|84.04|84.09|84.05|84.07|84.04|951
1651050710000|2022-04-27 09:11:50|84.08|84.02|84.08|84.03|84.09|84.04|84.05|84|12134
1651050720000|2022-04-27 09:12:00|84.07|84.02|84.07|84.02|84.09|84.04|84.07|84.02|1579
1651050730000|2022-04-27 09:12:10|84.09|84.03|84.07|84.02|84.09|84.04|84.07|84.02|170
1651050740000|2022-04-27 09:12:20|84.09|84.03|84.09|84.04|84.09|84.05|84.09|84.02|2820
1651050750000|2022-04-27 09:12:30|84.1|84.03|84.1|84.05|84.12|84.09|84.1|84.02|7464
1651050760000|2022-04-27 09:12:40||84.04||84.06||84.06||84.04|0
1651050770000|2022-04-27 09:12:50|84.12|84.07|84.12|84.07|84.12|84.07|84.1|84.06|10004
1651050780000|2022-04-27 09:13:00|84.11|84.08|84.12|84.07|84.12|84.08|84.1|84.03|2677
1651050790000|2022-04-27 09:13:10|84.11|84.08|84.11|84.08|84.11|84.08|84.1|84.07|0
1651050800000|2022-04-27 09:13:20|84.12|84.09|84.12|84.06|84.14|84.11|84.09|84.06|13325
1651050810000|2022-04-27 09:13:30|84.1|84.07|84.12|84.08|84.12|84.08|84.1|84.06|2784
1651050820000|2022-04-27 09:13:40|84.11|84.07|84.16|84.11|84.17|84.12|84.09|84.06|7473
1651050830000|2022-04-27 09:13:50|84.17|84.12|84.11|84.07|84.24|84.16|84.1|84.07|75888
1651050840000|2022-04-27 09:14:00|84.12|84.09|84.14|84.1|84.14|84.1|84.12|84.09|47359
1651050850000|2022-04-27 09:14:10|84.13|84.09|84.14|84.09|84.14|84.1|84.13|84.08|85
1651050860000|2022-04-27 09:14:20|84.13|84.08|84.12|84.08|84.13|84.1|84.12|84.07|1300
1651050870000|2022-04-27 09:14:30||84.09||84.08||84.09||84.08|51
1651050880000|2022-04-27 09:14:40|84.11|84.07|84.15|84.11|84.15|84.12|84.11|84.05|8319
1651050890000|2022-04-27 09:14:50|84.14|84.1|84.09|84.04|84.15|84.11|84.07|84.02|3159
1651050900000|2022-04-27 09:15:00|84.08|84.03|84.09|84.04|84.1|84.06|84.07|84.02|5673
1651050910000|2022-04-27 09:15:10|84.07|84.03|84.05|84|84.09|84.04|84.03|84|2006
1651050920000|2022-04-27 09:15:20|84.06|84.01|84.06|84.02|84.06|84.03|84.05|84.01|2500
1651050930000|2022-04-27 09:15:30|84.07|84.03|84.1|84.06|84.1|84.07|84.07|84.02|8578
1651050940000|2022-04-27 09:15:40|84.09|84.05|84.09|84.04|84.1|84.07|84.07|84.03|814
1651050950000|2022-04-27 09:15:50|84.08|84.05|84.12|84.08|84.12|84.08|84.05|84.02|2853
1651050960000|2022-04-27 09:16:00|84.15|84.07|84.16|84.13|84.17|84.14|84.15|84.07|391
1651050970000|2022-04-27 09:16:10|84.18|84.14|84.19|84.14|84.23|84.17|84.15|84.1|14442
1651050980000|2022-04-27 09:16:20|84.18|84.13|84.17|84.11|84.19|84.14|84.14|84.09|3034
1651050990000|2022-04-27 09:16:30|84.15|84.1|84.13|84.09|84.17|84.13|84.13|84.09|0
1651051000000|2022-04-27 09:16:40||84.1||84.1||84.1||84.09|2000
1651051010000|2022-04-27 09:16:50|84.15|84.09|84.17|84.11|84.17|84.13|84.15|84.09|172
1651051020000|2022-04-27 09:17:00|84.16|84.12|84.17|84.12|84.17|84.12|84.14|84.08|4039
1651051030000|2022-04-27 09:17:10|84.16|84.11|84.13|84.08|84.17|84.12|84.13|84.08|1700
1651051040000|2022-04-27 09:17:20|84.15|84.09|84.2|84.15|84.2|84.16|84.13|84.09|3090
1651051050000|2022-04-27 09:17:30|84.21|84.16|84.2|84.15|84.21|84.16|84.2|84.15|0
1651051060000|2022-04-27 09:17:40|84.21|84.16|84.22|84.18|84.22|84.18|84.19|84.15|7610
1651051070000|2022-04-27 09:17:50|84.21|84.16|84.21|84.18|84.22|84.18|84.21|84.16|0
1651051080000|2022-04-27 09:18:00|84.2|84.16|84.17|84.14|84.2|84.16|84.15|84.1|3613
1651051090000|2022-04-27 09:18:10|84.16|84.12|84.19|84.14|84.2|84.15|84.16|84.12|1804
1651051100000|2022-04-27 09:18:20|84.18||84.17||84.18||84.17||33673
1651051110000|2022-04-27 09:18:30|84.18|84.15|84.2|84.15|84.2|84.15|84.18|84.14|3128
1651051120000|2022-04-27 09:18:40|84.22|84.16|84.21|84.16|84.23|84.18|84.2|84.16|3
1651051130000|2022-04-27 09:18:50|84.2||84.21||84.21||84.19||0
1651051140000|2022-04-27 09:19:00|84.2|84.17|84.24|84.19|84.25|84.2|84.2|84.16|5369
1651051150000|2022-04-27 09:19:10|84.21|84.2|84.23|84.19|84.26|84.21|84.2|84.19|2559
1651051160000|2022-04-27 09:19:20|84.24|84.17|84.17|84.11|84.24|84.17|84.17|84.11|1446
1651051170000|2022-04-27 09:19:30|84.16|84.12|84.18|84.12|84.2|84.15|84.15|84.12|578
1651051180000|2022-04-27 09:19:40|84.17|84.13|84.18|84.16|84.18|84.17|84.16|84.11|2644
1651051190000|2022-04-27 09:19:50|84.17|84.15|84.16|84.12|84.17|84.15|84.13|84.1|3306
1651051200000|2022-04-27 09:20:00|84.17|84.13|84.17|84.14|84.17|84.15|84.15|84.12|681
1651051210000|2022-04-27 09:20:10|84.19|84.15|84.11|84.07|84.2|84.16|84.09|84.04|10342
1651051220000|2022-04-27 09:20:20|84.13|84.08|84.12|84.07|84.13|84.08|84.12|84.07|0
1651051230000|2022-04-27 09:20:30|84.11|84.06|84.12|84.06|84.12|84.09|84.08|84.04|10859
1651051240000|2022-04-27 09:20:40||84.07||84.08||84.09||84.07|5948
1651051250000|2022-04-27 09:20:50|84.11|84.07|84.12|84.07|84.12|84.07|84.11|84.06|1500
1651051260000|2022-04-27 09:21:00|84.11|84.08|84.13|84.07|84.14|84.09|84.11|84.06|6080
1651051270000|2022-04-27 09:21:10|84.12|84.05|84.1|84.05|84.12|84.05|84.09|84.04|160
1651051280000|2022-04-27 09:21:20|84.08|84.04|84.06|84.03|84.08|84.04|84.05|84.01|923
1651051290000|2022-04-27 09:21:30|84.05|84.01|84.06|84.02|84.06|84.02|84.05|84.01|90
1651051300000|2022-04-27 09:21:40|84.08|84.01|84.06|84.02|84.09|84.05|84.06|84.01|50053
1651051310000|2022-04-27 09:21:50|84.05|84.01|84.01|83.97|84.05|84.01|83.99|83.96|10560
1651051320000|2022-04-27 09:22:00|84|83.95|84.03|83.98|84.09|84.04|84|83.94|16848
1651051330000|2022-04-27 09:22:10|84.04|83.99|84.08|84.04|84.09|84.04|84.01|83.96|3500
1651051340000|2022-04-27 09:22:20|84.07|84.03|84.07|84.02|84.07|84.03|84.07|84.02|188
1651051350000|2022-04-27 09:22:30|84.05|84.01|84.04|84.01|84.05|84.02|84.03|83.98|0
1651051360000|2022-04-27 09:22:40|84.07|84.02|84.1|84.07|84.1|84.08|84.07|84.02|1617
1651051370000|2022-04-27 09:22:50|84.12|84.08|84.15|84.11|84.17|84.12|84.09|84.04|11813
1651051380000|2022-04-27 09:23:00|84.16|84.12|84.12|84.06|84.16|84.13|84.11|84.06|3618
1651051390000|2022-04-27 09:23:10|84.13|84.07|84.13|84.08|84.13|84.09|84.12|84.06|0
1651051400000|2022-04-27 09:23:20|84.12|84.09|84.11|84.06|84.13|84.09|84.11|84.06|0
1651051410000|2022-04-27 09:23:30|84.12|84.07|84.1|84.06|84.12|84.08|84.1|84.06|0
1651051420000|2022-04-27 09:23:40|84.11|84.07|84.11|84.06|84.12|84.07|84.07|84.04|7054
1651051430000|2022-04-27 09:23:50|84.1|84.05|84.09|84.04|84.13|84.07|84.09|84.04|14326
1651051440000|2022-04-27 09:24:00|84.1|84.05|84.1|84.07|84.12|84.08|84.09|84.04|7
1651051450000|2022-04-27 09:24:10|84.09|84.08|84.1|84.06|84.1|84.08|84.09|84.05|0
1651051460000|2022-04-27 09:24:20||84.07||84.07||84.08||84.07|315
1651051470000|2022-04-27 09:24:30|84.12|84.08|84.12|84.07|84.13|84.09|84.11|84.07|1658
1651051480000|2022-04-27 09:24:40|84.13|84.08|84.13|84.09|84.13|84.09|84.12|84.07|3
1651051490000|2022-04-27 09:24:50|84.12|84.07|84.11|84.07|84.12|84.07|84.11|84.07|946
1651051500000|2022-04-27 09:25:00|84.13|84.09|84.17|84.13|84.19|84.14|84.13|84.09|11274
1651051510000|2022-04-27 09:25:10|||||||||4
1651051520000|2022-04-27 09:25:20|84.16|84.12|84.16|84.12|84.17|84.14|84.15|84.12|746
1651051530000|2022-04-27 09:25:30||84.13||84.13||84.13||84.12|1249
1651051540000|2022-04-27 09:25:40|84.15|84.12|84.17|84.11|84.17|84.12|84.15|84.11|789
1651051550000|2022-04-27 09:25:50|84.16|84.12|84.16|84.12|84.17|84.13|84.16|84.12|19547
1651051560000|2022-04-27 09:26:00|84.15|84.11|84.19|84.15|84.21|84.16|84.13|84.1|29814
1651051570000|2022-04-27 09:26:10|84.18|84.14|84.23|84.18|84.24|84.2|84.18|84.13|1692
1651051580000|2022-04-27 09:26:20|84.22|84.17|84.21|84.16|84.22|84.17|84.21|84.15|0
1651051590000|2022-04-27 09:26:30|84.22|84.18|84.21|84.16|84.22|84.19|84.2|84.16|254
1651051600000|2022-04-27 09:26:40|84.22|84.17|84.2|84.16|84.22|84.17|84.2|84.16|0
1651051610000|2022-04-27 09:26:50|84.22|84.17|84.21|84.16|84.24|84.19|84.21|84.16|840
1651051620000|2022-04-27 09:27:00|84.2|84.15|84.13|84.08|84.2|84.15|84.11|84.07|3114
1651051630000|2022-04-27 09:27:10|84.14|84.09|84.14|84.1|84.14|84.11|84.13|84.08|0
1651051640000|2022-04-27 09:27:20|84.17|84.11|84.15|84.1|84.17|84.13|84.15|84.1|5619
1651051650000|2022-04-27 09:27:30|84.14|84.11|84.15|84.09|84.15|84.11|84.14|84.09|29
1651051660000|2022-04-27 09:27:40|84.14|84.08|84.13|84.09|84.14|84.11|84.11|84.07|0
1651051670000|2022-04-27 09:27:50||84.08||84.1||84.1||84.08|20
1651051680000|2022-04-27 09:28:00|84.12|84.09|84.13|84.09|84.13|84.11|84.12|84.07|190
1651051690000|2022-04-27 09:28:10|84.15|84.1|84.13|84.08|84.15|84.11|84.12|84.07|872
1651051700000|2022-04-27 09:28:20|84.14|84.09|84.16|84.11|84.2|84.15|84.13|84.08|15350
1651051710000|2022-04-27 09:28:30|84.17|84.1|84.15|84.1|84.17|84.12|84.14|84.09|756
1651051720000|2022-04-27 09:28:40|84.16|84.11|84.13|84.08|84.17|84.12|84.11|84.07|1013
1651051730000|2022-04-27 09:28:50||84.09||84.1||84.11||84.08|2377
1651051740000|2022-04-27 09:29:00|84.15|84.11|84.13|84.07|84.15|84.12|84.12|84.07|865
1651051750000|2022-04-27 09:29:10|84.12|84.08|84.13|84.09|84.13|84.09|84.12|84.07|118
1651051760000|2022-04-27 09:29:20|84.12|84.08|84.13|84.08|84.13|84.08|84.12|84.07|887
1651051770000|2022-04-27 09:29:30|84.12|84.09|84.15|84.12|84.15|84.12|84.12|84.08|7811
1651051780000|2022-04-27 09:29:40|84.14|84.11|84.15|84.11|84.15|84.11|84.14|84.09|1811
1651051790000|2022-04-27 09:29:50|84.13|84.1|84.11|84.07|84.13|84.1|84.11|84.07|1004
1651051800000|2022-04-27 09:30:00|84.13|84.08|84.02|83.98|84.14|84.09|84|83.98|24204
1651051810000|2022-04-27 09:30:10|84|83.97|83.99|83.96|84|83.97|83.98|83.95|9350
1651051820000|2022-04-27 09:30:20|84|83.97|84.03|83.99|84.05|84.02|83.99|83.97|6098
1651051830000|2022-04-27 09:30:30|84.02|83.96|83.97|83.93|84.02|83.96|83.97|83.92|346
1651051840000|2022-04-27 09:30:40|83.96|83.92|83.96|83.92|83.97|83.92|83.95|83.9|1501
1651051850000|2022-04-27 09:30:50|83.95|83.91|83.97|83.92|83.97|83.93|83.92|83.89|0
1651051860000|2022-04-27 09:31:00|83.99|83.93|83.97|83.93|83.99|83.95|83.97|83.92|6
1651051870000|2022-04-27 09:31:10|83.96|83.92|83.98|83.93|83.99|83.95|83.96|83.91|3989
1651051880000|2022-04-27 09:31:20|83.99|83.94|84.02|83.97|84.03|83.98|83.98|83.93|1244
1651051890000|2022-04-27 09:31:30|84.03|83.98|83.97|83.93|84.03|83.99|83.96|83.92|2502
1651051900000|2022-04-27 09:31:40|83.99|83.94|83.98|83.93|83.99|83.96|83.98|83.93|434
1651051910000|2022-04-27 09:31:50|84|83.94|83.91|83.86|84|83.95|83.9|83.84|14319
1651051920000|2022-04-27 09:32:00|83.9|83.87|83.88|83.84|83.9|83.87|83.87|83.82|0
1651051930000|2022-04-27 09:32:10|83.87|83.83|83.87|83.83|83.88|83.83|83.86|83.82|0
1651051940000|2022-04-27 09:32:20|83.88|83.84|83.91|83.87|83.91|83.88|83.88|83.84|5016
1651051950000|2022-04-27 09:32:30||83.88||83.86||83.88||83.86|0
1651051960000|2022-04-27 09:32:40|83.92|83.91|83.9|83.86|83.93|83.91|83.9|83.85|4000
1651051970000|2022-04-27 09:32:50|83.89|83.84|83.88|83.83|83.89|83.84|83.87|83.82|6335
1651051980000|2022-04-27 09:33:00|83.86|83.82|83.84|83.78|83.86|83.83|83.82|83.77|1167
1651051990000|2022-04-27 09:33:10|83.83|83.79|83.8|83.75|83.83|83.8|83.8|83.75|2078
1651052000000|2022-04-27 09:33:20|83.81|83.76|83.8|83.75|83.84|83.78|83.8|83.75|62
1651052010000|2022-04-27 09:33:30|83.82|83.76|83.78|83.72|83.82|83.77|83.78|83.72|2001
1651052020000|2022-04-27 09:33:40|83.79|83.73|83.79|83.74|83.79|83.76|83.78|83.72|0
1651052030000|2022-04-27 09:33:50||83.75||83.74||83.75||83.74|10746
1651052040000|2022-04-27 09:34:00|83.8|83.75|83.78|83.72|83.83|83.79|83.75|83.7|20856
1651052050000|2022-04-27 09:34:10|83.79|83.74|83.81|83.76|83.81|83.77|83.78|83.72|3559
1651052060000|2022-04-27 09:34:20|83.82|83.77|83.83|83.78|83.83|83.79|83.8|83.74|22529
1651052070000|2022-04-27 09:34:30|83.82|83.76|83.81|83.77|83.83|83.77|83.79|83.73|2981
1651052080000|2022-04-27 09:34:40|83.83|83.78|83.84|83.8|83.84|83.81|83.83|83.77|2549
1651052090000|2022-04-27 09:34:50|||||||||119047
1651052100000|2022-04-27 09:35:00|83.86|83.81|83.83|83.78|83.88|83.83|83.82|83.77|11225
1651052110000|2022-04-27 09:35:10|83.84|83.79|83.85|83.79|83.85|83.81|83.84|83.78|4703
1651052120000|2022-04-27 09:35:20|83.84|83.8|83.77|83.71|83.85|83.81|83.75|83.69|6223
1651052130000|2022-04-27 09:35:30|83.76|83.7|83.78|83.75|83.78|83.75|83.75|83.69|2504
1651052140000|2022-04-27 09:35:40|83.8|83.74|83.79|83.74|83.8|83.77|83.79|83.74|1187
1651052150000|2022-04-27 09:35:50|83.8|83.75|83.8|83.76|83.8|83.76|83.79|83.74|1193
1651052160000|2022-04-27 09:36:00||83.75||83.76||83.76||83.74|902
1651052170000|2022-04-27 09:36:10|83.79|83.75|83.79|83.73|83.8|83.75|83.79|83.73|124
1651052180000|2022-04-27 09:36:20|83.81|83.75|83.8|83.75|83.83|83.81|83.78|83.75|15669
1651052190000|2022-04-27 09:36:30||83.76||83.75||83.76||83.75|23
1651052200000|2022-04-27 09:36:40|83.82|83.76|83.88|83.86|83.89|83.88|83.82|83.76|50255
1651052210000|2022-04-27 09:36:50|83.91|83.88|83.92|83.88|83.94|83.88|83.88|83.85|7978
1651052220000|2022-04-27 09:37:00|83.93||83.94||83.94||83.93||0
1651052230000|2022-04-27 09:37:10|83.95|83.89|83.93|83.88|83.95|83.89|83.93|83.88|5981
1651052240000|2022-04-27 09:37:20|83.94||83.94||83.94||83.93||125
1651052250000|2022-04-27 09:37:30|83.93|83.86|83.91|83.86|83.93|83.87|83.89|83.83|2017
1651052260000|2022-04-27 09:37:40||83.85||83.86||83.86||83.85|0
1651052270000|2022-04-27 09:37:50|83.93|83.87|83.93|83.91|83.96|83.91|83.93|83.87|10489
1651052280000|2022-04-27 09:38:00|83.95|83.92|83.94|83.89|83.95|83.92|83.93|83.89|10195
1651052290000|2022-04-27 09:38:10|83.93|83.88|83.94|83.88|83.95|83.89|83.92|83.88|19357
1651052300000|2022-04-27 09:38:20|83.93|83.86|83.9|83.86|83.93|83.86|83.9|83.86|0
1651052310000|2022-04-27 09:38:30|83.89|83.85|83.9|83.84|83.9|83.85|83.89|83.84|0
1651052320000|2022-04-27 09:38:40|83.89|83.85|83.9|83.85|83.9|83.85|83.89|83.83|0
1651052330000|2022-04-27 09:38:50|83.93|83.86|83.95|83.9|83.95|83.91|83.93|83.86|175
1651052340000|2022-04-27 09:39:00|83.94|83.91|83.95|83.9|83.95|83.92|83.93|83.88|0
1651052350000|2022-04-27 09:39:10|83.94|83.91|84|83.94|84.02|83.97|83.94|83.89|4927
1651052360000|2022-04-27 09:39:20|83.99|83.95|83.98|83.93|84|83.97|83.97|83.92|1171
1651052370000|2022-04-27 09:39:30|83.97|83.92|83.97|83.92|83.98|83.93|83.97|83.92|0
1651052380000|2022-04-27 09:39:40|83.98|83.93|83.98|83.92|83.98|83.93|83.97|83.92|0
1651052390000|2022-04-27 09:39:50|83.97|83.93|83.98|83.93|83.98|83.93|83.97|83.93|2360
1651052400000|2022-04-27 09:40:00|83.97||83.97||83.98||83.96||1
1651052410000|2022-04-27 09:40:10|83.98||83.98||83.98||83.97||0
1651052420000|2022-04-27 09:40:20|83.99|83.94|83.98|83.94|84|83.95|83.97|83.94|3397
1651052430000|2022-04-27 09:40:30|83.97|83.93|83.98|83.94|83.99|83.94|83.97|83.93|11
1651052440000|2022-04-27 09:40:40|83.99|83.95|84|83.97|84|83.98|83.98|83.95|8
1651052450000|2022-04-27 09:40:50|83.99|83.98|83.94|83.88|84|83.98|83.92|83.87|21777
1651052460000|2022-04-27 09:41:00|83.93|83.89|83.95|83.91|83.95|83.92|83.92|83.89|3434
1651052470000|2022-04-27 09:41:10|83.96|83.92|83.96|83.91|83.98|83.93|83.95|83.9|1201
1651052480000|2022-04-27 09:41:20|83.98|83.92|83.92|83.87|83.98|83.92|83.92|83.87|5521
1651052490000|2022-04-27 09:41:30|83.94|83.86|83.92|83.86|83.94|83.9|83.92|83.86|1904
1651052500000|2022-04-27 09:41:40|83.93|83.87|83.94|83.9|83.95|83.9|83.91|83.86|4884
1651052510000|2022-04-27 09:41:50|83.95|83.89|83.88|83.83|83.96|83.9|83.87|83.82|15950
1651052520000|2022-04-27 09:42:00|83.89|83.82|83.87|83.82|83.89|83.83|83.81|83.76|17728
1651052530000|2022-04-27 09:42:10|83.86|83.81|83.87|83.82|83.87|83.82|83.86|83.81|0
1651052540000|2022-04-27 09:42:20|83.89|83.83|83.86|83.81|83.89|83.84|83.84|83.79|61315
1651052550000|2022-04-27 09:42:30|83.88|83.8|83.88|83.83|83.88|83.84|83.87|83.8|5223
1651052560000|2022-04-27 09:42:40|83.86|83.82|83.86|83.81|83.88|83.83|83.85|83.8|20027
1651052570000|2022-04-27 09:42:50|83.85|83.8|83.86|83.82|83.86|83.83|83.85|83.8|6000
1651052580000|2022-04-27 09:43:00|83.88|83.81|83.87|83.82|83.88|83.83|83.87|83.8|6102
1651052590000|2022-04-27 09:43:10|83.86|83.81|83.85|83.82|83.87|83.82|83.84|83.8|10297
1651052600000|2022-04-27 09:43:20|83.84|83.81|83.84|83.8|83.84|83.81|83.83|83.78|6677
1651052610000|2022-04-27 09:43:30|||||||||28377
1651052620000|2022-04-27 09:43:40|83.85|83.81|83.85|83.81|83.85|83.82|83.85|83.81|5610
1651052630000|2022-04-27 09:43:50|83.88|83.82|83.86|83.81|83.88|83.84|83.85|83.81|2263
1651052640000|2022-04-27 09:44:00|83.87|83.8|83.88|83.83|83.88|83.86|83.84|83.79|5136
1651052650000|2022-04-27 09:44:10|83.87|83.84|83.88|83.84|83.88|83.85|83.87|83.82|4000
1651052660000|2022-04-27 09:44:20|83.9|83.85|83.93|83.87|83.94|83.88|83.9|83.85|2353
1651052670000|2022-04-27 09:44:30|83.92|83.88|83.92|83.89|83.94|83.89|83.92|83.88|23838
1651052680000|2022-04-27 09:44:40|83.91|83.88|83.89|83.83|83.92|83.88|83.88|83.83|1068
1651052690000|2022-04-27 09:44:50|83.9|83.84|83.88|83.84|83.91|83.86|83.88|83.84|118
1651052700000|2022-04-27 09:45:00|83.87|83.85|83.88|83.83|83.88|83.86|83.87|83.82|63
1651052710000|2022-04-27 09:45:10|83.87|83.84|83.87|83.82|83.88|83.84|83.87|83.82|0
1651052720000|2022-04-27 09:45:20|83.88|83.83|83.88|83.83|83.88|83.83|83.88|83.82|14462
1651052730000|2022-04-27 09:45:30|83.91|83.82|83.89|83.85|83.91|83.87|83.89|83.82|1566
1651052740000|2022-04-27 09:45:40||83.86||83.85||83.86||83.85|23708
1651052750000|2022-04-27 09:45:50|83.91|83.86|83.98|83.93|83.98|83.93|83.91|83.86|133
1651052760000|2022-04-27 09:46:00|83.97|83.92|83.99|83.95|84.01|83.96|83.95|83.92|2500
1651052770000|2022-04-27 09:46:10|84|83.96|83.99|83.95|84.01|83.96|83.99|83.95|0
1651052780000|2022-04-27 09:46:20||83.93||83.93||83.93||83.93|269
1651052790000|2022-04-27 09:46:30|84|83.94|84.01|83.95|84.01|83.96|83.97|83.92|2360
1651052800000|2022-04-27 09:46:40|84.02|83.96|84|83.96|84.02|83.97|83.99|83.94|65
1651052810000|2022-04-27 09:46:50|83.99|83.94|84|83.94|84|83.95|83.98|83.93|1180
1651052820000|2022-04-27 09:47:00|83.99|83.93|83.99|83.94|84|83.94|83.98|83.93|0
1651052830000|2022-04-27 09:47:10|83.98|83.93|83.97|83.92|84.01|83.95|83.96|83.92|260
1651052840000|2022-04-27 09:47:20|83.96|83.93|83.97|83.94|83.97|83.95|83.95|83.92|0
1651052850000|2022-04-27 09:47:30|83.98|83.93|83.98|83.94|83.99|83.95|83.98|83.93|703
1651052860000|2022-04-27 09:47:40|83.97|83.93|84|83.96|84.03|83.99|83.97|83.93|7144
1651052870000|2022-04-27 09:47:50|83.99|83.94|84|83.96|84|83.96|83.98|83.94|0
1651052880000|2022-04-27 09:48:00|83.99|83.95|83.97|83.93|83.99|83.96|83.96|83.92|40
1651052890000|2022-04-27 09:48:10|83.99|83.95|84|83.95|84|83.96|83.99|83.93|2500
1651052900000|2022-04-27 09:48:20|83.99|83.94|83.97|83.92|83.99|83.95|83.95|83.92|7519
1651052910000|2022-04-27 09:48:30|83.95|83.9|83.95|83.91|83.95|83.91|83.93|83.9|923
1651052920000|2022-04-27 09:48:40|83.96|83.9|83.95|83.91|83.96|83.92|83.94|83.9|282
1651052930000|2022-04-27 09:48:50|83.96|83.9|83.95|83.91|83.96|83.92|83.95|83.9|0
1651052940000|2022-04-27 09:49:00|83.94|83.9|83.92|83.88|83.94|83.9|83.9|83.86|5904
1651052950000|2022-04-27 09:49:10|83.89|83.87|83.86|83.82|83.92|83.87|83.85|83.82|34093
1651052960000|2022-04-27 09:49:20|83.87|83.8|83.84|83.8|83.87|83.8|83.8|83.76|8134
1651052970000|2022-04-27 09:49:30|83.83|83.78|83.84|83.8|83.84|83.81|83.83|83.78|2
1651052980000|2022-04-27 09:49:40|83.83|83.81|83.83|83.78|83.83|83.81|83.82|83.78|337
1651052990000|2022-04-27 09:49:50|83.82|83.77|83.8|83.74|83.82|83.77|83.8|83.73|17718
1651053000000|2022-04-27 09:50:00|83.82|83.76|83.84|83.78|83.84|83.78|83.82|83.75|5832
1651053010000|2022-04-27 09:50:10|83.85|83.79|83.85|83.78|83.85|83.8|83.84|83.78|2500
1651053020000|2022-04-27 09:50:20|83.88|83.81|83.88|83.82|83.92|83.85|83.86|83.79|13912
1651053030000|2022-04-27 09:50:30|83.89||83.88||83.89||83.88||0
1651053040000|2022-04-27 09:50:40|83.89||83.88||83.89||83.88||0
1651053050000|2022-04-27 09:50:50|83.89|83.83|83.89|83.84|83.89|83.84|83.89|83.83|27
1651053060000|2022-04-27 09:51:00|83.88|83.87|83.93|83.87|83.99|83.91|83.88|83.87|3869
1651053070000|2022-04-27 09:51:10|83.91|83.88|83.94|83.88|83.95|83.88|83.91|83.88|0
1651053080000|2022-04-27 09:51:20|83.95||83.94||83.95||83.94||736
1651053090000|2022-04-27 09:51:30|83.93||83.93||83.93||83.93||0
1651053100000|2022-04-27 09:51:40|83.98|83.93|84.02|83.95|84.03|83.95|83.98|83.93|3851
1651053110000|2022-04-27 09:51:50|84.01||84.01||84.01||84.01||0
1651053120000|2022-04-27 09:52:00|84|83.93|84.01|83.96|84.01|83.96|84|83.93|0
1651053140000|2022-04-27 09:52:20|84.05|83.97|84.04|83.98|84.06|83.98|84.03|83.97|1207
1651053150000|2022-04-27 09:52:30|84.05|84|84.07|83.98|84.07|84|84.05|83.98|0
1651053160000|2022-04-27 09:52:40|84.06|84.01|84.07|84.01|84.07|84.01|84.05|84|0
1651053170000|2022-04-27 09:52:50|84.09|84.02|84.09|84.02|84.09|84.02|84.09|84.02|100
1651053180000|2022-04-27 09:53:00|84.1|84.04|84.1|84.04|84.13|84.06|84.1|84.04|9458
1651053190000|2022-04-27 09:53:10|84.08|84|84.06|84|84.08|84|84.05|83.98|20
1651053200000|2022-04-27 09:53:20|84.05|83.99|84.08|84.02|84.08|84.02|84.05|83.98|2728
1651053210000|2022-04-27 09:53:30|84.07|84.01|84.07|84.01|84.07|84.01|84.07|84.01|0
1651053220000|2022-04-27 09:53:40|84.08|84.02|84.14|84.07|84.14|84.07|84.07|84.02|2039
1651053230000|2022-04-27 09:53:50|84.15|84.09|84.16|84.09|84.17|84.1|84.15|84.08|0
1651053240000|2022-04-27 09:54:00|84.22|84.16|84.24|84.17|84.25|84.18|84.2|84.15|9332
1651053250000|2022-04-27 09:54:10|84.21|84.15|84.28|84.2|84.28|84.2|84.21|84.15|68
1651053260000|2022-04-27 09:54:20|84.27|84.16|84.29|84.23|84.29|84.23|84.23|84.16|1994
1651053270000|2022-04-27 09:54:30|84.27|84.2|84.26|84.18|84.27|84.2|84.25|84.18|3
1651053280000|2022-04-27 09:54:40|84.25|84.2|84.29|84.21|84.29|84.22|84.25|84.2|0
1651053290000|2022-04-27 09:54:50|84.32|84.23|84.31|84.24|84.32|84.24|84.3|84.23|3826
1651053300000|2022-04-27 09:55:00|84.33|84.25|84.34|84.28|84.34|84.28|84.33|84.25|0
1651053310000|2022-04-27 09:55:10|84.39|84.29|84.39|84.33|84.39|84.33|84.39|84.29|132
1651053320000|2022-04-27 09:55:20|84.41|84.35|84.42|84.37|84.42|84.37|84.41|84.35|1487
1651053330000|2022-04-27 09:55:30|84.41|84.34|84.42|84.36|84.42|84.36|84.41|84.34|1379
1651053340000|2022-04-27 09:55:40|84.41|84.37|84.41|84.34|84.41|84.37|84.41|84.34|4
1651053350000|2022-04-27 09:55:50|84.42|84.35|84.41|84.35|84.42|84.35|84.41|84.35|0
1651053360000|2022-04-27 09:56:00|84.39|84.31|84.39|84.3|84.39|84.33|84.38|84.3|2351
1651053370000|2022-04-27 09:56:10|84.38|84.31|84.39|84.3|84.39|84.31|84.38|84.3|0
1651053380000|2022-04-27 09:56:20||84.32||84.3||84.32||84.3|0
1651053390000|2022-04-27 09:56:30|84.36|84.31|84.39|84.31|84.39|84.31|84.36|84.29|0
1651053400000|2022-04-27 09:56:40|84.38||84.39||84.39||84.38||0
1651053410000|2022-04-27 09:56:50|84.41|84.34|84.38|84.32|84.41|84.34|84.38|84.32|0
1651053420000|2022-04-27 09:57:00|84.36|84.31|84.38|84.3|84.38|84.31|84.36|84.29|0
1651053430000|2022-04-27 09:57:10|84.41|84.31|84.41|84.35|84.41|84.35|84.41|84.31|2500
1651053440000|2022-04-27 09:57:20|84.4|84.33|84.41|84.34|84.41|84.34|84.4|84.33|2500
1651053450000|2022-04-27 09:57:30||84.36||84.36||84.36||84.36|0
1651053460000|2022-04-27 09:57:40|84.42|84.35|84.41|84.35|84.42|84.35|84.41|84.34|531
1651053470000|2022-04-27 09:57:50|84.39|84.32|84.4|84.34|84.4|84.34|84.39|84.32|645
1651053480000|2022-04-27 09:58:00|84.46|84.38|84.44|84.37|84.46|84.39|84.44|84.37|2942
1651053490000|2022-04-27 09:58:10|84.42|84.35|84.42|84.35|84.42|84.35|84.42|84.35|297
1651053500000|2022-04-27 09:58:20|84.43|84.36|84.41|84.35|84.43|84.36|84.41|84.35|0
1651053510000|2022-04-27 09:58:30|84.42|84.33|84.4|84.33|84.42|84.33|84.4|84.33|663
1651053520000|2022-04-27 09:58:40|84.37|84.31|84.38|84.32|84.38|84.32|84.37|84.31|3373
1651053530000|2022-04-27 09:58:50|84.42|84.31|84.42|84.34|84.42|84.35|84.42|84.31|941
1651053540000|2022-04-27 09:59:00||84.35||84.34||84.35||84.34|0
1651053550000|2022-04-27 09:59:10|84.44|84.35|84.44|84.37|84.44|84.37|84.42|84.34|0
1651053560000|2022-04-27 09:59:20|84.43|84.38|84.44|84.37|84.44|84.38|84.43|84.37|0
1651053570000|2022-04-27 09:59:30|84.43||84.42||84.43||84.42||0
1651053590000|2022-04-27 09:59:50|84.4|84.34|84.4|84.34|84.4|84.34|84.4|84.34|2
1651053600000|2022-04-27 10:00:00||84.35||84.34||84.35||84.34|0
1651053610000|2022-04-27 10:00:10|84.39|84.32|84.39|84.32|84.4|84.33|84.37|84.31|0
1651053620000|2022-04-27 10:00:20|84.4|84.33|84.37|84.31|84.4|84.33|84.37|84.31|1188
1651053630000|2022-04-27 10:00:30|84.38|84.33|84.43|84.35|84.43|84.35|84.38|84.33|895
1651053640000|2022-04-27 10:00:40|84.42|84.33|84.4|84.33|84.42|84.33|84.4|84.33|0
1651053650000|2022-04-27 10:00:50|84.41|84.34|84.41|84.34|84.41|84.35|84.41|84.34|0
1651053660000|2022-04-27 10:01:00|84.45|84.35|84.44|84.38|84.46|84.38|84.44|84.34|708
1651053670000|2022-04-27 10:01:10|84.43|84.33|84.42|84.35|84.43|84.35|84.41|84.33|946
1651053680000|2022-04-27 10:01:20|84.41|84.34|84.42|84.34|84.45|84.37|84.41|84.34|706
1651053690000|2022-04-27 10:01:30|84.41|84.35|84.42|84.36|84.42|84.37|84.41|84.34|0
1651053700000|2022-04-27 10:01:40|84.41|84.35|84.41|84.34|84.41|84.35|84.41|84.34|0
1651053710000|2022-04-27 10:01:50|84.4|84.35|84.4|84.35|84.4|84.35|84.4|84.34|0
1651053730000|2022-04-27 10:02:10|84.41||84.41||84.41||84.41||0
1651053750000|2022-04-27 10:02:30|84.4||84.41||84.41||84.4||0
1651053760000|2022-04-27 10:02:40|84.42|84.37|84.4|84.34|84.42|84.37|84.38|84.32|4626
1651053770000|2022-04-27 10:02:50|84.42|84.36|84.4|84.34|84.42|84.36|84.4|84.34|3412
1651053780000|2022-04-27 10:03:00|84.39|84.33|84.37|84.33|84.39|84.33|84.37|84.33|0
1651053790000|2022-04-27 10:03:10|84.38|84.34|84.39|84.33|84.4|84.35|84.38|84.33|11
1651053800000|2022-04-27 10:03:20|84.41|84.34|84.39|84.33|84.41|84.34|84.39|84.33|0
1651053810000|2022-04-27 10:03:30|84.41|84.34|84.41|84.34|84.42|84.34|84.41|84.34|0
1651053820000|2022-04-27 10:03:40|84.42|84.35|84.4|84.34|84.42|84.35|84.4|84.34|0
1651053830000|2022-04-27 10:03:50|84.39|84.35|84.39|84.33|84.39|84.35|84.37|84.31|0
1651053840000|2022-04-27 10:04:00||84.32||84.32||84.33||84.32|0
1651053850000|2022-04-27 10:04:10|84.37|84.31|84.38|84.32|84.39|84.33|84.37|84.31|508
1651053860000|2022-04-27 10:04:20|84.37|84.34|84.38|84.33|84.38|84.34|84.37|84.33|0
1651053870000|2022-04-27 10:04:30||84.32||84.32||84.32||84.32|507
1651053880000|2022-04-27 10:04:40||84.33||84.33||84.34||84.32|0
1651053890000|2022-04-27 10:04:50|84.37|84.32|84.38|84.32|84.38|84.32|84.37|84.32|0
1651053900000|2022-04-27 10:05:00|||||||||1168
1651053910000|2022-04-27 10:05:10|84.34|84.31|84.35|84.32|84.35|84.32|84.32|84.3|13117
1651053920000|2022-04-27 10:05:20|84.34|84.31|84.34|84.31|84.34|84.32|84.33|84.31|294
1651053930000|2022-04-27 10:05:30|84.32|84.3|84.31|84.28|84.34|84.3|84.3|84.27|170964
1651053940000|2022-04-27 10:05:40|84.32|84.29|84.34|84.3|84.34|84.31|84.31|84.28|12141
1651053950000|2022-04-27 10:05:50||84.31||84.29||84.31||84.29|3749
1651053960000|2022-04-27 10:06:00|84.33|84.3|84.32|84.28|84.34|84.31|84.32|84.28|6022
1651053970000|2022-04-27 10:06:10||84.29||84.28||84.29||84.28|22
1651053980000|2022-04-27 10:06:20|84.31|84.27|84.29|84.25|84.31|84.27|84.26|84.24|3788
1651053990000|2022-04-27 10:06:30|84.28|84.24|84.29|84.24|84.29|84.24|84.28|84.24|1510
1651054000000|2022-04-27 10:06:40|84.28|84.25|84.22|84.17|84.29|84.25|84.21|84.17|4657
1651054010000|2022-04-27 10:06:50|84.23|84.18|84.27|84.23|84.27|84.23|84.23|84.18|7379
1651054020000|2022-04-27 10:07:00|84.29|84.24|84.29|84.24|84.29|84.25|84.27|84.23|1407
1651054030000|2022-04-27 10:07:10|84.28|84.25|84.26|84.24|84.29|84.26|84.26|84.24|101
1651054040000|2022-04-27 10:07:20|84.27|84.22|84.25|84.21|84.27|84.22|84.23|84.19|3518
1651054050000|2022-04-27 10:07:30|84.24|84.2|84.19|84.14|84.24|84.21|84.19|84.14|1174
1651054060000|2022-04-27 10:07:40|84.21|84.15|84.21|84.18|84.21|84.18|84.2|84.15|500
1651054070000|2022-04-27 10:07:50|84.22|84.19|84.28|84.23|84.28|84.24|84.21|84.18|5037
1651054080000|2022-04-27 10:08:00|84.27|84.22|84.26|84.22|84.28|84.22|84.25|84.22|0
1651054090000|2022-04-27 10:08:10|84.27|84.23|84.26|84.22|84.27|84.23|84.26|84.22|1100
1651054100000|2022-04-27 10:08:20|84.25||84.25||84.25||84.24||0
1651054110000|2022-04-27 10:08:30|84.24||84.24||84.25||84.24||437
1651054120000|2022-04-27 10:08:40|84.23|84.19|84.23|84.18|84.23|84.19|84.22|84.17|7081
1651054130000|2022-04-27 10:08:50|84.21|84.17|84.21|84.17|84.23|84.18|84.21|84.16|0
1651054140000|2022-04-27 10:09:00||84.18||84.18||84.18||84.17|874
1651054150000|2022-04-27 10:09:10|84.23|84.19|84.24|84.19|84.24|84.2|84.23|84.18|399
1651054160000|2022-04-27 10:09:20|84.23||84.24||84.24||84.2||150
1651054170000|2022-04-27 10:09:30|84.23|84.2|84.23|84.19|84.25|84.2|84.23|84.19|5610
1651054180000|2022-04-27 10:09:40|84.22|84.18|84.22|84.18|84.22|84.19|84.21|84.18|0
1651054190000|2022-04-27 10:09:50|84.24|84.19|84.22|84.2|84.25|84.21|84.22|84.19|481
1651054200000|2022-04-27 10:10:00||84.19||84.19||84.2||84.18|0
1651054220000|2022-04-27 10:10:20||84.18||84.19||84.19||84.18|10010
1651054230000|2022-04-27 10:10:30|||||||||1500
1651054240000|2022-04-27 10:10:40|84.21|84.18|84.22|84.18|84.22|84.18|84.2|84.18|0
1651054250000|2022-04-27 10:10:50|84.21|84.19|84.22|84.18|84.23|84.19|84.21|84.18|15950
1651054260000|2022-04-27 10:11:00|84.23|84.2|84.23|84.2|84.23|84.2|84.23|84.2|3916
1651054270000|2022-04-27 10:11:10|84.25|84.21|84.3|84.27|84.32|84.28|84.25|84.21|15453
1651054280000|2022-04-27 10:11:20|84.28|84.28|84.28|84.27|84.28|84.28|84.28|84.27|365
1651054290000|2022-04-27 10:11:30|84.3|84.28|84.31|84.27|84.35|84.3|84.3|84.27|16971
1651054300000|2022-04-27 10:11:40|84.29|84.26|84.27|84.24|84.31|84.26|84.26|84.22|6590
1651054310000|2022-04-27 10:11:50||84.22||84.22||84.23||84.22|0
1651054320000|2022-04-27 10:12:00|84.29|84.23|84.33|84.29|84.33|84.3|84.29|84.23|501
1651054330000|2022-04-27 10:12:10|84.32||84.32||84.32||84.32||0
1651054340000|2022-04-27 10:12:20|84.31|84.27|84.31|84.25|84.31|84.27|84.3|84.25|2531
1651054350000|2022-04-27 10:12:30|84.3|84.26|84.29|84.24|84.31|84.27|84.28|84.24|0
1651054360000|2022-04-27 10:12:40|84.31|84.25|84.3|84.25|84.31|84.26|84.3|84.25|0
1651054370000|2022-04-27 10:12:50|84.29|84.26|84.31|84.26|84.32|84.27|84.27|84.24|16520
1651054380000|2022-04-27 10:13:00|84.3|84.27|84.3|84.25|84.31|84.28|84.3|84.25|2847
1651054390000|2022-04-27 10:13:10|84.31|84.26|84.3|84.26|84.31|84.27|84.3|84.25|5000
1651054400000|2022-04-27 10:13:20||84.25||84.26||84.27||84.25|0
1651054410000|2022-04-27 10:13:30|84.31|84.25|84.31|84.27|84.31|84.29|84.31|84.25|3339
1651054420000|2022-04-27 10:13:40||84.26||84.29||84.29||84.26|400
1651054430000|2022-04-27 10:13:50|84.32|84.31|84.33|84.28|84.35|84.31|84.32|84.28|103769
1651054440000|2022-04-27 10:14:00|84.32|84.29|84.35|84.3|84.35|84.3|84.3|84.28|249
1651054450000|2022-04-27 10:14:10|84.34|84.29|84.33|84.29|84.34|84.31|84.32|84.28|85
1651054460000|2022-04-27 10:14:20|84.34|84.3|84.33|84.29|84.34|84.3|84.33|84.29|2
1651054470000|2022-04-27 10:14:30|84.35|84.3|84.39|84.35|84.44|84.39|84.35|84.3|25286
1651054480000|2022-04-27 10:14:40|84.4|84.36|84.4|84.35|84.4|84.36|84.39|84.35|0
1651054490000|2022-04-27 10:14:50|84.39|84.36|84.4|84.36|84.4|84.36|84.38|84.35|5741
1651054500000|2022-04-27 10:15:00|84.41|84.38|84.37|84.35|84.41|84.39|84.37|84.35|14555
1651054510000|2022-04-27 10:15:10|84.36|84.33|84.33|84.31|84.36|84.33|84.33|84.29|7612
1651054520000|2022-04-27 10:15:20||84.3||84.29||84.3||84.29|1004
1651054530000|2022-04-27 10:15:30|84.32|84.3|84.26|84.22|84.32|84.3|84.26|84.22|50
1651054540000|2022-04-27 10:15:40||84.23||84.23||84.23||84.23|44
1651054550000|2022-04-27 10:15:50|84.25|84.24|84.25|84.23|84.25|84.24|84.25|84.23|0
1651054560000|2022-04-27 10:16:00|84.26|84.24|84.31|84.28|84.31|84.29|84.26|84.23|1090
1651054570000|2022-04-27 10:16:10||84.27||84.29||84.29||84.26|0
1651054580000|2022-04-27 10:16:20|84.34|84.3|84.3|84.25|84.35|84.3|84.29|84.24|4637
1651054590000|2022-04-27 10:16:30|84.31|84.26|84.32|84.27|84.32|84.28|84.31|84.26|5000
1651054600000|2022-04-27 10:16:40|84.31|84.26|84.3|84.27|84.32|84.28|84.3|84.26|0
1651054610000|2022-04-27 10:16:50|84.29|84.25|84.28|84.23|84.3|84.25|84.27|84.23|91
1651054620000|2022-04-27 10:17:00|84.3|84.24|84.27|84.23|84.3|84.25|84.27|84.22|0
1651054640000|2022-04-27 10:17:20|84.26||84.27||84.27||84.25||17
1651054650000|2022-04-27 10:17:30|84.26|84.24|84.26|84.24|84.26|84.24|84.25|84.23|5
1651054660000|2022-04-27 10:17:40||84.23||84.23||84.23||84.23|0
1651054670000|2022-04-27 10:17:50|84.28|84.24|84.28|84.26|84.28|84.26|84.28|84.24|6393
1651054680000|2022-04-27 10:18:00|84.3|84.27|84.32|84.28|84.32|84.29|84.28|84.24|3256
1651054690000|2022-04-27 10:18:10|84.33|84.29|84.34|84.29|84.36|84.32|84.33|84.29|5763
1651054700000|2022-04-27 10:18:20|84.35|84.3|84.33|84.29|84.35|84.32|84.33|84.29|9829
1651054710000|2022-04-27 10:18:30|84.34|84.3|84.34|84.3|84.34|84.31|84.34|84.3|0
1651054720000|2022-04-27 10:18:40|84.33|84.31|84.34|84.31|84.34|84.31|84.33|84.31|0
1651054740000|2022-04-27 10:19:00|84.33|84.3|84.34|84.29|84.34|84.3|84.32|84.27|3244
1651054750000|2022-04-27 10:19:10||84.3||84.31||84.31||84.29|0
1651054760000|2022-04-27 10:19:20|84.35|84.32|84.35|84.31|84.35|84.33|84.34|84.3|9888
1651054770000|2022-04-27 10:19:30|84.34|84.3|84.34|84.3|84.35|84.31|84.33|84.29|0
1651054780000|2022-04-27 10:19:40|84.35|84.31|84.34|84.31|84.35|84.31|84.34|84.31|2371
1651054790000|2022-04-27 10:19:50|84.35||84.34||84.35||84.34||0
1651054800000|2022-04-27 10:20:00|84.32|84.29|84.32|84.27|84.34|84.29|84.32|84.27|32
1651054810000|2022-04-27 10:20:10|84.33|84.28|84.32|84.27|84.35|84.31|84.29|84.26|2541
1651054820000|2022-04-27 10:20:20|84.31|84.26|84.27|84.23|84.32|84.27|84.26|84.23|25
1651054830000|2022-04-27 10:20:30|84.28||84.27||84.28||84.26||3178
1651054840000|2022-04-27 10:20:40|84.28|84.24|84.29|84.25|84.29|84.26|84.28|84.24|1845
1651054850000|2022-04-27 10:20:50|84.32|84.24|84.33|84.28|84.34|84.29|84.32|84.24|1282
1651054860000|2022-04-27 10:21:00|84.34|84.29|84.34|84.3|84.34|84.31|84.33|84.28|0
1651054870000|2022-04-27 10:21:10|84.33|84.29|84.33|84.3|84.34|84.31|84.33|84.28|7720
1651054880000|2022-04-27 10:21:20|84.34|84.31|84.34|84.3|84.34|84.31|84.33|84.3|1170
1651054890000|2022-04-27 10:21:30|||||||||1411
1651054900000|2022-04-27 10:21:40|||||||||3000
1651054910000|2022-04-27 10:21:50||84.31||84.3||84.31||84.3|23
1651054920000|2022-04-27 10:22:00|84.37|84.31|84.38|84.34|84.39|84.34|84.36|84.31|10683
1651054930000|2022-04-27 10:22:10|84.39|84.35|84.37|84.33|84.41|84.37|84.36|84.33|58
1651054940000|2022-04-27 10:22:20|84.38|84.34|84.4|84.36|84.41|84.36|84.37|84.33|0
1651054950000|2022-04-27 10:22:30|84.41|84.37|84.43|84.38|84.44|84.39|84.41|84.37|3350
1651054960000|2022-04-27 10:22:40|84.42||84.42||84.42||84.42||50
1651054970000|2022-04-27 10:22:50|84.43|84.39|84.43|84.38|84.43|84.39|84.42|84.38|0
1651054980000|2022-04-27 10:23:00|84.42|84.39|84.42|84.38|84.43|84.39|84.41|84.38|83
1651054990000|2022-04-27 10:23:10|84.41|84.36|84.39|84.35|84.42|84.36|84.39|84.35|201983
1651055000000|2022-04-27 10:23:20|84.37|84.33|84.36|84.33|84.37|84.33|84.34|84.29|5932
1651055010000|2022-04-27 10:23:30|84.35|84.34|84.35|84.3|84.35|84.34|84.35|84.3|0
1651055020000|2022-04-27 10:23:40|84.36|84.31|84.35|84.31|84.36|84.32|84.35|84.31|200000
1651055030000|2022-04-27 10:23:50|84.36|84.32|84.36|84.32|84.36|84.33|84.36|84.31|6876
1651055040000|2022-04-27 10:24:00|84.35|84.31|84.35|84.31|84.36|84.32|84.35|84.31|2
1651055050000|2022-04-27 10:24:10|84.36|84.3|84.35|84.3|84.36|84.31|84.35|84.3|1170
1651055060000|2022-04-27 10:24:20|84.34|84.29|84.32|84.29|84.34|84.3|84.31|84.27|4577
1651055070000|2022-04-27 10:24:30|84.31|84.28|84.32|84.29|84.32|84.29|84.31|84.28|0
1651055080000|2022-04-27 10:24:40||84.28||84.28||84.28||84.28|0
1651055090000|2022-04-27 10:24:50|84.35|84.29|84.33|84.28|84.35|84.3|84.32|84.28|2117
1651055100000|2022-04-27 10:25:00|84.32|84.29|84.34|84.29|84.34|84.29|84.32|84.29|12
1651055110000|2022-04-27 10:25:10|84.33|84.28|84.32|84.27|84.34|84.29|84.31|84.26|56
1651055120000|2022-04-27 10:25:20|84.33|84.28|84.31|84.26|84.33|84.28|84.31|84.26|0
1651055130000|2022-04-27 10:25:30|84.32|84.27|84.34|84.29|84.36|84.32|84.31|84.27|3497
1651055140000|2022-04-27 10:25:40|84.33|84.3|84.34|84.3|84.34|84.31|84.33|84.29|0
1651055150000|2022-04-27 10:25:50||84.31||84.3||84.31||84.3|0
1651055160000|2022-04-27 10:26:00||84.31||84.3||84.32||84.3|39
1651055170000|2022-04-27 10:26:10|84.33|84.29|84.34|84.3|84.34|84.3|84.3|84.28|30890
1651055180000|2022-04-27 10:26:20|84.33|84.29|84.34|84.3|84.34|84.3|84.33|84.29|12
1651055190000|2022-04-27 10:26:30|84.33|84.28|84.29|84.26|84.33|84.28|84.29|84.25|3421
1651055200000|2022-04-27 10:26:40|84.3|84.25|84.32|84.28|84.32|84.29|84.3|84.25|2759
1651055210000|2022-04-27 10:26:50|84.31|84.29|84.34|84.29|84.34|84.31|84.31|84.29|5900
1651055220000|2022-04-27 10:27:00|84.33|84.3|84.34|84.31|84.34|84.31|84.33|84.28|39
1651055230000|2022-04-27 10:27:10|84.35|84.32|84.37|84.32|84.4|84.35|84.35|84.31|5080
1651055240000|2022-04-27 10:27:20|84.38|84.33|84.38|84.33|84.38|84.34|84.38|84.33|5
1651055250000|2022-04-27 10:27:30|84.37|84.34|84.37|84.33|84.38|84.35|84.36|84.33|664
1651055260000|2022-04-27 10:27:40|84.38|84.34|84.38|84.34|84.38|84.34|84.38|84.34|0
1651055270000|2022-04-27 10:27:50|84.37|84.33|84.42|84.37|84.43|84.38|84.37|84.33|15399
1651055280000|2022-04-27 10:28:00|84.43|84.38|84.36|84.31|84.43|84.4|84.36|84.31|53095
1651055290000|2022-04-27 10:28:10|84.34|84.3|84.36|84.31|84.38|84.35|84.34|84.29|10000
1651055300000|2022-04-27 10:28:20|84.35|84.32|84.36|84.32|84.36|84.33|84.35|84.3|1589
1651055310000|2022-04-27 10:28:30|84.35|84.31|84.37|84.32|84.39|84.35|84.35|84.3|0
1651055320000|2022-04-27 10:28:40|84.36|84.31|84.37|84.32|84.39|84.34|84.36|84.31|29977
1651055330000|2022-04-27 10:28:50|84.36|84.31|84.37|84.32|84.38|84.33|84.36|84.31|288
1651055340000|2022-04-27 10:29:00|84.38|84.33|84.38|84.35|84.42|84.38|84.36|84.33|11132
1651055350000|2022-04-27 10:29:10|84.39|84.34|84.41|84.38|84.45|84.4|84.38|84.34|12348
1651055360000|2022-04-27 10:29:20|84.39|84.36|84.41|84.36|84.41|84.37|84.39|84.35|951
1651055370000|2022-04-27 10:29:30|84.4|84.35|84.4|84.37|84.4|84.37|84.39|84.35|0
1651055380000|2022-04-27 10:29:40|84.41|84.38|84.4|84.36|84.43|84.38|84.4|84.35|3037
1651055390000|2022-04-27 10:29:50|84.41|84.35|84.36|84.32|84.41|84.37|84.36|84.31|24
1651055400000|2022-04-27 10:30:00|84.35|84.31|84.36|84.31|84.36|84.31|84.34|84.3|12088
1651055410000|2022-04-27 10:30:10|84.35|84.32|84.36|84.31|84.36|84.32|84.34|84.29|11
1651055420000|2022-04-27 10:30:20|84.35|84.3|84.36|84.31|84.38|84.33|84.34|84.3|0
1651055430000|2022-04-27 10:30:30|84.35|84.32|84.36|84.32|84.36|84.34|84.35|84.31|0
1651055440000|2022-04-27 10:30:40|84.35|84.31|84.35|84.3|84.36|84.33|84.35|84.3|5132
1651055450000|2022-04-27 10:30:50|84.36|84.31|84.35|84.3|84.36|84.32|84.35|84.3|0
1651055460000|2022-04-27 10:31:00|84.34|84.29|84.35|84.31|84.36|84.32|84.34|84.29|12
1651055470000|2022-04-27 10:31:10|84.36|84.32|84.35|84.31|84.36|84.32|84.34|84.31|0
1651055480000|2022-04-27 10:31:20|84.36||84.35||84.36||84.35||0
1651055490000|2022-04-27 10:31:30|84.36||84.35||84.36||84.34||230
1651055500000|2022-04-27 10:31:40|84.36|84.32|84.35|84.31|84.36|84.32|84.35|84.31|0
1651055510000|2022-04-27 10:31:50|84.36|84.32|84.43|84.38|84.43|84.39|84.36|84.32|8260
1651055520000|2022-04-27 10:32:00|84.42|84.39|84.43|84.41|84.43|84.41|84.41|84.38|500
1651055530000|2022-04-27 10:32:10|84.42|84.42|84.41|84.37|84.43|84.42|84.41|84.37|3015
1651055540000|2022-04-27 10:32:20|84.4|84.36|84.4|84.35|84.41|84.37|84.38|84.34|1
1651055550000|2022-04-27 10:32:30|84.39|84.36|84.35|84.31|84.39|84.37|84.35|84.31|3664
1651055560000|2022-04-27 10:32:40|84.36|84.32|84.31|84.27|84.38|84.33|84.3|84.26|34565
1651055570000|2022-04-27 10:32:50|84.3|84.28|84.32|84.28|84.32|84.28|84.28|84.24|12869
1651055580000|2022-04-27 10:33:00|84.34|84.29|84.39|84.34|84.39|84.35|84.32|84.29|5702
1651055590000|2022-04-27 10:33:10|84.38|84.35|84.37|84.33|84.39|84.35|84.36|84.32|0
1651055600000|2022-04-27 10:33:20|84.39|84.34|84.39|84.36|84.39|84.37|84.38|84.33|1564
1651055610000|2022-04-27 10:33:30||84.35||84.36||84.37||84.35|4029
1651055620000|2022-04-27 10:33:40||84.35||84.36||84.36||84.35|0
1651055630000|2022-04-27 10:33:50|84.4|84.37|84.43|84.4|84.44|84.4|84.4|84.37|3069
1651055640000|2022-04-27 10:34:00|84.41|84.39|84.39|84.35|84.43|84.4|84.39|84.34|19903
1651055650000|2022-04-27 10:34:10|84.4|84.36|84.39|84.36|84.4|84.37|84.39|84.36|0
1651055660000|2022-04-27 10:34:20|84.41|84.37|84.39|84.35|84.44|84.39|84.39|84.35|4380
1651055670000|2022-04-27 10:34:30|84.38|84.36|84.37|84.33|84.39|84.36|84.37|84.33|208
1651055690000|2022-04-27 10:34:50|84.36|84.32|84.36|84.32|84.37|84.33|84.36|84.32|613
1651055700000|2022-04-27 10:35:00|84.37|84.31|84.33|84.28|84.37|84.31|84.33|84.28|58
1651055710000|2022-04-27 10:35:10|84.32|84.27|84.3|84.26|84.32|84.27|84.3|84.25|0
1651055720000|2022-04-27 10:35:20||84.27||84.25||84.27||84.25|3241
1651055730000|2022-04-27 10:35:30|84.31|84.26|84.3|84.27|84.31|84.28|84.3|84.25|858
1651055740000|2022-04-27 10:35:40|84.31||84.31||84.31||84.31||1166
1651055750000|2022-04-27 10:35:50||84.28||84.27||84.28||84.27|50
1651055760000|2022-04-27 10:36:00|84.3|84.26|84.3|84.26|84.3|84.26|84.3|84.26|32374
1651055770000|2022-04-27 10:36:10|84.29|84.27|84.21|84.17|84.29|84.27|84.2|84.17|41958
1651055780000|2022-04-27 10:36:20|84.2|84.15|84.19|84.16|84.22|84.17|84.17|84.13|7970
1651055790000|2022-04-27 10:36:30|84.2|84.14|84.2|84.15|84.2|84.16|84.19|84.14|0
1651055800000|2022-04-27 10:36:40||84.16||84.17||84.17||84.15|1000
1651055810000|2022-04-27 10:36:50|84.19|84.15|84.12|84.09|84.19|84.15|84.11|84.06|13261
1651055820000|2022-04-27 10:37:00|84.13|84.11|84.17|84.13|84.17|84.13|84.13|84.1|3754
1651055830000|2022-04-27 10:37:10|84.16|84.12|84.16|84.12|84.17|84.13|84.16|84.1|0
1651055840000|2022-04-27 10:37:20|84.15|84.1|84.15|84.11|84.16|84.12|84.12|84.07|2
1651055850000|2022-04-27 10:37:30|84.16|84.09|84.13|84.08|84.16|84.1|84.13|84.08|0
1651055860000|2022-04-27 10:37:40|84.14|84.09|84.13|84.08|84.14|84.09|84.13|84.08|0
1651055870000|2022-04-27 10:37:50|84.14|84.09|84.13|84.08|84.14|84.09|84.13|84.08|118231
1651055880000|2022-04-27 10:38:00|84.12|84.09|84.12|84.08|84.12|84.1|84.12|84.08|0
1651055890000|2022-04-27 10:38:10|84.13|84.07|84.12|84.07|84.13|84.09|84.12|84.07|240
1651055900000|2022-04-27 10:38:20|84.13|84.08|84.13|84.08|84.13|84.09|84.12|84.07|232
1651055910000|2022-04-27 10:38:30|84.12|84.07|84.12|84.09|84.12|84.09|84.12|84.07|0
1651055920000|2022-04-27 10:38:40|84.13|84.08|84.12|84.09|84.13|84.1|84.12|84.07|6427
1651055930000|2022-04-27 10:38:50|84.13|84.06|84.07|84.02|84.13|84.06|84.07|84.02|7473
1651055940000|2022-04-27 10:39:00|84.05|84.03|84.05|84.01|84.05|84.04|84.05|84.01|550
1651055950000|2022-04-27 10:39:10|84.04|84.02|84.07|84.01|84.07|84.02|84.03|84.01|11587
1651055960000|2022-04-27 10:39:20|84.05||84.04||84.05||84.04||3769
1651055970000|2022-04-27 10:39:30|84.05|84.02|84.05|84.01|84.05|84.02|84.04|84.01|0
1651055980000|2022-04-27 10:39:40|84.04||84.05||84.05||84.04||0
1651055990000|2022-04-27 10:39:50|84.07|84.02|84.08|84.04|84.09|84.05|84.07|84.02|688
1651056000000|2022-04-27 10:40:00|84.06|84.03|83.96|83.92|84.06|84.03|83.96|83.9|58667
1651056010000|2022-04-27 10:40:10|83.95|83.91|83.96|83.92|83.96|83.92|83.95|83.9|0
1651056020000|2022-04-27 10:40:20|83.95|83.93|84|83.94|84|83.95|83.95|83.92|3142
1651056030000|2022-04-27 10:40:30|83.99|83.93|83.95|83.9|83.99|83.93|83.94|83.88|30
1651056040000|2022-04-27 10:40:40|83.96|83.91|83.95|83.91|83.96|83.91|83.95|83.9|3544
1651056050000|2022-04-27 10:40:50|83.96|83.92|84.02|83.98|84.02|84|83.95|83.92|23508
1651056060000|2022-04-27 10:41:00|84.01|83.99|84|83.96|84.02|83.99|84|83.96|0
1651056070000|2022-04-27 10:41:10|84.01|83.97|84.02|83.97|84.02|83.98|84.01|83.96|946
1651056080000|2022-04-27 10:41:20|84.01|83.96|83.99|83.96|84.02|83.96|83.98|83.96|12
1651056090000|2022-04-27 10:41:30|83.98|83.94|84.01|83.95|84.01|83.95|83.98|83.93|901
1651056100000|2022-04-27 10:41:40|84|83.93|83.95|83.9|84|83.94|83.94|83.89|0
1651056110000|2022-04-27 10:41:50|83.94|83.89|83.96|83.9|83.97|83.92|83.93|83.88|87
1651056120000|2022-04-27 10:42:00|83.95|83.89|83.96|83.91|83.97|83.93|83.95|83.89|1701
1651056130000|2022-04-27 10:42:10||83.92||83.92||83.92||83.91|25
1651056140000|2022-04-27 10:42:20|83.97|83.91|83.99|83.95|84.01|83.96|83.97|83.91|13093
1651056150000|2022-04-27 10:42:30|||||||||9976
1651056170000|2022-04-27 10:42:50|83.98|83.94|83.92|83.87|83.98|83.94|83.9|83.84|11871
1651056180000|2022-04-27 10:43:00||83.88||83.87||83.88||83.87|0
1651056190000|2022-04-27 10:43:10|83.94|83.88|83.93|83.88|83.94|83.89|83.92|83.88|7674
1651056200000|2022-04-27 10:43:20|83.92|83.87|83.93|83.9|83.93|83.9|83.91|83.87|2361
1651056210000|2022-04-27 10:43:30|83.92|83.89|83.94|83.91|83.96|83.91|83.91|83.88|3317
1651056220000|2022-04-27 10:43:40|83.96|83.92|83.92|83.88|83.98|83.94|83.92|83.88|42883
1651056230000|2022-04-27 10:43:50|83.91|83.87|83.89|83.85|83.91|83.87|83.89|83.84|816
1651056240000|2022-04-27 10:44:00||83.86||83.85||83.86||83.85|0
1651056250000|2022-04-27 10:44:10|83.88|83.83|83.86|83.81|83.88|83.83|83.85|83.81|793
1651056260000|2022-04-27 10:44:20|83.87|83.8|83.83|83.8|83.87|83.8|83.83|83.78|2249
1651056270000|2022-04-27 10:44:30|83.85|83.79|83.84|83.78|83.85|83.8|83.82|83.78|12507
1651056280000|2022-04-27 10:44:40|83.83|83.77|83.79|83.77|83.83|83.77|83.79|83.77|4961
1651056290000|2022-04-27 10:44:50|83.81|83.76|83.81|83.75|83.84|83.79|83.78|83.73|10940
1651056300000|2022-04-27 10:45:00|83.8|83.74|83.92|83.87|83.99|83.93|83.66|83.61|140109
1651056310000|2022-04-27 10:45:10|83.9|83.86|84.02|83.96|84.11|84.04|83.86|83.81|42310
1651056320000|2022-04-27 10:45:20|84.01|83.95|83.82|83.76|84.01|83.95|83.8|83.73|11749
1651056330000|2022-04-27 10:45:30|83.81|83.77|83.9|83.84|83.9|83.84|83.8|83.76|0
1651056340000|2022-04-27 10:45:40|83.92|83.85|83.86|83.79|83.92|83.85|83.79|83.73|3291
1651056350000|2022-04-27 10:45:50|83.88|83.8|83.81|83.73|83.89|83.82|83.81|83.73|802
1651056360000|2022-04-27 10:46:00|83.8|83.72|83.68|83.61|83.8|83.72|83.65|83.6|21794
1651056370000|2022-04-27 10:46:10|83.67|83.6|83.72|83.66|83.73|83.67|83.66|83.6|93
1651056380000|2022-04-27 10:46:20|83.7|83.67|83.71|83.67|83.75|83.69|83.69|83.66|4682
1651056390000|2022-04-27 10:46:30|83.69|83.66|83.74|83.68|83.75|83.69|83.68|83.61|1669
1651056400000|2022-04-27 10:46:40|83.73|83.67|83.75|83.69|83.76|83.71|83.71|83.65|2925
1651056410000|2022-04-27 10:46:50|83.74|83.67|83.73|83.69|83.77|83.7|83.71|83.66|1882
1651056420000|2022-04-27 10:47:00|83.72|83.68|83.69|83.64|83.72|83.68|83.65|83.61|5
1651056430000|2022-04-27 10:47:10|83.68|83.63|83.72|83.66|83.73|83.68|83.67|83.61|1552
1651056440000|2022-04-27 10:47:20|83.73|83.67|83.77|83.71|83.81|83.74|83.73|83.66|833
1651056450000|2022-04-27 10:47:30|83.79|83.72|83.79|83.74|83.8|83.75|83.76|83.71|946
1651056460000|2022-04-27 10:47:40|83.78|83.73|83.78|83.71|83.79|83.75|83.76|83.7|5951
1651056470000|2022-04-27 10:47:50|83.79|83.72|83.89|83.83|83.9|83.84|83.76|83.69|5031
1651056480000|2022-04-27 10:48:00|83.88|83.82|83.83|83.77|83.88|83.82|83.83|83.76|2
1651056490000|2022-04-27 10:48:10|83.84|83.78|83.83|83.76|83.86|83.79|83.81|83.76|0
1651056500000|2022-04-27 10:48:20|83.84|83.77|83.84|83.77|83.84|83.78|83.84|83.76|5
1651056510000|2022-04-27 10:48:30|83.86|83.78|83.82|83.76|83.9|83.84|83.81|83.74|4865
1651056520000|2022-04-27 10:48:40|83.81|83.75|83.8|83.73|83.82|83.75|83.77|83.7|3044
1651056530000|2022-04-27 10:48:50|83.79|83.74|83.81|83.75|83.83|83.76|83.79|83.73|4
1651056540000|2022-04-27 10:49:00|83.8|83.74|83.8|83.73|83.8|83.75|83.75|83.69|3655
1651056550000|2022-04-27 10:49:10|83.79|83.74|83.82|83.76|83.83|83.77|83.78|83.71|1607
1651056560000|2022-04-27 10:49:20|83.83|83.77|83.79|83.72|83.83|83.77|83.79|83.72|1451
1651056570000|2022-04-27 10:49:30|83.81|83.73|83.81|83.75|83.84|83.78|83.81|83.73|1266
1651056580000|2022-04-27 10:49:40|83.8|83.74|83.78|83.73|83.8|83.75|83.77|83.7|9509
1651056590000|2022-04-27 10:49:50|83.77|83.72|83.73|83.68|83.77|83.72|83.7|83.65|9880
1651056600000|2022-04-27 10:50:00|83.72|83.69|83.72|83.68|83.75|83.74|83.72|83.66|10000
1651056610000|2022-04-27 10:50:10|83.71|83.67|83.69|83.66|83.72|83.67|83.69|83.66|25
1651056620000|2022-04-27 10:50:20|83.72|83.67|83.7|83.67|83.73|83.67|83.7|83.66|1793
1651056630000|2022-04-27 10:50:30|83.69|83.66|83.69|83.66|83.69|83.67|83.69|83.66|139
1651056640000|2022-04-27 10:50:40|83.68|83.65|83.69|83.63|83.69|83.65|83.68|83.62|34277
1651056650000|2022-04-27 10:50:50|83.7|83.64|83.7|83.64|83.7|83.65|83.7|83.63|18
1651056660000|2022-04-27 10:51:00|83.69|83.65|83.68|83.63|83.7|83.66|83.67|83.61|2121
1651056670000|2022-04-27 10:51:10|83.67|83.62|83.67|83.61|83.68|83.63|83.63|83.6|9015
1651056680000|2022-04-27 10:51:20|83.68|83.64|83.68|83.66|83.7|83.67|83.68|83.64|0
1651056690000|2022-04-27 10:51:30|83.69|83.67|83.72|83.66|83.73|83.68|83.69|83.66|121168
1651056700000|2022-04-27 10:51:40|83.71|83.67|83.8|83.74|83.8|83.76|83.71|83.67|55251
1651056710000|2022-04-27 10:51:50|83.79|83.73|83.78|83.74|83.8|83.75|83.75|83.73|858
1651056720000|2022-04-27 10:52:00|83.8|83.75|83.79|83.74|83.87|83.82|83.79|83.74|7823
1651056730000|2022-04-27 10:52:10|83.8|83.75|83.8|83.74|83.8|83.75|83.76|83.72|3150
1651056740000|2022-04-27 10:52:20|83.79||83.79||83.79||83.78||3562
1651056750000|2022-04-27 10:52:30|83.78|83.73|83.78|83.73|83.78|83.73|83.77|83.73|0
1651056760000|2022-04-27 10:52:40|83.77|83.71|83.78|83.73|83.79|83.76|83.75|83.71|8000
1651056770000|2022-04-27 10:52:50|83.77||83.77||83.77||83.77||0
1651056780000|2022-04-27 10:53:00|83.78|83.74|83.79|83.75|83.79|83.76|83.78|83.73|24149
1651056790000|2022-04-27 10:53:10|83.78|83.73|83.77|83.72|83.8|83.74|83.74|83.7|43004
1651056800000|2022-04-27 10:53:20|83.78|83.71|83.78|83.76|83.78|83.76|83.76|83.71|0
1651056810000|2022-04-27 10:53:30|83.79|83.77|83.85|83.8|83.85|83.81|83.79|83.77|4834
1651056820000|2022-04-27 10:53:40|83.87|83.81|83.86|83.82|83.87|83.83|83.86|83.81|12
1651056830000|2022-04-27 10:53:50||83.8||83.81||83.82||83.8|5927
1651056840000|2022-04-27 10:54:00|83.85|83.83|83.86|83.81|83.86|83.83|83.85|83.81|5000
1651056860000|2022-04-27 10:54:20|83.85|83.79|83.84|83.79|83.85|83.79|83.84|83.79|30
1651056870000|2022-04-27 10:54:30|83.83|83.77|83.83|83.78|83.83|83.82|83.79|83.74|49935
1651056880000|2022-04-27 10:54:40|83.82|83.76|83.81|83.76|83.82|83.8|83.81|83.76|5861
1651056890000|2022-04-27 10:54:50|83.82|83.77|83.86|83.81|83.86|83.82|83.82|83.77|1989
1651056900000|2022-04-27 10:55:00|83.85|83.82|83.86|83.81|83.86|83.82|83.85|83.81|0
1651056910000|2022-04-27 10:55:10|83.85|83.79|83.85|83.81|83.86|83.82|83.83|83.78|3
1651056920000|2022-04-27 10:55:20|83.86|83.82|83.85|83.79|83.86|83.83|83.84|83.78|1046
1651056930000|2022-04-27 10:55:30|83.84|83.8|83.82|83.77|83.84|83.8|83.8|83.76|4855
1651056940000|2022-04-27 10:55:40|83.81|83.76|83.8|83.76|83.81|83.78|83.77|83.73|946
1651056950000|2022-04-27 10:55:50|83.82|83.79|83.82|83.78|83.82|83.79|83.81|83.76|7302
1651056960000|2022-04-27 10:56:00|83.81|83.77|83.82|83.79|83.82|83.8|83.81|83.77|40
1651056970000|2022-04-27 10:56:10||83.77||83.77||83.79||83.77|1035
1651056980000|2022-04-27 10:56:20|83.85|83.78|83.85|83.8|83.86|83.82|83.85|83.77|526
1651056990000|2022-04-27 10:56:30|83.86|83.81|83.86|83.83|83.86|83.83|83.86|83.8|1182
1651057000000|2022-04-27 10:56:40|83.85|83.84|83.82|83.78|83.85|83.84|83.82|83.77|11857
1651057020000|2022-04-27 10:57:00|83.81|83.75|83.75|83.7|83.82|83.75|83.74|83.69|1224
1651057030000|2022-04-27 10:57:10|83.74|83.69|83.73|83.69|83.74|83.69|83.7|83.66|2523
1651057040000|2022-04-27 10:57:20|83.74|83.7|83.73|83.68|83.74|83.71|83.71|83.68|8523
1651057050000|2022-04-27 10:57:30|83.71|83.66|83.74|83.7|83.75|83.7|83.71|83.66|3325
1651057060000|2022-04-27 10:57:40|83.75|83.71|83.76|83.73|83.76|83.73|83.75|83.71|2439
1651057070000|2022-04-27 10:57:50|83.75|83.72|83.76|83.72|83.76|83.73|83.75|83.7|594
1651057080000|2022-04-27 10:58:00|83.75|83.71|83.72|83.67|83.76|83.72|83.72|83.67|6020
1651057090000|2022-04-27 10:58:10|83.71|83.66|83.74|83.69|83.76|83.71|83.71|83.66|2500
1651057100000|2022-04-27 10:58:20|83.73|83.7|83.75|83.71|83.76|83.72|83.73|83.69|6602
1651057110000|2022-04-27 10:58:30|83.76|83.72|83.75|83.7|83.76|83.72|83.75|83.7|150
1651057120000|2022-04-27 10:58:40|83.74|83.69|83.71|83.67|83.75|83.7|83.71|83.67|6530
1651057130000|2022-04-27 10:58:50|83.7|83.66|83.64|83.61|83.71|83.66|83.64|83.6|5219
1651057140000|2022-04-27 10:59:00|83.63|83.6|83.73|83.68|83.75|83.71|83.62|83.6|21743
1651057150000|2022-04-27 10:59:10|83.74|83.7|83.75|83.71|83.75|83.71|83.74|83.7|14000
1651057160000|2022-04-27 10:59:20|83.74|83.7|83.74|83.7|83.74|83.7|83.74|83.7|0
1651057170000|2022-04-27 10:59:30||83.71||83.71||83.71||83.7|25
1651057180000|2022-04-27 10:59:40|83.75|83.73|83.76|83.72|83.76|83.74|83.75|83.71|3270
1651057190000|2022-04-27 10:59:50|83.75|83.7|83.7|83.67|83.76|83.7|83.67|83.63|7209
1651057200000|2022-04-27 11:00:00|83.72|83.68|83.75|83.7|83.76|83.72|83.72|83.68|4184
1651057210000|2022-04-27 11:00:10|83.74|83.69|83.76|83.71|83.76|83.71|83.74|83.68|3112
1651057220000|2022-04-27 11:00:20|83.75|83.72|83.75|83.71|83.76|83.73|83.75|83.71|2505
1651057230000|2022-04-27 11:00:30|83.76||83.75||83.76||83.75||0
1651057240000|2022-04-27 11:00:40|83.76|83.69|83.76|83.73|83.76|83.73|83.75|83.69|1184
1651057250000|2022-04-27 11:00:50|83.78|83.74|83.79|83.75|83.8|83.75|83.78|83.74|3947
1651057260000|2022-04-27 11:01:00|83.78|83.73|83.79|83.75|83.81|83.76|83.76|83.7|4939
1651057270000|2022-04-27 11:01:10|83.8|83.74|83.85|83.79|83.86|83.81|83.8|83.73|0
1651057280000|2022-04-27 11:01:20|83.86|83.8|83.85|83.8|83.86|83.81|83.84|83.79|220
1651057290000|2022-04-27 11:01:30|83.86|83.81|83.85|83.79|83.86|83.82|83.85|83.79|0
1651057300000|2022-04-27 11:01:40|83.86|83.8|83.85|83.81|83.86|83.82|83.84|83.79|0
1651057310000|2022-04-27 11:01:50|83.84|83.8|83.85|83.8|83.85|83.81|83.83|83.79|8300
1651057320000|2022-04-27 11:02:00|83.84|83.81|83.83|83.78|83.84|83.81|83.81|83.76|5
1651057330000|2022-04-27 11:02:10|83.82|83.77|83.83|83.77|83.84|83.79|83.82|83.77|7236
1651057340000|2022-04-27 11:02:20|83.82|83.76|83.77|83.73|83.82|83.76|83.77|83.73|4918
1651057350000|2022-04-27 11:02:30||83.74||83.74||83.74||83.74|0
1651057360000|2022-04-27 11:02:40|83.78|83.71|83.82|83.78|83.82|83.78|83.76|83.71|18876
1651057370000|2022-04-27 11:02:50|83.83|83.77|83.78|83.73|83.83|83.8|83.78|83.73|23155
1651057380000|2022-04-27 11:03:00|83.77|83.72|83.76|83.72|83.78|83.73|83.75|83.7|1095
1651057390000|2022-04-27 11:03:10|83.78|83.71|83.73|83.71|83.78|83.73|83.73|83.68|5030
1651057400000|2022-04-27 11:03:20|83.72|83.7|83.71|83.67|83.72|83.7|83.7|83.67|3093
1651057410000|2022-04-27 11:03:30|83.7|83.69|83.7|83.66|83.72|83.69|83.66|83.62|16832
1651057420000|2022-04-27 11:03:40|83.72|83.67|83.72|83.67|83.72|83.68|83.7|83.65|0
1651057430000|2022-04-27 11:03:50|83.71|83.66|83.74|83.69|83.75|83.71|83.7|83.65|2802
1651057440000|2022-04-27 11:04:00|83.73|83.68|83.68|83.63|83.73|83.69|83.68|83.63|978
1651057450000|2022-04-27 11:04:10|83.67|83.62|83.71|83.65|83.72|83.67|83.67|83.62|19159
1651057460000|2022-04-27 11:04:20|83.7|83.63|83.68|83.63|83.7|83.65|83.68|83.63|0
1651057470000|2022-04-27 11:04:30|83.67|83.62|83.64|83.61|83.67|83.62|83.64|83.6|3075
1651057480000|2022-04-27 11:04:40|83.63|83.6|83.66|83.64|83.7|83.65|83.63|83.6|32484
1651057490000|2022-04-27 11:04:50|83.67|83.65|83.7|83.65|83.71|83.66|83.67|83.65|1303
1651057500000|2022-04-27 11:05:00|83.69|83.64|83.7|83.65|83.71|83.66|83.68|83.64|10000
1651057510000|2022-04-27 11:05:10|83.71|83.66|83.66|83.62|83.72|83.67|83.66|83.6|7539
1651057520000|2022-04-27 11:05:20|83.65|83.6|83.56|83.52|83.65|83.6|83.54|83.5|47670
1651057530000|2022-04-27 11:05:30|83.57|83.51|83.57|83.52|83.62|83.57|83.57|83.5|8284
1651057540000|2022-04-27 11:05:40|83.56|83.53|83.57|83.52|83.57|83.53|83.55|83.5|2800
1651057550000|2022-04-27 11:05:50|83.59|83.53|83.59|83.53|83.61|83.58|83.56|83.51|19414
1651057560000|2022-04-27 11:06:00|83.6|83.54|83.6|83.55|83.6|83.57|83.57|83.53|0
1651057570000|2022-04-27 11:06:10|83.59|83.54|83.59|83.53|83.6|83.55|83.58|83.53|738
1651057580000|2022-04-27 11:06:20|83.6|83.54|83.58|83.53|83.6|83.55|83.57|83.52|0
1651057590000|2022-04-27 11:06:30|83.57|83.52|83.58|83.52|83.58|83.53|83.56|83.51|0
1651057600000|2022-04-27 11:06:40|83.57|83.51|83.5|83.44|83.57|83.53|83.47|83.42|50481
1651057610000|2022-04-27 11:06:50|83.51|83.45|83.51|83.46|83.53|83.49|83.49|83.43|3731
1651057620000|2022-04-27 11:07:00|83.53|83.47|83.53|83.49|83.53|83.49|83.51|83.45|18
1651057630000|2022-04-27 11:07:10|83.55|83.5|83.57|83.51|83.58|83.52|83.55|83.5|1458
1651057640000|2022-04-27 11:07:20|83.56|83.52|83.57|83.53|83.58|83.55|83.56|83.51|5
1651057650000|2022-04-27 11:07:30||83.51||83.51||83.51||83.51|34797
1651057660000|2022-04-27 11:07:40|83.58|83.52|83.58|83.52|83.58|83.53|83.57|83.51|14
1651057670000|2022-04-27 11:07:50|83.57|83.54|83.58|83.51|83.58|83.54|83.56|83.51|0
1651057680000|2022-04-27 11:08:00|83.57|83.5|83.58|83.55|83.58|83.55|83.54|83.49|0
1651057690000|2022-04-27 11:08:10|83.59|83.54|83.58|83.54|83.61|83.59|83.58|83.54|28000
1651057710000|2022-04-27 11:08:30||83.55||83.54||83.55||83.54|820
1651057720000|2022-04-27 11:08:40|83.59|83.55|83.57|83.52|83.63|83.58|83.57|83.52|10680
1651057730000|2022-04-27 11:08:50|83.56|83.51|83.53|83.5|83.56|83.51|83.52|83.47|13578
1651057740000|2022-04-27 11:09:00||83.49||83.5||83.5||83.49|0
1651057750000|2022-04-27 11:09:10|83.54|83.51|83.57|83.51|83.57|83.53|83.54|83.51|2181
1651057760000|2022-04-27 11:09:20|83.55|83.5|83.56|83.51|83.56|83.51|83.54|83.5|5
1651057770000|2022-04-27 11:09:30|83.55|83.5|83.54|83.5|83.55|83.5|83.53|83.5|19355
1651057780000|2022-04-27 11:09:40|83.51|83.48|83.52|83.47|83.54|83.49|83.5|83.45|12020
1651057790000|2022-04-27 11:09:50|83.53|83.48|83.54|83.5|83.57|83.52|83.51|83.48|27203
1651057800000|2022-04-27 11:10:00|83.55|83.49|83.52|83.47|83.55|83.49|83.52|83.47|9
1651057810000|2022-04-27 11:10:10|83.53|83.48|83.52|83.47|83.53|83.49|83.5|83.45|57
1651057820000|2022-04-27 11:10:20||83.48||83.47||83.48||83.47|3590
1651057830000|2022-04-27 11:10:30||83.48||83.47||83.49||83.47|5500
1651057840000|2022-04-27 11:10:40||83.48||83.48||83.48||83.47|655
1651057850000|2022-04-27 11:10:50|83.51|83.49|83.51|83.48|83.51|83.5|83.51|83.48|0
1651057860000|2022-04-27 11:11:00|83.5|83.46|83.51|83.48|83.52|83.48|83.49|83.44|510
1651057870000|2022-04-27 11:11:10|83.5|83.46|83.51|83.46|83.52|83.47|83.5|83.45|777
1651057880000|2022-04-27 11:11:20|83.52|83.47|83.52|83.48|83.52|83.48|83.52|83.47|0
1651057890000|2022-04-27 11:11:30||83.47||83.47||83.48||83.47|6
1651057900000|2022-04-27 11:11:40|83.51|83.48|83.51|83.47|83.51|83.48|83.51|83.47|3994
1651057910000|2022-04-27 11:11:50|83.52|83.52|83.58|83.53|83.59|83.55|83.52|83.52|8361
1651057920000|2022-04-27 11:12:00|83.57|83.52|83.53|83.5|83.57|83.52|83.5|83.45|91068
1651057930000|2022-04-27 11:12:10|83.52|83.49|83.5|83.46|83.52|83.5|83.49|83.45|3547
1651057940000|2022-04-27 11:12:20|83.49|83.45|83.51|83.46|83.51|83.47|83.49|83.44|28
1651057950000|2022-04-27 11:12:30|83.53|83.47|83.54|83.49|83.54|83.5|83.5|83.45|28765
1651057960000|2022-04-27 11:12:40|83.53|83.48|83.49|83.46|83.54|83.5|83.49|83.45|0
1651057970000|2022-04-27 11:12:50|83.5||83.5||83.51||83.5||0
1651057980000|2022-04-27 11:13:00|83.51|83.47|83.53|83.48|83.54|83.49|83.49|83.46|1
1651057990000|2022-04-27 11:13:10|83.54|83.49|83.51|83.46|83.54|83.51|83.5|83.46|7155
1651058000000|2022-04-27 11:13:20|83.52|83.47|83.51|83.46|83.52|83.47|83.5|83.46|3409
1651058010000|2022-04-27 11:13:30|83.5||83.49||83.5||83.48||0
1651058020000|2022-04-27 11:13:40|83.48|83.43|83.49|83.46|83.49|83.46|83.46|83.41|11276
1651058030000|2022-04-27 11:13:50|83.48|83.47|83.48|83.44|83.49|83.47|83.48|83.42|0
1651058040000|2022-04-27 11:14:00|83.49|83.45|83.49|83.44|83.49|83.45|83.48|83.44|550
1651058050000|2022-04-27 11:14:10|83.48|83.45|83.48|83.45|83.48|83.45|83.48|83.44|10
1651058060000|2022-04-27 11:14:20||83.44||83.44||83.44||83.44|5946
1651058070000|2022-04-27 11:14:30||83.45||83.44||83.45||83.44|394
1651058080000|2022-04-27 11:14:40|83.49|83.45|83.58|83.53|83.59|83.54|83.49|83.45|9356
1651058090000|2022-04-27 11:14:50|83.57|83.54|83.58|83.54|83.58|83.54|83.57|83.53|10
1651058100000|2022-04-27 11:15:00|83.6|83.53|83.63|83.58|83.64|83.59|83.6|83.53|2497
1651058110000|2022-04-27 11:15:10|83.61|83.57|83.59|83.54|83.65|83.6|83.58|83.54|7025
1651058120000|2022-04-27 11:15:20|83.58|83.53|83.59|83.56|83.59|83.56|83.58|83.53|595
1651058130000|2022-04-27 11:15:30|83.61|83.57|83.59|83.56|83.63|83.59|83.59|83.56|683
1651058140000|2022-04-27 11:15:40|83.6|83.54|83.63|83.59|83.63|83.6|83.6|83.54|0
1651058150000|2022-04-27 11:15:50|||||||||2484
1651058170000|2022-04-27 11:16:10||83.6||83.59||83.6||83.59|431
1651058180000|2022-04-27 11:16:20|83.62|83.6|83.66|83.62|83.68|83.62|83.62|83.6|1274
1651058190000|2022-04-27 11:16:30|83.65|83.61|83.63|83.58|83.65|83.61|83.62|83.57|2500
1651058200000|2022-04-27 11:16:40|83.62|83.57|83.65|83.61|83.65|83.61|83.62|83.57|10750
1651058210000|2022-04-27 11:16:50|83.64|83.6|83.65|83.6|83.65|83.61|83.64|83.6|20
1651058220000|2022-04-27 11:17:00|83.64|83.59|83.64|83.59|83.65|83.6|83.63|83.59|0
1651058230000|2022-04-27 11:17:10|83.65|83.6|83.62|83.59|83.65|83.6|83.62|83.59|1360
1651058240000|2022-04-27 11:17:20|83.63|83.57|83.6|83.56|83.63|83.57|83.59|83.55|3
1651058250000|2022-04-27 11:17:30|83.63|83.57|83.63|83.58|83.63|83.58|83.62|83.57|161
1651058260000|2022-04-27 11:17:40|83.62|83.57|83.62|83.58|83.65|83.6|83.61|83.57|0
1651058270000|2022-04-27 11:17:50|83.61|83.57|83.61|83.57|83.61|83.57|83.6|83.56|27006
1651058280000|2022-04-27 11:18:00|83.62|83.58|83.63|83.57|83.63|83.59|83.61|83.57|6519
1651058290000|2022-04-27 11:18:10|83.62|83.58|83.62|83.57|83.63|83.58|83.61|83.56|61
1651058300000|2022-04-27 11:18:20|83.63|83.58|83.63|83.58|83.63|83.59|83.61|83.58|2305
1651058310000|2022-04-27 11:18:30|83.62|83.59|83.61|83.58|83.63|83.59|83.61|83.58|1000
1651058320000|2022-04-27 11:18:40|83.63|83.59|83.71|83.65|83.71|83.67|83.63|83.59|34476
1651058330000|2022-04-27 11:18:50|83.7|83.66|83.72|83.68|83.75|83.7|83.69|83.66|1815
1651058340000|2022-04-27 11:19:00|83.73|83.69|83.74|83.68|83.75|83.69|83.73|83.68|10
1651058350000|2022-04-27 11:19:10|83.75|83.69|83.74|83.69|83.78|83.73|83.74|83.69|16528
1651058360000|2022-04-27 11:19:20|83.73|83.68|83.69|83.64|83.73|83.68|83.68|83.63|3
1651058370000|2022-04-27 11:19:30||83.65||83.65||83.65||83.65|3
1651058380000|2022-04-27 11:19:40|83.7|83.68|83.72|83.68|83.73|83.69|83.7|83.68|1919
1651058390000|2022-04-27 11:19:50|83.73|83.67|83.7|83.65|83.73|83.67|83.69|83.63|2349
1651058400000|2022-04-27 11:20:00|83.71|83.64|83.7|83.66|83.71|83.66|83.68|83.64|1329
1651058410000|2022-04-27 11:20:10||83.68||83.66||83.68||83.66|0
1651058420000|2022-04-27 11:20:20|83.69|83.67|83.69|83.66|83.69|83.67|83.69|83.66|0
1651058430000|2022-04-27 11:20:30|83.7|83.67|83.69|83.64|83.7|83.67|83.68|83.63|874
1651058440000|2022-04-27 11:20:40|83.7|83.65|83.7|83.66|83.7|83.67|83.69|83.64|3322
1651058450000|2022-04-27 11:20:50|83.69|83.64|83.7|83.65|83.7|83.65|83.69|83.64|0
1651058460000|2022-04-27 11:21:00|83.69|83.64|83.7|83.65|83.7|83.65|83.69|83.64|0
1651058470000|2022-04-27 11:21:10|83.71|83.72|83.77|83.73|83.79|83.77|83.71|83.68|51802
1651058480000|2022-04-27 11:21:20|83.76|83.72|83.71|83.67|83.76|83.72|83.71|83.67|8297
1651058490000|2022-04-27 11:21:30|83.73|83.7|83.75|83.7|83.75|83.7|83.73|83.7|6700
1651058500000|2022-04-27 11:21:40|83.76|83.71|83.76|83.72|83.77|83.75|83.74|83.7|7252
1651058510000|2022-04-27 11:21:50|83.75|83.7|83.74|83.7|83.75|83.7|83.74|83.7|9287
1651058520000|2022-04-27 11:22:00|83.73|83.68|83.76|83.72|83.76|83.72|83.7|83.66|1776
1651058530000|2022-04-27 11:22:10||83.73||83.72||83.75||83.72|0
1651058540000|2022-04-27 11:22:20|83.75||83.76||83.76||83.75||180
1651058550000|2022-04-27 11:22:30||83.73||83.73||83.74||83.72|0
1651058560000|2022-04-27 11:22:40|83.77|83.75|83.77|83.75|83.77|83.75|83.77|83.73|2637
1651058570000|2022-04-27 11:22:50|83.76|83.72|83.77|83.73|83.77|83.73|83.76|83.72|53
1651058580000|2022-04-27 11:23:00|83.76|83.72|83.74|83.7|83.77|83.73|83.74|83.69|1001
1651058590000|2022-04-27 11:23:10|83.75|83.71|83.75|83.71|83.75|83.71|83.74|83.7|20000
1651058600000|2022-04-27 11:23:20|83.76|83.7|83.74|83.7|83.77|83.75|83.74|83.69|23287
1651058610000|2022-04-27 11:23:30|83.76|83.69|83.77|83.73|83.77|83.74|83.76|83.69|3646
1651058620000|2022-04-27 11:23:40||83.72||83.72||83.72||83.72|157
1651058630000|2022-04-27 11:23:50||83.73||83.73||83.75||83.72|15000
1651058640000|2022-04-27 11:24:00|83.76|83.74|83.74|83.69|83.76|83.74|83.73|83.68|50
1651058650000|2022-04-27 11:24:10|83.76|83.71|83.79|83.75|83.79|83.76|83.76|83.7|1085
1651058660000|2022-04-27 11:24:20|83.8|83.74|83.82|83.79|83.82|83.8|83.78|83.74|16303
1651058670000|2022-04-27 11:24:30|83.81|83.78|83.7|83.65|83.82|83.78|83.65|83.61|58717
1651058680000|2022-04-27 11:24:40|83.69|83.64|83.65|83.6|83.71|83.67|83.65|83.6|2500
1651058690000|2022-04-27 11:24:50|83.64|83.57|83.64|83.59|83.64|83.6|83.6|83.55|18247
1651058700000|2022-04-27 11:25:00|83.66|83.6|83.59|83.55|83.69|83.64|83.58|83.53|202491
1651058710000|2022-04-27 11:25:10|83.6|83.54|83.59|83.56|83.64|83.59|83.58|83.54|2531
1651058720000|2022-04-27 11:25:20|83.61|83.57|83.6|83.56|83.61|83.57|83.59|83.56|1164
1651058730000|2022-04-27 11:25:30|83.59|83.54|83.55|83.49|83.59|83.54|83.53|83.48|12388
1651058740000|2022-04-27 11:25:40|83.56|83.5|83.55|83.49|83.59|83.54|83.54|83.49|7731
1651058750000|2022-04-27 11:25:50|83.54|83.48|83.52|83.48|83.54|83.48|83.52|83.46|0
1651058760000|2022-04-27 11:26:00|83.51|83.46|83.5|83.44|83.52|83.46|83.5|83.44|216
1651058770000|2022-04-27 11:26:10|83.49|83.45|83.49|83.44|83.49|83.47|83.48|83.44|9842
1651058780000|2022-04-27 11:26:20|83.48|83.45|83.49|83.45|83.49|83.47|83.47|83.45|2808
1651058790000|2022-04-27 11:26:30|83.48|83.46|83.54|83.49|83.54|83.52|83.48|83.46|5230
1651058800000|2022-04-27 11:26:40|83.53||83.53||83.53||83.53||40
1651058810000|2022-04-27 11:26:50|83.54|83.5|83.49|83.45|83.6|83.55|83.49|83.44|36506
1651058820000|2022-04-27 11:27:00|83.48|83.44|83.53|83.47|83.53|83.48|83.47|83.44|11799
1651058830000|2022-04-27 11:27:10|83.55|83.48|83.53|83.49|83.58|83.51|83.53|83.47|3865
1651058840000|2022-04-27 11:27:20|83.55|83.5|83.53|83.49|83.56|83.51|83.52|83.49|2368
1651058850000|2022-04-27 11:27:30|83.56|83.5|83.54|83.49|83.56|83.51|83.52|83.49|1620
1651058860000|2022-04-27 11:27:40|83.52|83.5|83.56|83.51|83.56|83.52|83.51|83.49|2571
1651058870000|2022-04-27 11:27:50|83.57|83.5|83.62|83.56|83.63|83.58|83.56|83.5|1027
1651058880000|2022-04-27 11:28:00|83.61|83.54|83.61|83.54|83.62|83.56|83.58|83.54|3
1651058890000|2022-04-27 11:28:10|83.6|83.55|83.6|83.54|83.61|83.56|83.59|83.54|24008
1651058900000|2022-04-27 11:28:20|83.59|83.59|83.6|83.55|83.63|83.59|83.58|83.53|25025
1651058910000|2022-04-27 11:28:30|83.59|83.54|83.6|83.54|83.6|83.55|83.59|83.53|11
1651058920000|2022-04-27 11:28:40|83.59|83.53|83.57|83.51|83.59|83.53|83.54|83.5|0
1651058930000|2022-04-27 11:28:50|83.56|83.52|83.56|83.51|83.57|83.52|83.56|83.51|200
1651058940000|2022-04-27 11:29:00|83.55|83.52|83.57|83.52|83.57|83.54|83.54|83.5|6116
1651058950000|2022-04-27 11:29:10|83.56|83.51|83.57|83.53|83.57|83.53|83.56|83.5|76
1651058960000|2022-04-27 11:29:20||83.52||83.53||83.53||83.51|0
1651058970000|2022-04-27 11:29:30|83.55|83.51|83.57|83.51|83.57|83.51|83.55|83.5|2727
1651058990000|2022-04-27 11:29:50|83.58|83.52|83.6|83.54|83.6|83.56|83.58|83.52|2175
1651059000000|2022-04-27 11:30:00|83.59|83.53|83.62|83.56|83.64|83.59|83.58|83.52|2031
1651059010000|2022-04-27 11:30:10|83.63|83.57|83.57|83.51|83.63|83.58|83.57|83.51|28
1651059020000|2022-04-27 11:30:20|83.55|83.53|83.55|83.51|83.58|83.53|83.53|83.49|6000
1651059030000|2022-04-27 11:30:30|83.57|83.5|83.66|83.6|83.66|83.6|83.56|83.5|10628
1651059040000|2022-04-27 11:30:40|83.64|83.59|83.65|83.59|83.67|83.61|83.63|83.59|25
1651059050000|2022-04-27 11:30:50|83.64|83.57|83.63|83.57|83.64|83.57|83.63|83.57|4
1651059060000|2022-04-27 11:31:00|83.61|83.56|83.6|83.56|83.62|83.58|83.6|83.55|0
1651059070000|2022-04-27 11:31:10||83.57||83.56||83.57||83.56|11892
1651059080000|2022-04-27 11:31:20|83.59|83.55|83.59|83.56|83.62|83.6|83.59|83.54|16000
1651059090000|2022-04-27 11:31:30||83.55||83.55||83.55||83.54|16
1651059100000|2022-04-27 11:31:40|83.57|83.54|83.55|83.49|83.57|83.55|83.55|83.49|723
1651059110000|2022-04-27 11:31:50||83.5||83.51||83.51||83.49|1408
1651059120000|2022-04-27 11:32:00|83.54|83.5|83.56|83.5|83.57|83.54|83.54|83.49|6568
1651059130000|2022-04-27 11:32:10|83.55|83.49|83.56|83.51|83.56|83.51|83.54|83.49|0
1651059140000|2022-04-27 11:32:20|83.55|83.5|83.57|83.54|83.57|83.54|83.55|83.5|4513
1651059150000|2022-04-27 11:32:30|83.59|83.55|83.59|83.54|83.59|83.56|83.56|83.5|2581
1651059160000|2022-04-27 11:32:40|83.58|83.53|83.59|83.55|83.59|83.55|83.58|83.53|1000
1651059170000|2022-04-27 11:32:50|83.58|83.54|83.55|83.5|83.62|83.57|83.54|83.49|868
1651059180000|2022-04-27 11:33:00|83.54|83.51|83.55|83.5|83.56|83.51|83.52|83.48|0
1651059190000|2022-04-27 11:33:10|83.54|83.51|83.54|83.48|83.55|83.51|83.53|83.48|0
1651059200000|2022-04-27 11:33:20|83.55|83.49|83.54|83.49|83.55|83.49|83.51|83.46|2000
1651059210000|2022-04-27 11:33:30|83.53|83.48|83.55|83.49|83.55|83.49|83.53|83.48|0
1651059220000|2022-04-27 11:33:40|83.56|83.5|83.55|83.5|83.56|83.51|83.53|83.48|6571
1651059230000|2022-04-27 11:33:50|83.56|83.51|83.56|83.52|83.59|83.54|83.56|83.51|0
1651059240000|2022-04-27 11:34:00|83.57|83.56|83.58|83.54|83.59|83.56|83.56|83.52|10000
1651059250000|2022-04-27 11:34:10|83.59|83.55|83.58|83.54|83.6|83.55|83.58|83.54|0
1651059260000|2022-04-27 11:34:20|83.59|83.55|83.6|83.56|83.62|83.57|83.59|83.54|0
1651059270000|2022-04-27 11:34:30|83.61|83.57|83.6|83.56|83.62|83.57|83.59|83.56|0
1651059280000|2022-04-27 11:34:40|83.59|83.57|83.62|83.58|83.64|83.59|83.59|83.57|55
1651059290000|2022-04-27 11:34:50|83.61|83.57|83.61|83.58|83.62|83.58|83.61|83.56|0
1651059300000|2022-04-27 11:35:00|83.6|83.56|83.6|83.57|83.6|83.57|83.58|83.54|181
1651059310000|2022-04-27 11:35:10|83.62|83.59|83.66|83.61|83.66|83.61|83.62|83.59|6087
1651059320000|2022-04-27 11:35:20|83.65|83.59|83.63|83.58|83.65|83.61|83.61|83.57|583
1651059330000|2022-04-27 11:35:30|83.62|83.56|83.61|83.58|83.63|83.58|83.61|83.56|0
1651059340000|2022-04-27 11:35:40|83.63|83.59|83.63|83.58|83.63|83.59|83.62|83.58|868
1651059350000|2022-04-27 11:35:50|83.65|83.59|83.69|83.64|83.72|83.67|83.65|83.58|2837
1651059360000|2022-04-27 11:36:00|83.68|83.63|83.69|83.64|83.71|83.65|83.66|83.61|14032
1651059370000|2022-04-27 11:36:10|83.7|83.65|83.68|83.63|83.71|83.66|83.67|83.63|2000
1651059380000|2022-04-27 11:36:20|83.69|83.64|83.67|83.64|83.7|83.65|83.67|83.63|2383
1651059390000|2022-04-27 11:36:30|83.68|83.65|83.68|83.64|83.7|83.65|83.67|83.64|3253
1651059400000|2022-04-27 11:36:40|83.67|83.61|83.64|83.6|83.67|83.61|83.64|83.6|331
1651059410000|2022-04-27 11:36:50|||||||||118
1651059420000|2022-04-27 11:37:00|83.65|83.61|83.65|83.6|83.68|83.63|83.65|83.6|3640
1651059430000|2022-04-27 11:37:10|83.66|83.61|83.65|83.62|83.66|83.63|83.64|83.6|961
1651059440000|2022-04-27 11:37:20|83.64|83.63|83.66|83.62|83.66|83.63|83.64|83.62|472
1651059450000|2022-04-27 11:37:30|83.65|83.63|83.65|83.62|83.65|83.63|83.65|83.62|0
1651059490000|2022-04-27 11:38:10|83.66|83.63|83.69|83.65|83.7|83.65|83.66|83.63|2813
1651059500000|2022-04-27 11:38:20|83.7|83.66|83.71|83.67|83.71|83.68|83.7|83.66|22
1651059510000|2022-04-27 11:38:30|83.72|83.68|83.71|83.67|83.72|83.7|83.71|83.67|477
1651059520000|2022-04-27 11:38:40|83.7|83.65|83.7|83.65|83.7|83.65|83.7|83.65|1000
1651059530000|2022-04-27 11:38:50|83.71|83.66|83.69|83.65|83.71|83.66|83.69|83.65|6
1651059540000|2022-04-27 11:39:00|83.68|83.64|83.66|83.61|83.68|83.64|83.65|83.61|320
1651059550000|2022-04-27 11:39:10|83.67|83.62|83.68|83.65|83.68|83.65|83.67|83.62|26736
1651059560000|2022-04-27 11:39:20||83.66||83.64||83.66||83.63|5364
1651059570000|2022-04-27 11:39:30||83.65||83.64||83.66||83.64|0
1651059580000|2022-04-27 11:39:40||83.65||83.64||83.66||83.64|5702
1651059590000|2022-04-27 11:39:50|83.67|83.63|83.71|83.66|83.71|83.67|83.62|83.58|9352
1651059600000|2022-04-27 11:40:00||83.67||83.68||83.68||83.66|1621
1651059610000|2022-04-27 11:40:10|83.7|83.66|83.71|83.68|83.71|83.69|83.7|83.66|0
1651059620000|2022-04-27 11:40:20|83.72|83.69|83.75|83.7|83.75|83.72|83.72|83.69|3088
1651059630000|2022-04-27 11:40:30|83.74|83.69|83.72|83.68|83.74|83.69|83.72|83.68|5194
1651059640000|2022-04-27 11:40:40|83.73|83.7|83.73|83.7|83.76|83.72|83.73|83.7|2673
1651059650000|2022-04-27 11:40:50|83.72|83.68|83.72|83.68|83.72|83.69|83.72|83.68|0
1651059660000|2022-04-27 11:41:00|83.74|83.69|83.78|83.75|83.8|83.75|83.74|83.69|2164
1651059670000|2022-04-27 11:41:10|83.76|83.73|83.76|83.73|83.78|83.73|83.75|83.71|2580
1651059680000|2022-04-27 11:41:20|83.77|83.74|83.82|83.77|83.82|83.78|83.77|83.74|1290
1651059690000|2022-04-27 11:41:30|83.81|83.78|83.82|83.79|83.82|83.79|83.79|83.77|1430
1651059700000|2022-04-27 11:41:40|83.81|83.77|83.81|83.77|83.82|83.79|83.8|83.77|0
1651059710000|2022-04-27 11:41:50|83.8|83.75|83.79|83.74|83.8|83.75|83.77|83.73|7980
1651059720000|2022-04-27 11:42:00|83.78|83.75|83.79|83.75|83.8|83.76|83.77|83.75|0
1651059730000|2022-04-27 11:42:10|83.78|83.74|83.8|83.75|83.8|83.75|83.78|83.74|0
1651059740000|2022-04-27 11:42:20|83.79|83.76|83.81|83.78|83.82|83.78|83.76|83.74|1417
1651059750000|2022-04-27 11:42:30|83.82|83.79|83.83|83.79|83.83|83.81|83.81|83.78|9384
1651059760000|2022-04-27 11:42:40||83.8||83.8||83.8||83.79|0
1651059770000|2022-04-27 11:42:50||83.79||83.8||83.8||83.79|0
1651059780000|2022-04-27 11:43:00||83.79||83.79||83.8||83.79|5062
1651059790000|2022-04-27 11:43:10|83.84|83.8|83.86|83.83|83.86|83.84|83.84|83.8|2468
1651059800000|2022-04-27 11:43:20|83.85|83.82|83.92|83.88|83.93|83.89|83.84|83.79|5464
1651059810000|2022-04-27 11:43:30|83.91|83.89|83.9|83.86|83.91|83.9|83.89|83.86|11257
1651059820000|2022-04-27 11:43:40|83.89|83.87|83.88|83.86|83.9|83.87|83.88|83.83|11493
1651059830000|2022-04-27 11:43:50|83.87||83.88||83.88||83.87||0
1651059840000|2022-04-27 11:44:00|83.9|83.87|83.93|83.89|83.93|83.89|83.88|83.86|7063
1651059850000|2022-04-27 11:44:10|83.94||83.94||83.95||83.93||15
1651059860000|2022-04-27 11:44:20|||||||||300
1651059870000|2022-04-27 11:44:30|83.93||83.95||83.95||83.92||4
1651059880000|2022-04-27 11:44:40|83.94|83.9|83.95|83.91|83.95|83.91|83.93|83.9|0
1651059890000|2022-04-27 11:44:50|83.93|83.92|83.93|83.89|83.95|83.92|83.93|83.89|854
1651059900000|2022-04-27 11:45:00|83.92|83.9|83.93|83.89|83.93|83.9|83.92|83.89|0
1651059910000|2022-04-27 11:45:10|83.92|83.9|83.92|83.89|83.93|83.91|83.92|83.89|10455
1651059920000|2022-04-27 11:45:20|83.93|83.9|83.93|83.91|83.95|83.91|83.93|83.9|1961
1651059930000|2022-04-27 11:45:30|83.95|83.92|83.98|83.93|83.98|83.93|83.95|83.92|2998
1651059940000|2022-04-27 11:45:40|83.97|83.91|83.97|83.92|83.97|83.95|83.95|83.91|5190
1651059950000|2022-04-27 11:45:50|83.96|83.93|83.96|83.91|83.98|83.94|83.95|83.91|3
1651059960000|2022-04-27 11:46:00||83.93||83.93||83.93||83.93|4952
1651059970000|2022-04-27 11:46:10|83.98|83.94|84|83.97|84.01|83.97|83.98|83.94|2269
1651059990000|2022-04-27 11:46:30|84.01|83.98|84.01|83.97|84.04|84|84|83.97|13117
1651060000000|2022-04-27 11:46:40|84.02|83.98|84.01|83.97|84.03|83.98|84|83.97|5
1651060010000|2022-04-27 11:46:50|84.02|83.98|84.04|84|84.04|84|84|83.97|118
1651060020000|2022-04-27 11:47:00|84.05|84.01|84.07|84.04|84.09|84.05|84.04|84|2913
1651060030000|2022-04-27 11:47:10|84.06|84.02|84.07|84.03|84.07|84.03|84.06|84.02|23810
1651060040000|2022-04-27 11:47:20|84.08|84.04|84.12|84.08|84.13|84.08|84.08|84.04|3393
1651060050000|2022-04-27 11:47:30|84.13|84.12|84.16|84.12|84.16|84.14|84.13|84.09|18435
1651060060000|2022-04-27 11:47:40|84.17|84.13|84.18|84.15|84.22|84.18|84.17|84.12|8280
1651060070000|2022-04-27 11:47:50|84.19|84.16|84.2|84.16|84.22|84.16|84.19|84.14|13070
1651060080000|2022-04-27 11:48:00|84.19|84.14|84.19|84.14|84.19|84.16|84.19|84.14|4625
1651060090000|2022-04-27 11:48:10|84.18|84.15|84.17|84.12|84.19|84.15|84.17|84.12|23
1651060100000|2022-04-27 11:48:20|84.16|84.11|84.16|84.11|84.16|84.11|84.16|84.1|0
1651060110000|2022-04-27 11:48:30|84.15|84.1|84.14|84.1|84.16|84.1|84.14|84.1|165
1651060120000|2022-04-27 11:48:40|||||||||10821
1651060130000|2022-04-27 11:48:50|84.13|84.09|84.11|84.06|84.14|84.09|84.1|84.06|0
1651060140000|2022-04-27 11:49:00|||||||||11903
1651060150000|2022-04-27 11:49:10|84.1||84.09||84.1||84.09||0
1651060160000|2022-04-27 11:49:20|84.08|84.03|84.09|84.04|84.09|84.04|84.05|84|10338
1651060170000|2022-04-27 11:49:30|84.08|84.03|84.1|84.05|84.1|84.07|84.07|84.02|13846
1651060180000|2022-04-27 11:49:40|84.09|84.06|84.1|84.05|84.1|84.06|84.08|84.03|118
1651060190000|2022-04-27 11:49:50|84.09|84.03|84.09|84.03|84.1|84.04|84.08|84.02|591
1651060200000|2022-04-27 11:50:00|84.08|84.02|84.09|84.03|84.09|84.04|84.07|84.02|0
1651060210000|2022-04-27 11:50:10|84.1|84.04|84.1|84.05|84.13|84.07|84.09|84.04|2809
1651060220000|2022-04-27 11:50:20|84.09|84.04|84.11|84.04|84.11|84.05|84.09|84.04|32
1651060230000|2022-04-27 11:50:30|84.12|84.05|84.09|84.06|84.12|84.07|84.09|84.04|0
1651060240000|2022-04-27 11:50:40|84.08|84.05|84.07|84.03|84.08|84.05|84.06|84.01|1183
1651060250000|2022-04-27 11:50:50|84.06|84.04|84.06|84.03|84.06|84.04|84.05|84.03|428
1651060260000|2022-04-27 11:51:00|84.08|84.04|84.01|83.95|84.08|84.05|84|83.94|18136
1651060270000|2022-04-27 11:51:10|84|83.96|83.98|83.93|84|83.96|83.94|83.88|9672
1651060280000|2022-04-27 11:51:20|83.97|83.94|83.98|83.93|83.99|83.94|83.97|83.91|468
1651060290000|2022-04-27 11:51:30|83.97|83.92|83.93|83.88|83.98|83.92|83.93|83.88|13603
1651060300000|2022-04-27 11:51:40|83.94|83.89|83.9|83.85|83.94|83.9|83.9|83.84|13173
1651060310000|2022-04-27 11:51:50|83.88|83.84|83.83|83.78|83.9|83.85|83.83|83.78|5001
1651060320000|2022-04-27 11:52:00|83.84|83.79|83.83|83.8|83.86|83.81|83.83|83.78|3673
1651060330000|2022-04-27 11:52:10|83.82|83.79|83.79|83.76|83.82|83.79|83.78|83.75|40396
1651060340000|2022-04-27 11:52:20|83.82|83.75|83.8|83.75|83.82|83.77|83.79|83.75|3979
1651060350000|2022-04-27 11:52:30|83.79|83.76|83.79|83.76|83.79|83.77|83.78|83.76|2510
1651060360000|2022-04-27 11:52:40||83.75||83.74||83.76||83.73|0
1651060370000|2022-04-27 11:52:50|83.78|83.72|83.83|83.77|83.84|83.78|83.76|83.71|8006
1651060380000|2022-04-27 11:53:00|83.82|83.76|83.81|83.76|83.84|83.76|83.81|83.75|0
1651060390000|2022-04-27 11:53:10|83.79|83.75|83.82|83.76|83.82|83.76|83.78|83.74|500
1651060400000|2022-04-27 11:53:20|||||||||1181
1651060410000|2022-04-27 11:53:30|83.8|83.75|83.84|83.78|83.84|83.79|83.8|83.75|5000
1651060420000|2022-04-27 11:53:40|83.83|83.8|83.84|83.8|83.84|83.8|83.83|83.8|2453
1651060430000|2022-04-27 11:53:50|83.83||83.83||83.84||83.83||607
1651060440000|2022-04-27 11:54:00|83.84|83.81|83.86|83.82|83.86|83.82|83.84|83.8|5228
1651060450000|2022-04-27 11:54:10|83.87|83.83|83.88|83.82|83.88|83.83|83.87|83.82|1300
1651060460000|2022-04-27 11:54:20|83.87||83.87||83.87||83.86||467
1651060470000|2022-04-27 11:54:30|83.86|83.83|83.88|83.83|83.9|83.85|83.83|83.82|5000
1651060480000|2022-04-27 11:54:40|83.87|83.84|83.88|83.85|83.88|83.85|83.87|83.83|0
1651060500000|2022-04-27 11:55:00|83.87|83.82|83.87|83.81|83.88|83.82|83.86|83.81|10
1651060510000|2022-04-27 11:55:10|83.86|83.82|83.87|83.82|83.87|83.82|83.85|83.8|0
1651060520000|2022-04-27 11:55:20|83.85|83.81|83.84|83.79|83.87|83.82|83.84|83.79|1016
1651060530000|2022-04-27 11:55:30|83.86|83.8|83.87|83.82|83.87|83.82|83.86|83.79|3537
1651060540000|2022-04-27 11:55:40|83.85||83.87||83.87||83.85||426
1651060550000|2022-04-27 11:55:50|83.85|83.8|83.97|83.91|83.97|83.91|83.85|83.79|22904
1651060560000|2022-04-27 11:56:00|83.96|83.89|83.91|83.86|83.96|83.89|83.89|83.86|9356
1651060570000|2022-04-27 11:56:10|83.9|83.87|83.91|83.86|83.91|83.87|83.9|83.86|300
1651060580000|2022-04-27 11:56:20|83.9|83.87|83.9|83.86|83.9|83.88|83.9|83.86|5932
1651060590000|2022-04-27 11:56:30||83.87||83.86||83.87||83.86|0
1651060600000|2022-04-27 11:56:40|||||||||4160
1651060610000|2022-04-27 11:56:50|83.89|83.84|83.85|83.84|83.89|83.84|83.85|83.82|2974
1651060620000|2022-04-27 11:57:00|83.86|83.85|83.91|83.86|83.92|83.88|83.86|83.84|1724
1651060630000|2022-04-27 11:57:10|83.92|83.87|83.91|83.86|83.94|83.88|83.91|83.86|1423
1651060640000|2022-04-27 11:57:20|83.9|83.85|83.88|83.83|83.9|83.85|83.88|83.83|1385
1651060650000|2022-04-27 11:57:30|83.89|83.85|83.9|83.86|83.91|83.87|83.88|83.83|0
1651060660000|2022-04-27 11:57:40|83.91|83.87|83.91|83.86|83.91|83.87|83.89|83.86|886
1651060670000|2022-04-27 11:57:50|83.9|83.85|83.89|83.84|83.9|83.85|83.88|83.83|11000
1651060680000|2022-04-27 11:58:00|83.88|83.83|83.87|83.82|83.88|83.84|83.87|83.82|6269
1651060690000|2022-04-27 11:58:10|83.85|83.81|83.84|83.79|83.86|83.82|83.83|83.78|0
1651060700000|2022-04-27 11:58:20|83.83|83.78|83.83|83.79|83.85|83.8|83.8|83.75|455
1651060710000|2022-04-27 11:58:30|83.85|83.78|83.82|83.78|83.85|83.82|83.82|83.78|1205
1651060720000|2022-04-27 11:58:40|83.83|83.79|83.83|83.79|83.83|83.82|83.83|83.78|3793
1651060730000|2022-04-27 11:58:50|83.85|83.81|83.88|83.84|83.89|83.84|83.85|83.81|1907
1651060740000|2022-04-27 11:59:00|83.87|83.83|83.89|83.84|83.89|83.85|83.87|83.82|17
1651060750000|2022-04-27 11:59:10|83.88|83.85|83.87|83.81|83.89|83.85|83.87|83.81|500
1651060760000|2022-04-27 11:59:20|83.88|83.82|83.87|83.82|83.88|83.84|83.86|83.81|2865
1651060770000|2022-04-27 11:59:30|83.88|83.83|83.86|83.81|83.88|83.83|83.86|83.81|100
1651060780000|2022-04-27 11:59:40|83.88|83.82|83.89|83.85|83.89|83.85|83.86|83.82|10862
1651060790000|2022-04-27 11:59:50|83.88|83.87|83.88|83.86|83.88|83.87|83.88|83.84|0
1651060800000|2022-04-27 12:00:00|83.87|83.83|83.87|83.83|83.89|83.87|83.87|83.82|6220
1651060810000|2022-04-27 12:00:10|83.86|83.82|83.87|83.82|83.87|83.82|83.85|83.81|6
1651060820000|2022-04-27 12:00:20|83.86|83.81|83.89|83.84|83.89|83.86|83.83|83.78|52500
1651060830000|2022-04-27 12:00:30|83.88|83.85|83.89|83.84|83.89|83.85|83.88|83.84|50000
1651060840000|2022-04-27 12:00:40|83.88|83.83|83.89|83.85|83.89|83.86|83.88|83.83|0
1651060850000|2022-04-27 12:00:50|83.88|83.84|83.87|83.82|83.89|83.84|83.85|83.8|0
1651060860000|2022-04-27 12:01:00|83.86|83.83|83.86|83.82|83.87|83.84|83.86|83.82|0
1651060870000|2022-04-27 12:01:10|83.88|83.83|83.87|83.82|83.89|83.85|83.86|83.82|1834
1651060880000|2022-04-27 12:01:20|83.86|83.83|83.87|83.82|83.88|83.84|83.86|83.82|0
1651060890000|2022-04-27 12:01:30|83.86|83.83|83.88|83.84|83.89|83.87|83.86|83.82|0
1651060900000|2022-04-27 12:01:40|83.87|83.83|83.88|83.84|83.89|83.85|83.86|83.83|0
1651060910000|2022-04-27 12:01:50|83.89|83.83|83.89|83.84|83.89|83.85|83.89|83.83|2756
1651060920000|2022-04-27 12:02:00|83.92|83.85|83.9|83.88|83.92|83.88|83.9|83.85|802
1651060930000|2022-04-27 12:02:10|83.89|83.86|83.85|83.8|83.89|83.86|83.83|83.79|64447
1651060940000|2022-04-27 12:02:20|83.87|83.81|83.9|83.86|83.91|83.87|83.85|83.81|205
1651060950000|2022-04-27 12:02:30|83.89|83.87|83.89|83.85|83.89|83.87|83.89|83.85|0
1651060960000|2022-04-27 12:02:40|83.9|83.86|83.9|83.85|83.91|83.87|83.88|83.84|0
1651060970000|2022-04-27 12:02:50|83.91|83.86|83.9|83.87|83.91|83.87|83.89|83.85|2781
1651060980000|2022-04-27 12:03:00|83.89|83.86|83.89|83.85|83.9|83.86|83.87|83.83|23844
1651060990000|2022-04-27 12:03:10|83.88|83.84|83.89|83.85|83.89|83.85|83.87|83.82|6577
1651061000000|2022-04-27 12:03:20|83.88|83.84|83.85|83.81|83.88|83.84|83.85|83.8|3060
1651061010000|2022-04-27 12:03:30|83.84|83.79|83.82|83.77|83.85|83.8|83.81|83.77|0
1651061020000|2022-04-27 12:03:40|83.81|83.78|83.82|83.78|83.85|83.81|83.81|83.77|1137
1651061030000|2022-04-27 12:03:50|83.83|83.79|83.83|83.81|83.83|83.81|83.82|83.78|21285
1651061040000|2022-04-27 12:04:00|83.85|83.82|83.9|83.85|83.91|83.87|83.85|83.82|8531
1651061050000|2022-04-27 12:04:10|83.91|83.86|83.98|83.94|83.99|83.94|83.91|83.86|3121
1651061060000|2022-04-27 12:04:20|83.97|83.93|83.95|83.92|83.98|83.94|83.95|83.92|3256
1651061070000|2022-04-27 12:04:30||83.93||83.92||83.93||83.92|0
1651061080000|2022-04-27 12:04:40|83.98|83.93|83.96|83.92|84|83.96|83.94|83.9|1452
1651061090000|2022-04-27 12:04:50|83.95|83.89|83.96|83.91|83.97|83.93|83.93|83.89|2381
1651061100000|2022-04-27 12:05:00|83.95|83.92|84.04|83.99|84.04|83.99|83.95|83.92|4285
1651061110000|2022-04-27 12:05:10|84.03|83.97|84.01|83.97|84.03|83.99|84.01|83.97|2949
1651061120000|2022-04-27 12:05:20|84|83.95|84.01|83.96|84.03|83.98|83.99|83.95|4199
1651061130000|2022-04-27 12:05:30|84.02|83.97|84.12|84.07|84.13|84.08|84.02|83.97|2506
1651061140000|2022-04-27 12:05:40|84.11|84.06|84.12|84.07|84.12|84.07|84.1|84.06|0
1651061150000|2022-04-27 12:05:50|84.11|84.06|84.12|84.07|84.12|84.08|84.1|84.06|0
1651061160000|2022-04-27 12:06:00|84.13|84.08|84.18|84.12|84.19|84.14|84.1|84.06|22817
1651061170000|2022-04-27 12:06:10|84.17|84.11|84.19|84.14|84.22|84.17|84.15|84.11|3782
1651061180000|2022-04-27 12:06:20|84.2|84.16|84.2|84.15|84.2|84.17|84.19|84.14|8439
1651061190000|2022-04-27 12:06:30|84.18|84.16|84.21|84.17|84.21|84.18|84.18|84.14|8475
1651061200000|2022-04-27 12:06:40|84.2|84.16|84.21|84.16|84.21|84.18|84.2|84.16|300
1651061210000|2022-04-27 12:06:50|84.2|84.15|84.2|84.16|84.2|84.18|84.2|84.15|0
1651061220000|2022-04-27 12:07:00|84.18|84.15|84.18|84.13|84.18|84.15|84.16|84.1|6924
1651061230000|2022-04-27 12:07:10|84.17|84.12|84.18|84.13|84.18|84.15|84.15|84.1|9446
1651061240000|2022-04-27 12:07:20|84.19|84.14|84.18|84.13|84.2|84.15|84.15|84.12|6028
1651061250000|2022-04-27 12:07:30|84.16|84.14|84.17|84.12|84.18|84.14|84.16|84.12|352
1651061260000|2022-04-27 12:07:40|84.15|84.13|84.18|84.13|84.18|84.13|84.15|84.13|0
1651061270000|2022-04-27 12:07:50||84.15||84.15||84.15||84.15|0
1651061280000|2022-04-27 12:08:00|84.19||84.18||84.19||84.18||2364
1651061290000|2022-04-27 12:08:10|84.19|84.16|84.2|84.16|84.21|84.16|84.19|84.15|0
1651061300000|2022-04-27 12:08:20|84.19|84.15|84.19|84.16|84.2|84.16|84.19|84.15|155
1651061310000|2022-04-27 12:08:30|84.2|84.17|84.21|84.17|84.21|84.19|84.2|84.16|2985
1651061330000|2022-04-27 12:08:50||84.19||84.19||84.19||84.19|11
1651061340000|2022-04-27 12:09:00|84.24|84.2|84.21|84.17|84.24|84.2|84.2|84.17|4665
1651061350000|2022-04-27 12:09:10|84.22|84.18|84.22|84.17|84.24|84.19|84.21|84.17|321
1651061360000|2022-04-27 12:09:20|84.23|84.18|84.25|84.21|84.27|84.21|84.23|84.17|250
1651061370000|2022-04-27 12:09:30|84.26|84.22|84.27|84.23|84.28|84.24|84.26|84.22|0
1651061380000|2022-04-27 12:09:40|84.28|84.24|84.29|84.25|84.29|84.27|84.28|84.24|346
1651061390000|2022-04-27 12:09:50|84.28|84.27|84.29|84.26|84.29|84.27|84.28|84.25|22311
1651061400000|2022-04-27 12:10:00|84.31|84.27|84.3|84.26|84.33|84.28|84.3|84.26|859
1651061410000|2022-04-27 12:10:10|84.29|84.25|84.29|84.25|84.29|84.25|84.28|84.25|0
1651061420000|2022-04-27 12:10:20|84.3|84.26|84.31|84.26|84.31|84.26|84.3|84.26|96
1651061430000|2022-04-27 12:10:30|84.3|84.25|84.3|84.26|84.31|84.26|84.29|84.25|0
1651061440000|2022-04-27 12:10:40|84.32|84.27|84.31|84.28|84.33|84.28|84.31|84.27|576
1651061450000|2022-04-27 12:10:50|84.33|84.29|84.32|84.3|84.33|84.3|84.32|84.28|4302
1651061460000|2022-04-27 12:11:00|84.31|84.28|84.32|84.29|84.32|84.3|84.3|84.25|1748
1651061470000|2022-04-27 12:11:10|84.31|84.27|84.29|84.25|84.31|84.27|84.29|84.24|0
1651061480000|2022-04-27 12:11:20|84.28|84.23|84.28|84.23|84.29|84.24|84.27|84.21|1509
1651061490000|2022-04-27 12:11:30||84.24||84.23||84.24||84.23|0
1651061500000|2022-04-27 12:11:40||84.24||84.24||84.26||84.23|215
1651061510000|2022-04-27 12:11:50|84.29|84.23|84.29|84.26|84.29|84.26|84.29|84.23|637
1651061520000|2022-04-27 12:12:00|84.31|84.28|84.31|84.28|84.33|84.28|84.31|84.28|1150
1651061530000|2022-04-27 12:12:10|84.32|84.32|84.32|84.28|84.33|84.32|84.32|84.28|4391
1651061540000|2022-04-27 12:12:20|84.3|84.26|84.29|84.25|84.3|84.26|84.29|84.23|703
1651061550000|2022-04-27 12:12:30|84.28|84.24|84.28|84.23|84.28|84.24|84.28|84.23|0
1651061560000|2022-04-27 12:12:40|84.3|84.24|84.28|84.23|84.3|84.25|84.28|84.23|4
1651061570000|2022-04-27 12:12:50|84.27|84.25|84.32|84.27|84.33|84.27|84.25|84.25|14203
1651061580000|2022-04-27 12:13:00|84.33||84.33||84.33||84.31||812
1651061590000|2022-04-27 12:13:10|84.32|84.25|84.31|84.25|84.32|84.26|84.29|84.25|0
1651061600000|2022-04-27 12:13:20|84.3|84.24|84.32|84.26|84.32|84.26|84.29|84.24|12
1651061610000|2022-04-27 12:13:30|84.33|84.28|84.32|84.28|84.33|84.3|84.32|84.28|10
1651061630000|2022-04-27 12:13:50|84.31|84.26|84.33|84.28|84.33|84.28|84.31|84.26|11065
1651061640000|2022-04-27 12:14:00|84.3|84.29|84.31|84.26|84.31|84.3|84.3|84.26|2503
1651061650000|2022-04-27 12:14:10|84.33|84.27|84.33|84.29|84.33|84.3|84.33|84.27|2504
1651061660000|2022-04-27 12:14:20|84.34|84.3|84.36|84.33|84.38|84.34|84.34|84.3|7723
1651061670000|2022-04-27 12:14:30|84.35|84.3|84.33|84.29|84.36|84.31|84.32|84.27|1367
1651061680000|2022-04-27 12:14:40|84.32|84.26|84.35|84.3|84.35|84.3|84.29|84.24|13374
1651061690000|2022-04-27 12:14:50|84.36|84.31|84.37|84.33|84.39|84.36|84.36|84.31|2196
1651061700000|2022-04-27 12:15:00|84.38|84.34|84.32|84.28|84.39|84.35|84.32|84.27|1168
1651061710000|2022-04-27 12:15:10|84.34|84.29|84.36|84.3|84.36|84.31|84.34|84.29|6507
1651061720000|2022-04-27 12:15:20|84.34|84.31|84.34|84.31|84.34|84.31|84.34|84.31|0
1651061730000|2022-04-27 12:15:30|84.33|84.3|84.26|84.22|84.33|84.3|84.26|84.21|20375
1651061740000|2022-04-27 12:15:40|84.28|84.23|84.28|84.22|84.29|84.24|84.28|84.22|21273
1651061750000|2022-04-27 12:15:50|84.29|84.23|84.29|84.24|84.31|84.26|84.28|84.23|3865
1651061760000|2022-04-27 12:16:00|84.3|84.25|84.29|84.24|84.31|84.27|84.28|84.24|63
1651061770000|2022-04-27 12:16:10|84.3|84.25|84.33|84.29|84.33|84.29|84.3|84.25|9430
1651061780000|2022-04-27 12:16:20|84.32|84.28|84.31|84.25|84.32|84.28|84.27|84.23|916
1651061790000|2022-04-27 12:16:30|84.3|84.24|84.28|84.24|84.31|84.24|84.26|84.22|0
1651061800000|2022-04-27 12:16:40|84.31|84.23|84.31|84.25|84.31|84.26|84.29|84.23|3236
1651061810000|2022-04-27 12:16:50|84.3|84.26|84.28|84.25|84.31|84.26|84.28|84.24|0
1651061820000|2022-04-27 12:17:00|84.31|84.27|84.31|84.28|84.33|84.28|84.31|84.25|705
1651061830000|2022-04-27 12:17:10|84.3|84.26|84.3|84.25|84.31|84.28|84.28|84.23|2500
1651061840000|2022-04-27 12:17:20|84.29|84.24|84.3|84.26|84.3|84.26|84.28|84.23|2
1651061850000|2022-04-27 12:17:30|84.29|84.25|84.3|84.25|84.3|84.26|84.28|84.23|1471
1651061860000|2022-04-27 12:17:40|84.29|84.26|84.24|84.21|84.3|84.26|84.24|84.2|0
1651061870000|2022-04-27 12:17:50|84.23|84.2|84.24|84.2|84.24|84.2|84.23|84.19|0
1651061880000|2022-04-27 12:18:00|84.23|84.19|84.24|84.19|84.24|84.2|84.22|84.18|3800
1651061890000|2022-04-27 12:18:10|84.23|84.21|84.2|84.17|84.23|84.21|84.18|84.15|2552
1651061900000|2022-04-27 12:18:20|84.19|84.16|84.19|84.15|84.2|84.17|84.19|84.15|972
1651061910000|2022-04-27 12:18:30||84.16||84.16||84.16||84.15|0
1651061920000|2022-04-27 12:18:40|84.18|84.17|84.18|84.15|84.18|84.17|84.18|84.15|0
1651061930000|2022-04-27 12:18:50|84.17|84.13|84.19|84.16|84.19|84.16|84.16|84.12|10297
1651061940000|2022-04-27 12:19:00||84.15||84.16||84.16||84.14|17734
1651061950000|2022-04-27 12:19:10|84.2|84.17|84.25|84.2|84.26|84.21|84.2|84.17|5856
1651061960000|2022-04-27 12:19:20|84.26|84.21|84.21|84.17|84.26|84.21|84.21|84.17|0
1651061970000|2022-04-27 12:19:30|84.2|84.15|84.2|84.13|84.2|84.15|84.16|84.11|2189
1651061980000|2022-04-27 12:19:40|84.18|84.11|84.16|84.11|84.18|84.11|84.16|84.1|0
1651061990000|2022-04-27 12:19:50||84.1||84.1||84.1||84.1|4000
1651062000000|2022-04-27 12:20:00|84.17|84.11|84.2|84.13|84.22|84.15|84.17|84.11|1428
1651062010000|2022-04-27 12:20:10|84.19|84.14|84.19|84.14|84.19|84.14|84.19|84.13|0
1651062020000|2022-04-27 12:20:20|84.17|84.1|84.13|84.07|84.17|84.1|84.13|84.06|2
1651062030000|2022-04-27 12:20:30|84.12|84.08|84.13|84.07|84.13|84.08|84.12|84.06|0
1651062040000|2022-04-27 12:20:40|84.12|84.05|84.12|84.05|84.12|84.05|84.09|84.03|22
1651062060000|2022-04-27 12:21:00||84.07||84.06||84.07||84.06|0
1651062070000|2022-04-27 12:21:10||84.07||84.07||84.07||84.07|0
1651062080000|2022-04-27 12:21:20|84.11|84.06|84.12|84.05|84.12|84.06|84.11|84.05|0
1651062090000|2022-04-27 12:21:30|84.11|84.06|84.12|84.06|84.12|84.06|84.11|84.05|0
1651062100000|2022-04-27 12:21:40|84.11|84.05|84.12|84.05|84.12|84.05|84.11|84.05|0
1651062110000|2022-04-27 12:21:50||84.06||84.06||84.06||84.05|0
1651062120000|2022-04-27 12:22:00||84.07||84.05||84.07||84.05|0
1651062130000|2022-04-27 12:22:10|84.15|84.06|84.15|84.08|84.15|84.09|84.15|84.06|731
1651062140000|2022-04-27 12:22:20|84.13||84.13||84.13||84.12||0
1651062150000|2022-04-27 12:22:30|84.12|84.05|84.11|84.04|84.12|84.05|84.11|84.04|21
1651062160000|2022-04-27 12:22:40||84.05||84.05||84.05||84.04|0
1651062170000|2022-04-27 12:22:50|84.12|84.07|84.13|84.06|84.13|84.07|84.12|84.06|496
1651062180000|2022-04-27 12:23:00|84.12|84.05|84.13|84.06|84.13|84.07|84.12|84.05|0
1651062190000|2022-04-27 12:23:10||84.07||84.05||84.07||84.05|0
1651062200000|2022-04-27 12:23:20|84.12|84.07|84.09|84.04|84.13|84.07|84.09|84.04|729
1651062210000|2022-04-27 12:23:30|84.1|84.03|84.08|84.03|84.1|84.03|84.07|84.03|0
1651062220000|2022-04-27 12:23:40|84.07|84|84.06|84|84.08|84.01|84.06|84|1373
1651062230000|2022-04-27 12:23:50|84.07|83.98|84.05|83.98|84.07|84|84.05|83.97|0
1651062240000|2022-04-27 12:24:00|84.07|83.99|84.07|84.01|84.07|84.02|84.06|83.99|169
1651062260000|2022-04-27 12:24:20|84.06|83.99|84.05|83.98|84.06|84|84.05|83.98|0
1651062270000|2022-04-27 12:24:30|84.03|83.97|84.03|83.97|84.03|83.97|84.03|83.97|0
1651062280000|2022-04-27 12:24:40|84.05|83.98|84.04|83.98|84.05|83.99|84.04|83.98|2500
1651062290000|2022-04-27 12:24:50||83.99||83.99||83.99||83.99|0
1651062300000|2022-04-27 12:25:00|84.03||84.04||84.04||84.03||0
1651062310000|2022-04-27 12:25:10|84.03||84.03||84.03||84.03||0
1651062340000|2022-04-27 12:25:40|84.02|83.97|84.03|83.98|84.03|83.99|84.02|83.97|79
1651062360000|2022-04-27 12:26:00|84.04|83.99|84.04|83.97|84.04|83.99|84.04|83.97|3
1651062370000|2022-04-27 12:26:10|84.03|83.93|83.99|83.93|84.04|83.93|83.99|83.93|1148
1651062380000|2022-04-27 12:26:20|83.97|83.91|83.97|83.91|83.97|83.91|83.97|83.91|0
1651062390000|2022-04-27 12:26:30|83.99|83.9|83.99|83.92|83.99|83.92|83.99|83.9|0
1651062400000|2022-04-27 12:26:40|83.96|83.89|83.97|83.9|83.99|83.91|83.94|83.87|21
1651062410000|2022-04-27 12:26:50|83.98|83.91|83.99|83.92|83.99|83.92|83.97|83.9|73
1651062420000|2022-04-27 12:27:00|83.98|83.93|83.98|83.92|83.99|83.93|83.98|83.92|0
1651062430000|2022-04-27 12:27:10|83.99|83.93|83.99|83.92|83.99|83.93|83.98|83.92|0
1651062440000|2022-04-27 12:27:20|83.97|83.9|83.97|83.9|83.97|83.91|83.97|83.9|3360
1651062450000|2022-04-27 12:27:30|83.95|83.89|83.95|83.87|83.95|83.89|83.93|83.87|0
1651062460000|2022-04-27 12:27:40|83.97|83.9|83.96|83.89|83.97|83.9|83.95|83.89|0
1651062480000|2022-04-27 12:28:00|83.95|83.88|83.94|83.88|83.96|83.89|83.94|83.87|0
1651062490000|2022-04-27 12:28:10|83.97|83.89|83.97|83.9|83.97|83.9|83.97|83.89|0
1651062500000|2022-04-27 12:28:20||83.91||83.9||83.91||83.9|0
1651062510000|2022-04-27 12:28:30||83.91||83.91||83.92||83.91|0
1651062520000|2022-04-27 12:28:40|83.99|83.92|83.99|83.93|83.99|83.93|83.99|83.92|1263
1651062530000|2022-04-27 12:28:50|83.95|83.94|83.97|83.9|83.97|83.94|83.95|83.89|1477
1651062540000|2022-04-27 12:29:00||83.89||83.89||83.89||83.89|0
1651062550000|2022-04-27 12:29:10|83.95|83.87|83.97|83.91|83.97|83.91|83.91|83.85|2500
1651062560000|2022-04-27 12:29:20|83.99|83.92|83.98|83.91|83.99|83.93|83.98|83.91|0
1651062570000|2022-04-27 12:29:30|83.97|83.92|83.97|83.91|83.98|83.92|83.97|83.91|0
1651062580000|2022-04-27 12:29:40|83.98|83.9|83.96|83.88|83.98|83.9|83.94|83.88|0
1651062590000|2022-04-27 12:29:50|83.95|83.87|83.95|83.87|83.96|83.88|83.94|83.87|0
1651062600000|2022-04-27 12:30:00|83.96|83.88|83.96|83.88|83.96|83.9|83.96|83.88|0
1651062610000|2022-04-27 12:30:10||83.89||83.89||83.89||83.88|0
1651062620000|2022-04-27 12:30:20|83.98|83.91|83.96|83.9|83.98|83.91|83.95|83.9|0
1651062630000|2022-04-27 12:30:30|83.99|83.94|83.99|83.94|83.99|83.94|83.97|83.91|2500
1651062640000|2022-04-27 12:30:40|83.98|83.93|83.98|83.93|83.98|83.93|83.98|83.93|0
1651062650000|2022-04-27 12:30:50|83.97||83.97||83.97||83.96||0
1651062660000|2022-04-27 12:31:00|83.99|83.94|84|83.94|84|83.94|83.99|83.94|1280
1651062670000|2022-04-27 12:31:10|83.99|83.93|83.99|83.93|83.99|83.93|83.99|83.93|0
1651062680000|2022-04-27 12:31:20|83.98||84||84||83.97||0
1651062690000|2022-04-27 12:31:30|83.99|83.95|84|83.94|84|83.95|83.99|83.94|0
1651062700000|2022-04-27 12:31:40|83.99|83.97|84|83.92|84.04|83.97|83.99|83.92|1994
1651062710000|2022-04-27 12:31:50|83.99|83.93|84|83.93|84|83.93|83.96|83.92|4019
1651062720000|2022-04-27 12:32:00|84.02|83.94|84.04|83.98|84.09|84.02|84.02|83.93|2793
1651062730000|2022-04-27 12:32:10|84.03|83.97|84.03|83.98|84.06|83.99|84.03|83.97|0
1651062740000|2022-04-27 12:32:20|84.08|83.97|84.1|84.05|84.13|84.06|84.07|83.97|1424
1651062750000|2022-04-27 12:32:30|84.09|84.03|84.1|84.02|84.1|84.03|84.09|84.02|569
1651062760000|2022-04-27 12:32:40|84.09|84.03|84.1|84.04|84.1|84.04|84.08|84.02|729
1651062770000|2022-04-27 12:32:50|84.13|84.08|84.14|84.09|84.16|84.11|84.13|84.07|1389
1651062780000|2022-04-27 12:33:00||84.08||84.09||84.09||84.08|0
1651062790000|2022-04-27 12:33:10|84.19|84.08|84.19|84.13|84.2|84.14|84.19|84.07|946
1651062800000|2022-04-27 12:33:20|84.17|84.12|84.14|84.08|84.17|84.12|84.12|84.06|33618
1651062810000|2022-04-27 12:33:30|84.13|84.06|84.15|84.08|84.16|84.08|84.13|84.06|1000
1651062820000|2022-04-27 12:33:40|84.13|84.1|84.13|84.07|84.13|84.1|84.12|84.06|0
1651062830000|2022-04-27 12:33:50|84.16|84.06|84.13|84.07|84.16|84.1|84.13|84.06|0
1651062840000|2022-04-27 12:34:00|84.14|84.06|84.16|84.1|84.16|84.1|84.14|84.06|946
1651062860000|2022-04-27 12:34:20|84.15|84.11|84.16|84.09|84.16|84.11|84.15|84.09|150
1651062870000|2022-04-27 12:34:30|||||||||1209
1651062880000|2022-04-27 12:34:40|84.15|84.08|84.14|84.08|84.15|84.08|84.14|84.07|0
1651062890000|2022-04-27 12:34:50|84.16|84.09|84.16|84.1|84.16|84.1|84.16|84.08|0
1651062900000|2022-04-27 12:35:00|84.19|84.11|84.19|84.12|84.19|84.13|84.19|84.11|2440
1651062910000|2022-04-27 12:35:10|84.18|84.1|84.12|84.06|84.18|84.1|84.12|84.06|7806
1651062920000|2022-04-27 12:35:20|84.11||84.12||84.12||84.11||0
1651062940000|2022-04-27 12:35:40||84.07||84.06||84.07||84.06|30906
1651062950000|2022-04-27 12:35:50||84.07||84.06||84.07||84.06|1
1651062960000|2022-04-27 12:36:00|84.11|84.07|84.12|84.06|84.13|84.07|84.11|84.06|662
1651062990000|2022-04-27 12:36:30||84.07||84.06||84.07||84.06|1512
1651063000000|2022-04-27 12:36:40|84.11|84.07|84.12|84.07|84.12|84.07|84.11|84.07|2500
1651063010000|2022-04-27 12:36:50||84.06||84.06||84.06||84.06|1000
1651063020000|2022-04-27 12:37:00|84.14|84.07|84.12|84.06|84.14|84.07|84.12|84.06|0
1651063030000|2022-04-27 12:37:10|84.11||84.11||84.11||84.11||0
1651063040000|2022-04-27 12:37:20|84.13|84.08|84.13|84.07|84.13|84.08|84.13|84.07|0
1651063050000|2022-04-27 12:37:30|84.16|84.1|84.16|84.09|84.21|84.15|84.16|84.09|1604
1651063060000|2022-04-27 12:37:40|84.17|84.1|84.16|84.09|84.17|84.1|84.16|84.09|1000
1651063070000|2022-04-27 12:37:50|84.14|84.08|84.16|84.08|84.16|84.08|84.14|84.08|0
1651063080000|2022-04-27 12:38:00|84.15|84.09|84.16|84.09|84.16|84.09|84.15|84.08|0
1651063090000|2022-04-27 12:38:10|84.14|84.08|84.14|84.08|84.14|84.09|84.14|84.08|0
1651063100000|2022-04-27 12:38:20||84.09||84.08||84.09||84.07|0
1651063110000|2022-04-27 12:38:30||84.07||84.09||84.09||84.07|0
1651063120000|2022-04-27 12:38:40|84.17|84.11|84.14|84.08|84.17|84.11|84.14|84.07|622
1651129210000|2022-04-28 07:00:10|83.37|83.2|83.62|83.4|83.62|83.4|83.3|83.1|248564
1651129220000|2022-04-28 07:00:20|83.64|83.39|83.65|83.43|83.71|83.48|83.53|83.34|7721
1651129230000|2022-04-28 07:00:30|83.64|83.42|83.92|83.64|83.92|83.67|83.62|83.42|37452
1651129240000|2022-04-28 07:00:40|83.91|83.62|83.74|83.51|83.97|83.68|83.7|83.42|6205
1651129250000|2022-04-28 07:00:50|83.75|83.48|83.86|83.66|83.91|83.71|83.75|83.48|19442
1651129260000|2022-04-28 07:01:00|83.83|83.62|84|83.8|84|83.83|83.82|83.62|23380
1651129270000|2022-04-28 07:01:10|||||||||59
1651129280000|2022-04-28 07:01:20|83.88|83.79|83.93|83.71|83.98|83.8|83.72|83.48|35696
1651129290000|2022-04-28 07:01:30|83.88|83.7|83.78|83.53|83.93|83.7|83.71|83.46|1828
1651129300000|2022-04-28 07:01:40|83.77|83.55|83.74|83.51|83.81|83.59|83.72|83.49|5828
1651129310000|2022-04-28 07:01:50|83.73|83.53|83.82|83.64|83.95|83.67|83.73|83.53|27348
1651129320000|2022-04-28 07:02:00|||||||||22867
1651129330000|2022-04-28 07:02:10|||||||||41468
1651129340000|2022-04-28 07:02:20|83.81|83.63|83.75|83.53|83.82|83.63|83.64|83.39|30432
1651129350000|2022-04-28 07:02:30|83.74|83.56|83.69|83.56|83.75|83.56|83.69|83.56|20840
1651129360000|2022-04-28 07:02:40|||||||||13812
1651129370000|2022-04-28 07:02:50|83.67|83.47|83.52|83.35|83.69|83.47|83.52|83.3|15109
1651129380000|2022-04-28 07:03:00|83.51|83.29|83.51|83.36|83.52|83.4|83.49|83.24|38393
1651129390000|2022-04-28 07:03:10|83.48|83.33|83.51|83.36|83.51|83.5|83.48|83.26|50000
1651129400000|2022-04-28 07:03:20|83.47|83.37|83.49|83.24|83.51|83.38|83.47|83.2|18594
1651129410000|2022-04-28 07:03:30|83.51|83.26|83.74|83.53|83.79|83.56|83.49|83.26|50506
1651129420000|2022-04-28 07:03:40|83.73|83.54|83.73|83.6|83.75|83.6|83.72|83.48|12460
1651129430000|2022-04-28 07:03:50|83.71|83.52|83.68|83.48|83.73|83.56|83.64|83.44|8254
1651129440000|2022-04-28 07:04:00|83.61|83.47|83.53|83.38|83.68|83.47|83.49|83.27|17620
1651129450000|2022-04-28 07:04:10|83.52|83.32|83.52|83.34|83.52|83.35|83.5|83.27|3565
1651129460000|2022-04-28 07:04:20|83.49|83.28|83.51|83.28|83.52|83.33|83.48|83.27|2746
1651129470000|2022-04-28 07:04:30|83.52|83.33|83.51|83.28|83.52|83.36|83.47|83.27|400
1651129480000|2022-04-28 07:04:40|83.5|83.33|83.66|83.44|83.76|83.53|83.49|83.33|5152
1651129490000|2022-04-28 07:04:50|83.65|83.42|83.5|83.28|83.65|83.42|83.5|83.28|447
1651129500000|2022-04-28 07:05:00|83.49|83.27|83.51|83.3|83.55|83.38|83.43|83.24|4000
1651129510000|2022-04-28 07:05:10|83.49|83.27|83.31|83.11|83.49|83.27|83.29|83.07|605
1651129520000|2022-04-28 07:05:20|83.32|83.18|83.31|83.16|83.4|83.21|83.31|83.11|1188
1651129530000|2022-04-28 07:05:30|83.32|83.11|83.32|83.16|83.37|83.19|83.32|83.11|308
1651129540000|2022-04-28 07:05:40|83.3|83.11|83.52|83.35|83.53|83.35|83.29|83.07|7920
1651129550000|2022-04-28 07:05:50|83.51|83.33|83.53|83.34|83.56|83.37|83.47|83.25|8457
1651129560000|2022-04-28 07:06:00||83.37||83.37||83.37||83.37|19
1651129570000|2022-04-28 07:06:10|83.56|83.38|83.48|83.38|83.56|83.38|83.48|83.32|30878
1651129580000|2022-04-28 07:06:20|83.53|83.48|83.6|83.5|83.6|83.5|83.53|83.38|52171
1651129590000|2022-04-28 07:06:30||83.46||83.5||83.5||83.46|8
1651129610000|2022-04-28 07:06:50|83.59|83.46|83.45|83.28|83.59|83.5|83.45|83.28|10703
1651129620000|2022-04-28 07:07:00|83.44|83.27|83.44|83.28|83.45|83.28|83.44|83.27|1189
1651129630000|2022-04-28 07:07:10|83.43|83.25|83.38|83.23|83.43|83.25|83.38|83.22|238
1651129640000|2022-04-28 07:07:20|83.39|83.25|83.45|83.3|83.45|83.32|83.38|83.22|3359
1651129650000|2022-04-28 07:07:30|83.44|83.34|83.35|83.24|83.44|83.36|83.35|83.21|4321
1651129660000|2022-04-28 07:07:40|||||||||36044
1651129670000|2022-04-28 07:07:50|||||||||19958
1651129680000|2022-04-28 07:08:00|83.33|83.18|83.23|83.1|83.35|83.18|83.23|83.1|13469
1651129690000|2022-04-28 07:08:10|83.22|83.06|83.14|83.04|83.22|83.06|83.14|83|12735
1651129700000|2022-04-28 07:08:20|83.16|83.03|83.14|83.07|83.2|83.07|83.14|83.03|13668
1651129710000|2022-04-28 07:08:30||83.03||83.07||83.07||83.03|1643
1651129720000|2022-04-28 07:08:40|||||||||8580
1651129730000|2022-04-28 07:08:50|83.12|83.03|83.14|83.07|83.14|83.07|83.12|83.03|4289
1651129740000|2022-04-28 07:09:00|83.16|83.09|83.18|83.08|83.38|83.18|83.16|83.04|62103
1651129750000|2022-04-28 07:09:10|83.15|83.04|83.16|83.04|83.16|83.06|83.15|83.04|2010
1651129760000|2022-04-28 07:09:20|83.14|83.06|83.16|83.08|83.16|83.08|83.14|83.04|1904
1651129770000|2022-04-28 07:09:30|83.15|83.06|83.15|83.04|83.15|83.06|83.15|83.04|2941
1651129780000|2022-04-28 07:09:40|83.12||83.13||83.13||83.12||33
1651129790000|2022-04-28 07:09:50|83.12||83.12||83.12||83.12||370
1651129800000|2022-04-28 07:10:00|83.13|83.03|83.13|83.02|83.13|83.03|83|82.95|53000
1651129810000|2022-04-28 07:10:10|83.15||83.15||83.15||83.15||23698
1651129820000|2022-04-28 07:10:20|83.13|82.99|83.15|83.04|83.15|83.04|83.09|82.97|750
1651129830000|2022-04-28 07:10:30|83.16|83.03|83.16|83.04|83.16|83.08|83.16|83.03|8627
1651129840000|2022-04-28 07:10:40||83.08||83.08||83.08||83.08|0
1651129850000|2022-04-28 07:10:50|83.15||83.16||83.16||83.15||1000
1651129870000|2022-04-28 07:11:10|83.14|83.03|83.09|83.02|83.14|83.03|83.09|83.02|2319
1651129890000|2022-04-28 07:11:30|83.1|83.03|83.22|83.15|83.24|83.15|83.1|83.03|10135
1651129900000|2022-04-28 07:11:40|83.29|83.16|83.29|83.17|83.31|83.17|83.26|83.16|7152
1651129920000|2022-04-28 07:12:00|83.34|83.19|83.29|83.19|83.35|83.19|83.29|83.19|22
1651129930000|2022-04-28 07:12:10|83.34|83.21|83.37|83.26|83.38|83.26|83.34|83.21|4193
1651129940000|2022-04-28 07:12:20|83.36|83.27|83.37|83.27|83.37|83.27|83.36|83.27|5
1651129950000|2022-04-28 07:12:30|83.43|83.29|83.58|83.46|83.59|83.46|83.43|83.29|22732
1651129960000|2022-04-28 07:12:40|83.64|83.47|83.66|83.55|83.68|83.55|83.63|83.47|1337
1651129970000|2022-04-28 07:12:50|83.64|83.54|83.66|83.56|83.66|83.56|83.61|83.54|5607
1651129980000|2022-04-28 07:13:00|83.64|83.49|83.63|83.52|83.64|83.52|83.6|83.49|1633
1651129990000|2022-04-28 07:13:10|83.64|83.49|83.63|83.55|83.64|83.55|83.6|83.49|2491
1651130000000|2022-04-28 07:13:20|83.61|83.5|83.64|83.54|83.64|83.55|83.61|83.47|6585
1651130010000|2022-04-28 07:13:30|83.66|83.56|83.67|83.56|83.69|83.62|83.66|83.56|6668
1651130020000|2022-04-28 07:13:40|83.68|83.54|83.68|83.59|83.68|83.59|83.6|83.54|1012
1651130030000|2022-04-28 07:13:50|83.71|83.62|83.77|83.66|83.81|83.67|83.71|83.62|3722
1651130040000|2022-04-28 07:14:00|83.78|83.65|83.81|83.69|83.86|83.72|83.78|83.63|0
1651130050000|2022-04-28 07:14:10|83.83|83.72|83.93|83.82|83.95|83.82|83.83|83.72|108
1651130060000|2022-04-28 07:14:20|83.98|83.83|83.94|83.83|83.98|83.83|83.94|83.83|200
1651130070000|2022-04-28 07:14:30|83.95|83.81|83.78|83.67|83.95|83.81|83.78|83.67|5312
1651130080000|2022-04-28 07:14:40|83.76|83.63|83.67|83.58|83.76|83.63|83.67|83.55|8239
1651130090000|2022-04-28 07:14:50|83.66|83.56|83.62|83.52|83.66|83.59|83.53|83.38|28802
1651130100000|2022-04-28 07:15:00|83.63|83.53|83.64|83.55|83.67|83.57|83.63|83.53|16107
1651130110000|2022-04-28 07:15:10|83.63|83.53|83.63|83.52|83.63|83.54|83.6|83.47|5690
1651130120000|2022-04-28 07:15:20|83.66|83.53|83.76|83.67|83.78|83.67|83.66|83.49|3070
1651130130000|2022-04-28 07:15:30|83.75|83.68|83.85|83.74|83.86|83.74|83.73|83.6|14553
1651130140000|2022-04-28 07:15:40|83.87|83.76|83.87|83.76|83.88|83.76|83.84|83.72|2360
1651130150000|2022-04-28 07:15:50|83.84|83.78|83.84|83.78|83.84|83.78|83.84|83.78|2339
1651130170000|2022-04-28 07:16:10|83.9|83.79|83.87|83.78|83.97|83.87|83.87|83.76|19314
1651130180000|2022-04-28 07:16:20|83.86||83.86||83.86||83.86||118
1651130190000|2022-04-28 07:16:30|83.85|83.76|83.69|83.62|83.85|83.76|83.69|83.57|17612
1651130200000|2022-04-28 07:16:40|83.68|83.58|83.64|83.54|83.68|83.6|83.58|83.46|20098
1651130210000|2022-04-28 07:16:50||83.55||83.53||83.56||83.5|200
1651130220000|2022-04-28 07:17:00|83.63|83.54|83.62|83.52|83.63|83.55|83.62|83.5|45
1651130230000|2022-04-28 07:17:10|83.58|83.5|83.5|83.4|83.6|83.52|83.48|83.38|24762
1651130240000|2022-04-28 07:17:20|83.52|83.42|83.51|83.45|83.53|83.45|83.48|83.37|15965
1651130250000|2022-04-28 07:17:30|83.5|83.4|83.43|83.38|83.5|83.4|83.43|83.31|5100
1651130260000|2022-04-28 07:17:40|83.44|83.39|83.47|83.41|83.48|83.44|83.43|83.36|35542
1651130270000|2022-04-28 07:17:50|83.46|83.37|83.46|83.4|83.48|83.4|83.44|83.36|6775
1651130280000|2022-04-28 07:18:00|83.48|83.38|83.55|83.49|83.55|83.49|83.43|83.38|14367
1651130290000|2022-04-28 07:18:10|83.58|83.51|83.63|83.53|83.64|83.53|83.58|83.51|968
1651130300000|2022-04-28 07:18:20|83.56|83.52|83.55|83.48|83.61|83.57|83.53|83.43|103026
1651130310000|2022-04-28 07:18:30|83.54|83.49|83.55|83.5|83.55|83.5|83.54|83.49|5940
1651130320000|2022-04-28 07:18:40||83.51||83.5||83.51||83.5|2322
1651130330000|2022-04-28 07:18:50|83.57|83.51|83.65|83.59|83.69|83.59|83.57|83.51|14929
1651130340000|2022-04-28 07:19:00|83.63|83.6|83.65|83.6|83.65|83.62|83.63|83.6|4140
1651130350000|2022-04-28 07:19:10|83.69|83.62|83.61|83.56|83.73|83.62|83.59|83.5|12841
1651130360000|2022-04-28 07:19:20|83.6|83.57|83.64|83.56|83.65|83.6|83.58|83.48|10126
1651130370000|2022-04-28 07:19:30|83.61|83.58|83.53|83.47|83.65|83.58|83.44|83.4|138685
1651130380000|2022-04-28 07:19:40|83.54|83.48|83.61|83.53|83.66|83.54|83.53|83.47|32242
1651130390000|2022-04-28 07:19:50|83.64|83.55|83.58|83.53|83.64|83.55|83.54|83.5|25932
1651130400000|2022-04-28 07:20:00|83.57|83.5|83.54|83.48|83.63|83.54|83.54|83.48|12097
1651130410000|2022-04-28 07:20:10|83.58|83.5|83.58|83.51|83.58|83.52|83.54|83.48|10126
1651130420000|2022-04-28 07:20:20|83.57|83.53|83.58|83.51|83.58|83.53|83.53|83.49|21866
1651130430000|2022-04-28 07:20:30|83.55|83.52|83.55|83.48|83.55|83.54|83.53|83.48|8339
1651130440000|2022-04-28 07:20:40|83.54|83.5|83.53|83.5|83.55|83.5|83.52|83.48|9619
1651130450000|2022-04-28 07:20:50|83.55|83.51|83.58|83.5|83.58|83.53|83.55|83.5|9137
1651130460000|2022-04-28 07:21:00|83.54|83.48|83.38|83.31|83.58|83.5|83.37|83.27|32631
1651130470000|2022-04-28 07:21:10|83.39|83.33|83.35|83.28|83.43|83.37|83.33|83.28|16209
1651130480000|2022-04-28 07:21:20|83.38|83.26|83.39|83.32|83.39|83.32|83.3|83.23|15943
1651130490000|2022-04-28 07:21:30|83.37|83.34|83.37|83.29|83.39|83.34|83.36|83.27|7860
1651130500000|2022-04-28 07:21:40|83.34|83.27|83.37|83.28|83.38|83.3|83.27|83.21|57915
1651130510000|2022-04-28 07:21:50|83.36|83.26|83.26|83.19|83.37|83.28|83.26|83.19|7500
1651130520000|2022-04-28 07:22:00|83.27|83.17|83.28|83.2|83.3|83.2|83.2|83.12|20494
1651130530000|2022-04-28 07:22:10|83.27|83.21|83.3|83.22|83.3|83.25|83.27|83.19|7398
1651130540000|2022-04-28 07:22:20|83.33|83.23|83.37|83.29|83.42|83.31|83.31|83.23|5931
1651130550000|2022-04-28 07:22:30|83.36|83.3|83.4|83.3|83.41|83.31|83.34|83.28|8297
1651130560000|2022-04-28 07:22:40|83.39|83.31|83.36|83.32|83.42|83.32|83.36|83.31|298
1651130570000|2022-04-28 07:22:50|83.35|83.31|83.34|83.29|83.35|83.31|83.33|83.29|5158
1651130580000|2022-04-28 07:23:00|83.31|83.28|83.31|83.24|83.34|83.28|83.29|83.22|4673
1651130590000|2022-04-28 07:23:10|83.34|83.23|83.29|83.22|83.34|83.24|83.29|83.22|824
1651130600000|2022-04-28 07:23:20|83.33|83.24|83.32|83.25|83.33|83.25|83.26|83.21|19707
1651130610000|2022-04-28 07:23:30|||||||||11913
1651130620000|2022-04-28 07:23:40|83.34|83.26|83.43|83.36|83.44|83.36|83.34|83.26|68982
1651130630000|2022-04-28 07:23:50|83.4|83.37|83.42|83.36|83.43|83.37|83.39|83.33|14662
1651130640000|2022-04-28 07:24:00|83.43|83.37|83.41|83.35|83.43|83.37|83.4|83.35|183619
1651130650000|2022-04-28 07:24:10|83.43|83.36|83.62|83.55|83.62|83.55|83.43|83.36|49732
1651130660000|2022-04-28 07:24:20|83.65|83.53|83.57|83.5|83.65|83.53|83.55|83.5|11022
1651130670000|2022-04-28 07:24:30|83.6||83.59||83.6||83.59||2248194
1651130680000|2022-04-28 07:24:40|83.58|83.48|83.53|83.48|83.58|83.48|83.52|83.41|3301
1651130690000|2022-04-28 07:24:50|83.54|83.45|83.54|83.48|83.54|83.48|83.54|83.45|10
1651130700000|2022-04-28 07:25:00|83.52|83.5|83.63|83.53|83.64|83.53|83.52|83.5|4124
1651130710000|2022-04-28 07:25:10|83.64|83.65|83.65|83.59|83.66|83.65|83.63|83.54|50581
1651130720000|2022-04-28 07:25:20|83.63|83.61|83.67|83.59|83.7|83.61|83.63|83.59|6766
1651130730000|2022-04-28 07:25:30|83.7|83.6|83.68|83.58|83.72|83.68|83.65|83.55|18078
1651130740000|2022-04-28 07:25:40|83.67|83.57|83.59|83.51|83.67|83.57|83.59|83.5|0
1651130750000|2022-04-28 07:25:50|83.58|83.49|83.5|83.41|83.58|83.49|83.5|83.41|1190
1651130760000|2022-04-28 07:26:00|83.49|83.4|83.53|83.47|83.53|83.5|83.42|83.38|147784
1651130770000|2022-04-28 07:26:10|83.52|83.46|83.53|83.49|83.53|83.49|83.52|83.46|9098
1651130780000|2022-04-28 07:26:20|83.58|83.5|83.58|83.54|83.58|83.54|83.58|83.5|7795
1651130790000|2022-04-28 07:26:30|83.63|83.55|83.66|83.59|83.67|83.6|83.62|83.54|616
1651130800000|2022-04-28 07:26:40|83.7|83.6|83.58|83.52|83.72|83.66|83.57|83.5|18385
1651130810000|2022-04-28 07:26:50|83.59|83.51|83.63|83.53|83.64|83.53|83.55|83.45|271
1651130820000|2022-04-28 07:27:00|83.64|83.54|83.67|83.58|83.68|83.58|83.64|83.54|2364
1651130830000|2022-04-28 07:27:10|83.68|83.59|83.66|83.59|83.68|83.59|83.66|83.59|200
1651130840000|2022-04-28 07:27:20|83.68||83.68||83.68||83.68||9561
1651130850000|2022-04-28 07:27:30|83.67||83.67||83.67||83.67||17917
1651130860000|2022-04-28 07:27:40|83.7|83.62|83.7|83.62|83.71|83.64|83.7|83.59|2500
1651130870000|2022-04-28 07:27:50|83.71|83.7|83.72|83.66|83.72|83.7|83.71|83.63|37478
1651130880000|2022-04-28 07:28:00|||||||||1188
1651130890000|2022-04-28 07:28:10|83.71|83.67|83.79|83.71|83.79|83.75|83.71|83.66|85920
1651130900000|2022-04-28 07:28:20|83.81|83.72|83.88|83.79|83.88|83.79|83.8|83.72|7432
1651130910000|2022-04-28 07:28:30|83.89|83.82|83.91|83.85|83.95|83.86|83.89|83.82|4032
1651130920000|2022-04-28 07:28:40|83.88|83.83|83.91|83.84|83.91|83.85|83.86|83.77|9211
1651130930000|2022-04-28 07:28:50|||||||||455
1651130940000|2022-04-28 07:29:00|83.93|83.85|83.92|83.85|83.93|83.87|83.89|83.84|894
1651130950000|2022-04-28 07:29:10|83.91|83.89|83.91|83.81|83.92|83.89|83.91|83.81|9488
1651130960000|2022-04-28 07:29:20|83.92|83.82|83.91|83.8|83.99|83.89|83.91|83.79|5600
1651130970000|2022-04-28 07:29:30||83.81||83.8||83.81||83.8|5936
1651130980000|2022-04-28 07:29:40||83.81||83.82||83.82||83.81|1174
1651130990000|2022-04-28 07:29:50||83.83||83.82||83.83||83.82|12930
1651131000000|2022-04-28 07:30:00|83.9|83.8|83.76|83.66|83.9|83.8|83.71|83.63|16561
1651131010000|2022-04-28 07:30:10|83.77|83.67|83.74|83.68|83.77|83.68|83.74|83.67|2649
1651131020000|2022-04-28 07:30:20|83.78|83.7|83.81|83.73|83.81|83.73|83.76|83.67|14786
1651131030000|2022-04-28 07:30:30|83.78|83.71|83.75|83.65|83.79|83.71|83.73|83.63|3124
1651131040000|2022-04-28 07:30:40|83.71|83.64|83.76|83.67|83.77|83.67|83.71|83.63|584
1651131050000|2022-04-28 07:30:50|83.75|83.65|83.74|83.65|83.75|83.65|83.74|83.64|10872
1651131060000|2022-04-28 07:31:00|83.72|83.64|83.64|83.54|83.72|83.64|83.59|83.5|23685
1651131070000|2022-04-28 07:31:10|83.66|83.57|83.7|83.63|83.7|83.63|83.66|83.56|6217
1651131080000|2022-04-28 07:31:20|83.69|83.6|83.69|83.59|83.69|83.6|83.69|83.59|0
1651131090000|2022-04-28 07:31:30|83.68|83.6|83.68|83.59|83.69|83.6|83.68|83.59|0
1651131100000|2022-04-28 07:31:40|83.69|83.65|83.69|83.64|83.71|83.65|83.69|83.61|10415
1651131110000|2022-04-28 07:31:50|83.71||83.71||83.74||83.71||211
1651131120000|2022-04-28 07:32:00|83.74|83.67|83.81|83.72|83.82|83.72|83.74|83.67|4170
1651131130000|2022-04-28 07:32:10|83.8|83.7|83.8|83.72|83.81|83.72|83.78|83.69|70
1651131140000|2022-04-28 07:32:20|83.78|83.7|83.78|83.69|83.78|83.7|83.78|83.69|894
1651131150000|2022-04-28 07:32:30|83.77|83.67|83.83|83.75|83.83|83.75|83.72|83.63|3731
1651131160000|2022-04-28 07:32:40|83.82|83.73|83.82|83.73|83.82|83.73|83.82|83.72|100
1651131170000|2022-04-28 07:32:50|83.84|83.75|83.81|83.73|83.84|83.76|83.81|83.72|2187
1651131180000|2022-04-28 07:33:00|||||||||5937
1651131190000|2022-04-28 07:33:10|83.83|83.75|83.83|83.75|83.84|83.75|83.83|83.75|0
1651131200000|2022-04-28 07:33:20|83.84|83.74|83.79|83.72|83.84|83.77|83.79|83.72|3488
1651131220000|2022-04-28 07:33:40|||||||||2960
1651131230000|2022-04-28 07:33:50|83.81||83.81||83.81||83.81||0
1651131240000|2022-04-28 07:34:00|83.8|83.73|83.8|83.73|83.81|83.73|83.78|83.72|185
1651131250000|2022-04-28 07:34:10|83.78|83.72|83.78|83.72|83.78|83.72|83.78|83.72|0
1651131270000|2022-04-28 07:34:30|83.8||83.8||83.8||83.8||64
1651131280000|2022-04-28 07:34:40|83.81|83.73|83.8|83.72|83.81|83.73|83.8|83.72|2991
1651131290000|2022-04-28 07:34:50|||||||||3
1651131300000|2022-04-28 07:35:00|||||||||2387
1651131310000|2022-04-28 07:35:10|||||||||2
1651131320000|2022-04-28 07:35:20|83.78|83.68|83.72|83.67|83.78|83.68|83.69|83.65|18548
1651131330000|2022-04-28 07:35:30|83.71|83.65|83.75|83.67|83.75|83.7|83.71|83.65|28309
1651131340000|2022-04-28 07:35:40|83.74|83.65|83.73|83.65|83.74|83.65|83.73|83.65|27
1651131350000|2022-04-28 07:35:50||83.68||83.65||83.68||83.65|1062
1651131360000|2022-04-28 07:36:00|83.76|83.68|83.79|83.69|83.79|83.73|83.76|83.65|984
1651131370000|2022-04-28 07:36:10|83.83|83.72|83.79|83.73|83.84|83.77|83.77|83.69|34915
1651131380000|2022-04-28 07:36:20|83.8|83.76|83.8|83.73|83.83|83.76|83.8|83.73|704
1651131390000|2022-04-28 07:36:30|83.82|83.75|83.84|83.78|83.84|83.78|83.82|83.75|13173
1651131400000|2022-04-28 07:36:40||83.75||83.81||83.82||83.75|4622
1651131410000|2022-04-28 07:36:50|||||||||1186
1651131420000|2022-04-28 07:37:00|||||||||2000
1651131430000|2022-04-28 07:37:10|83.87|83.78|83.9|83.83|83.9|83.83|83.87|83.78|707
1651131440000|2022-04-28 07:37:20|83.92|83.82|83.91|83.84|83.94|83.87|83.91|83.82|21922
1651131450000|2022-04-28 07:37:30|83.92||83.89||83.92||83.89||3142
1651131460000|2022-04-28 07:37:40|83.92||83.91||83.92||83.91||1500
1651131470000|2022-04-28 07:37:50|83.92|83.82|83.86|83.82|83.92|83.82|83.86|83.82|10069
1651131480000|2022-04-28 07:38:00|83.85|83.8|83.93|83.86|83.93|83.86|83.83|83.8|14357
1651131490000|2022-04-28 07:38:10|||||||||59
1651131500000|2022-04-28 07:38:20|83.9|83.84|83.9|83.84|83.93|83.84|83.88|83.84|2633
1651131510000|2022-04-28 07:38:30|83.93|83.85|83.96|83.88|83.96|83.9|83.93|83.84|2292
1651131520000|2022-04-28 07:38:40|83.99|83.9|83.99|83.9|83.99|83.9|83.99|83.9|3721
1651131550000|2022-04-28 07:39:10|84|83.91|84|83.93|84|83.93|83.99|83.91|2554
1651131570000|2022-04-28 07:39:30|84.02|83.94|84.02|83.94|84.02|83.97|84|83.94|23621
1651131580000|2022-04-28 07:39:40|84.01||84||84.02||83.99||3907
1651131590000|2022-04-28 07:39:50|||||||||11832
1651131600000|2022-04-28 07:40:00|84.02|83.95|83.99|83.94|84.02|83.95|83.99|83.94|5613
1651131610000|2022-04-28 07:40:10|84.01|83.95|84.02|83.95|84.02|83.95|84.01|83.95|11
1651131620000|2022-04-28 07:40:20||83.94||83.94||83.95||83.94|0
1651131630000|2022-04-28 07:40:30|||||||||24679
1651131640000|2022-04-28 07:40:40|84.01|83.96|84.01|83.94|84.01|83.96|84.01|83.94|50
1651131650000|2022-04-28 07:40:50|84|83.92|84|83.92|84|83.92|83.94|83.88|26925
1651131660000|2022-04-28 07:41:00|||||||||10600
1651131670000|2022-04-28 07:41:10|||||||||13549
1651131680000|2022-04-28 07:41:20|83.99||84||84||83.99||1062
1651131700000|2022-04-28 07:41:40|83.99||84||84||83.99||7
1651131710000|2022-04-28 07:41:50|83.99||84||84||83.99||0
1651131720000|2022-04-28 07:42:00|83.99|83.91|84.03|83.95|84.03|83.98|83.99|83.91|5028
1651131730000|2022-04-28 07:42:10|84.01||83.99||84.02||83.99||0
1651131740000|2022-04-28 07:42:20|84.02||84.01||84.02||84.01||5245
1651131750000|2022-04-28 07:42:30|84.03||84.02||84.03||84||5461
1651131760000|2022-04-28 07:42:40|||||||||302
1651131770000|2022-04-28 07:42:50|84|83.91|83.93|83.85|84|83.91|83.93|83.85|985
1651131780000|2022-04-28 07:43:00|83.9|83.83|83.91|83.83|83.94|83.83|83.89|83.81|1231
1651131790000|2022-04-28 07:43:10|83.93|83.84|83.97|83.93|83.97|83.93|83.93|83.84|15644
1651131800000|2022-04-28 07:43:20||83.92||83.9||83.92||83.9|41
1651131810000|2022-04-28 07:43:30||83.89||83.89||83.89||83.89|3037
1651131820000|2022-04-28 07:43:40||83.93||83.93||83.93||83.93|250
1651131830000|2022-04-28 07:43:50|83.96||83.96||83.96||83.96||3526
1651131850000|2022-04-28 07:44:10|83.97|83.89|83.97|83.89|83.97|83.92|83.96|83.85|1239
1651131860000|2022-04-28 07:44:20|||||||||6756
1651131870000|2022-04-28 07:44:30|||||||||2
1651131880000|2022-04-28 07:44:40|||||||||13606
1651131890000|2022-04-28 07:44:50|83.96|83.92|83.93|83.88|83.96|83.92|83.93|83.83|794
1651131900000|2022-04-28 07:45:00|83.91|83.85|83.85|83.8|83.91|83.85|83.85|83.8|100
1651131910000|2022-04-28 07:45:10|83.84|83.77|83.76|83.7|83.85|83.77|83.76|83.69|30578
1651131920000|2022-04-28 07:45:20|||||||||33
1651131930000|2022-04-28 07:45:30|83.75|83.67|83.85|83.81|83.85|83.81|83.73|83.66|52243
1651131940000|2022-04-28 07:45:40|83.88|83.88|83.96|83.91|83.96|83.91|83.88|83.83|47720
1651131950000|2022-04-28 07:45:50|||||||||25000
1651131960000|2022-04-28 07:46:00|83.95|83.89|83.97|83.91|83.97|83.96|83.93|83.87|64459
1651131970000|2022-04-28 07:46:10|83.96|83.88|83.94|83.87|83.96|83.89|83.93|83.87|0
1651131980000|2022-04-28 07:46:20||83.88||83.88||83.88||83.88|0
1651131990000|2022-04-28 07:46:30|83.97|83.89|83.97|83.89|83.97|83.89|83.97|83.88|12771
1651132000000|2022-04-28 07:46:40|83.95|83.88|83.97|83.91|83.97|83.91|83.95|83.88|0
1651132010000|2022-04-28 07:46:50|83.99|83.89|84.03|83.97|84.03|83.97|83.99|83.89|3620
1651132020000|2022-04-28 07:47:00||83.98||83.98||83.98||83.98|3500
1651132030000|2022-04-28 07:47:10|84.06|84.01|84.06|84.01|84.06|84.01|84.06|84|12057
1651132040000|2022-04-28 07:47:20|||||||||2368
1651132050000|2022-04-28 07:47:30||84.02||84.02||84.02||84.02|50
1651132060000|2022-04-28 07:47:40|84.05|84|84.06|84.01|84.06|84.01|84.05|84|19698
1651132070000|2022-04-28 07:47:50|84.07|84.02|84.09|84.03|84.09|84.06|84.06|84.02|6925
1651132080000|2022-04-28 07:48:00|||||||||1261
1651132090000|2022-04-28 07:48:10|||||||||59
1651132100000|2022-04-28 07:48:20|84.1|84.06|84.2|84.15|84.21|84.2|84.1|84.06|43830
1651132110000|2022-04-28 07:48:30|84.19|84.13|84.19|84.13|84.19|84.13|84.19|84.13|2968
1651132120000|2022-04-28 07:48:40|84.2|84.16|84.21|84.2|84.23|84.2|84.2|84.13|5991
1651132130000|2022-04-28 07:48:50|84.23|84.17|84.23|84.19|84.23|84.2|84.16|84.1|86860
1651132140000|2022-04-28 07:49:00|84.22|84.17|84.23|84.18|84.23|84.18|84.22|84.14|2611
1651132150000|2022-04-28 07:49:10||84.19||84.19||84.19||84.19|0
1651132160000|2022-04-28 07:49:20|84.22|84.2|84.26|84.21|84.26|84.21|84.22|84.19|12597
1651132170000|2022-04-28 07:49:30|84.27||84.27||84.27||84.27||2374
1651132180000|2022-04-28 07:49:40|84.26||84.26||84.26||84.26||940
1651132190000|2022-04-28 07:49:50|||||||||8500
1651132200000|2022-04-28 07:50:00|||||||||52508
1651132210000|2022-04-28 07:50:10|84.27|84.24|84.34|84.27|84.34|84.27|84.27|84.24|3116
1651132220000|2022-04-28 07:50:20|84.35|84.28|84.35|84.3|84.35|84.3|84.35|84.28|928
1651132230000|2022-04-28 07:50:30|||||||||1430
1651132240000|2022-04-28 07:50:40|84.38|84.31|84.39|84.32|84.41|84.32|84.38|84.31|4247
1651132250000|2022-04-28 07:50:50|||||||||1167
1651132260000|2022-04-28 07:51:00|84.41|84.33|84.41|84.35|84.42|84.35|84.4|84.33|1189
1651132270000|2022-04-28 07:51:10|84.43|84.36|84.34|84.28|84.44|84.4|84.31|84.24|77920
1651132280000|2022-04-28 07:51:20|||||||||10919
1651132290000|2022-04-28 07:51:30|84.33|84.25|84.34|84.29|84.34|84.29|84.33|84.24|18
1651132300000|2022-04-28 07:51:40|84.33|84.27|84.27|84.21|84.33|84.28|84.27|84.18|0
1651132310000|2022-04-28 07:51:50|84.28|84.22|84.29|84.24|84.29|84.24|84.28|84.21|15684
1651132320000|2022-04-28 07:52:00|84.3|84.22|84.29|84.21|84.31|84.22|84.29|84.21|241
1651132330000|2022-04-28 07:52:10|84.31|84.22|84.31|84.25|84.31|84.25|84.31|84.22|0
1651132340000|2022-04-28 07:52:20|84.29|84.23|84.31|84.25|84.31|84.25|84.29|84.22|273
1651132360000|2022-04-28 07:52:40||84.26||84.25||84.26||84.25|0
1651132370000|2022-04-28 07:52:50|||||||||2200
1651132380000|2022-04-28 07:53:00|84.29|84.26|84.25|84.22|84.29|84.26|84.25|84.18|9553
1651132390000|2022-04-28 07:53:10|84.27|84.2|84.2|84.13|84.27|84.2|84.2|84.13|1241
1651132400000|2022-04-28 07:53:20|84.21|84.14|84.22|84.17|84.22|84.17|84.21|84.14|5536
1651132410000|2022-04-28 07:53:30|84.21|84.16|84.21|84.15|84.21|84.16|84.21|84.15|0
1651132420000|2022-04-28 07:53:40|84.22|84.16|84.22|84.16|84.22|84.17|84.22|84.16|7596
1651132430000|2022-04-28 07:53:50|84.24|84.17|84.22|84.16|84.24|84.19|84.22|84.16|1072
1651132440000|2022-04-28 07:54:00|84.23|84.19|84.24|84.19|84.24|84.19|84.23|84.19|136
1651132450000|2022-04-28 07:54:10|84.23|84.18|84.22|84.17|84.24|84.18|84.17|84.13|25993
1651132460000|2022-04-28 07:54:20|||||||||24
1651132470000|2022-04-28 07:54:30|84.25|84.2|84.27|84.21|84.32|84.26|84.25|84.17|14364
1651132480000|2022-04-28 07:54:40|||||||||5118
1651132490000|2022-04-28 07:54:50|84.24|84.18|84.24|84.17|84.24|84.18|84.24|84.17|1082
1651132500000|2022-04-28 07:55:00|84.23|84.15|84.19|84.13|84.23|84.15|84.18|84.13|3730
1651132510000|2022-04-28 07:55:10|84.18||84.18||84.18||84.18||979
1651132520000|2022-04-28 07:55:20|84.17|84.11|84.11|84.03|84.17|84.11|84.11|84.01|3172
1651132530000|2022-04-28 07:55:30|84.12|84.04|84.12|84.03|84.12|84.04|84.11|84.03|0
1651132540000|2022-04-28 07:55:40||84.04||84.03||84.04||84.03|145
1651132550000|2022-04-28 07:55:50|84.11|84.02|84.08|84.04|84.11|84.04|84.08|84.02|17869
1651132560000|2022-04-28 07:56:00|84.11|84.05|84.11|84.05|84.11|84.05|84.11|84.05|1911
1651132570000|2022-04-28 07:56:10|84.1|84.04|84.09|84.04|84.1|84.04|84.09|84.04|659
1651132580000|2022-04-28 07:56:20|84.1||84.1||84.1||84.1||3559
1651132590000|2022-04-28 07:56:30|84.09|84.03|84.06|83.98|84.09|84.03|84.03|83.96|12176
1651132600000|2022-04-28 07:56:40|84.03|83.97|84.03|83.95|84.03|83.97|84.02|83.93|0
1651132610000|2022-04-28 07:56:50||83.98||83.98||83.98||83.98|0
1651132620000|2022-04-28 07:57:00|||||||||3539
1651132630000|2022-04-28 07:57:10|84.06|83.99|84.02|83.98|84.06|83.99|84.02|83.98|2522
1651132640000|2022-04-28 07:57:20|84.05|83.99|84.06|84.01|84.08|84.01|84.05|83.99|6262
1651132650000|2022-04-28 07:57:30|||||||||1000
1651132670000|2022-04-28 07:57:50|||||||||4863
1651132680000|2022-04-28 07:58:00|||||||||5905
1651132690000|2022-04-28 07:58:10|||||||||2800
1651132700000|2022-04-28 07:58:20|84.05|83.99|83.97|83.92|84.05|83.99|83.97|83.9|571
1651132710000|2022-04-28 07:58:30|83.96|83.9|83.94|83.89|83.96|83.9|83.94|83.86|10788
1651132720000|2022-04-28 07:58:40|83.95|83.9|83.97|83.89|83.97|83.91|83.95|83.89|550
1651132740000|2022-04-28 07:59:00|83.95||83.95||83.95||83.95||74
1651132750000|2022-04-28 07:59:10|83.97|83.91|83.95|83.89|83.97|83.91|83.95|83.89|2609
1651132760000|2022-04-28 07:59:20||83.9||83.9||83.9||83.9|1776
1651132770000|2022-04-28 07:59:30|83.93||83.93||83.95||83.93||3
1651132780000|2022-04-28 07:59:40|83.91||83.93||83.93||83.91||8364
1651132790000|2022-04-28 07:59:50|83.94|83.94|84.12|84.05|84.12|84.05|83.94|83.91|36215
1651132800000|2022-04-28 08:00:00|84.11|84.04|84.05|83.99|84.11|84.04|84.05|83.99|10473
1651132810000|2022-04-28 08:00:10|84.07|84.02|84.07|83.99|84.07|84.02|84.07|83.99|2002
1651132820000|2022-04-28 08:00:20||84.02||84.02||84.02||84.02|0
1651132830000|2022-04-28 08:00:30||83.99||83.99||83.99||83.99|10095
1651132860000|2022-04-28 08:01:00|84.1|84|84.14|84.08|84.15|84.1|84.1|84|3128
1651132870000|2022-04-28 08:01:10|84.15|84.11|84.15|84.11|84.15|84.12|84.15|84.09|103
1651132880000|2022-04-28 08:01:20|||||||||26168
1651132890000|2022-04-28 08:01:30|84.16|84.13|84.21|84.13|84.21|84.13|84.16|84.13|5224
1651132900000|2022-04-28 08:01:40|84.2|84.11|84.15|84.08|84.2|84.12|84.13|84.08|1172
1651132910000|2022-04-28 08:01:50|84.16|84.09|84.19|84.12|84.19|84.12|84.16|84.09|13
1651132920000|2022-04-28 08:02:00|84.15|84.1|84.15|84.08|84.15|84.1|84.13|84.08|873
1651132930000|2022-04-28 08:02:10|84.16|84.1|84.11|84.05|84.19|84.12|84.11|84.03|2500
1651132940000|2022-04-28 08:02:20|84.12|84.07|84.12|84.07|84.12|84.07|84.12|84.07|579
1651132950000|2022-04-28 08:02:30||84.09||84.09||84.09||84.09|724
1651132960000|2022-04-28 08:02:40|84.16|84.1|84.15|84.09|84.19|84.11|84.1|84.05|30447
1651132970000|2022-04-28 08:02:50|84.17|84.1|84.14|84.09|84.17|84.1|84.1|84.05|4452
1651132980000|2022-04-28 08:03:00||84.1||84.1||84.1||84.1|12
1651132990000|2022-04-28 08:03:10|||||||||15746
1651133000000|2022-04-28 08:03:20|||||||||2790
1651133020000|2022-04-28 08:03:40|||||||||25000
1651133030000|2022-04-28 08:03:50|84.13|84.09|84.14|84.1|84.14|84.1|84.13|84.09|2324
1651133040000|2022-04-28 08:04:00|84.12|84.09|84.12|84.05|84.12|84.09|84.12|84.05|4598
1651133050000|2022-04-28 08:04:10|84.1|84.07|84.08|84.01|84.1|84.07|84.08|84.01|3964
1651133060000|2022-04-28 08:04:20|84.07|84|84.06|83.99|84.08|84.01|84.06|83.99|10
1651133070000|2022-04-28 08:04:30||84||84||84||84|123
1651133080000|2022-04-28 08:04:40|||||||||1000
1651133090000|2022-04-28 08:04:50||83.99||83.99||83.99||83.99|110
1651133110000|2022-04-28 08:05:10|84.08|84.01|84.08|84.01|84.08|84.01|84.08|84.01|5
1651133130000|2022-04-28 08:05:30|84.06|83.99|83.98|83.93|84.06|83.99|83.98|83.89|6114
1651133140000|2022-04-28 08:05:40|||||||||104
1651133150000|2022-04-28 08:05:50|83.97||83.96||83.97||83.96||0
1651133160000|2022-04-28 08:06:00|83.97|83.94|84.01|83.94|84.01|83.95|83.97|83.94|3334
1651133170000|2022-04-28 08:06:10|84.02|83.96|84.04|83.96|84.04|83.98|84.01|83.96|2242
1651133180000|2022-04-28 08:06:20|||||||||3912
1651133200000|2022-04-28 08:06:40|84.03||84.03||84.03||84.03||1895
1651133220000|2022-04-28 08:07:00||83.97||83.96||83.97||83.96|2478
1651133230000|2022-04-28 08:07:10|84.04|83.97|84.08|84.02|84.09|84.02|84.04|83.97|1317
1651133240000|2022-04-28 08:07:20|84.09|84.03|84.09|84|84.15|84.08|84.06|83.99|21604
1651133250000|2022-04-28 08:07:30||84.02||84.02||84.02||84.02|0
1651133260000|2022-04-28 08:07:40|84.06|84.01|84.09|84|84.09|84.01|84.06|84|2500
1651133270000|2022-04-28 08:07:50|84.1|84.03|84.09|84.02|84.1|84.08|84.08|84|17003
1651133280000|2022-04-28 08:08:00||84.01||84.01||84.01||84.01|2944
1651133300000|2022-04-28 08:08:20|84.11|84.02|84.09|84.02|84.15|84.09|84.05|83.99|39628
1651133310000|2022-04-28 08:08:30|84.11|84.03|84.1|84.05|84.16|84.11|84.06|83.99|44253
1651133320000|2022-04-28 08:08:40|84.13|84.06|84.08|84.03|84.14|84.1|84.07|83.99|35906
1651133330000|2022-04-28 08:08:50|84.05|84.02|84.06|84.02|84.08|84.03|84.05|83.99|3548
1651133340000|2022-04-28 08:09:00|84.05|83.99|84.04|83.99|84.05|83.99|84.04|83.99|2371
1651133350000|2022-04-28 08:09:10|||||||||1453
1651133360000|2022-04-28 08:09:20|||||||||10000
1651133370000|2022-04-28 08:09:30|84.02|83.95|84.02|83.97|84.04|84|83.99|83.9|9130
1651133380000|2022-04-28 08:09:40|||||||||5925
1651133400000|2022-04-28 08:10:00|84.01||84.02||84.02||84.01||58
1651133410000|2022-04-28 08:10:10|84.04|83.98|84.04|83.99|84.04|83.99|84.04|83.98|1961
1651133420000|2022-04-28 08:10:20|84.06|84.01|84.06|84|84.06|84.04|84.06|83.98|6974
1651133430000|2022-04-28 08:10:30|84.04|84.01|84.04|84|84.04|84.01|84.01|84|7675
1651133440000|2022-04-28 08:10:40|84.06|84.01|84.06|84|84.06|84.01|84.06|84|5937
1651133450000|2022-04-28 08:10:50|84.05||84.04||84.05||84.04||0
1651133460000|2022-04-28 08:11:00|||||||||335
1651133470000|2022-04-28 08:11:10|84.02|83.97|84.02|83.97|84.02|83.97|84.02|83.97|932
1651133490000|2022-04-28 08:11:30|||||||||9575
1651133500000|2022-04-28 08:11:40|84.01||84.01||84.01||84||55
1651133510000|2022-04-28 08:11:50|||||||||5910
1651133520000|2022-04-28 08:12:00|84.02|83.98|84.04|83.99|84.06|83.99|84.02|83.97|5067
1651133530000|2022-04-28 08:12:10|84.05||84.06||84.06||84.05||0
1651133540000|2022-04-28 08:12:20|84.05|84.01|84.04|83.97|84.06|84.01|84.01|83.96|9050
1651133550000|2022-04-28 08:12:30|84.05|84|84.04|83.97|84.11|84.06|84.02|83.95|40614
1651133560000|2022-04-28 08:12:40||83.99||83.99||83.99||83.99|0
1651133580000|2022-04-28 08:13:00|84.06|84|84.01|83.95|84.08|84.04|84.01|83.95|11488
1651133590000|2022-04-28 08:13:10|84.02||84.02||84.02||84.02||5360
1651133600000|2022-04-28 08:13:20|||||||||12
1651133610000|2022-04-28 08:13:30|84.01|83.93|83.95|83.87|84.01|83.93|83.92|83.87|0
1651133640000|2022-04-28 08:14:00|83.92||83.92||83.92||83.92||1350
1651133650000|2022-04-28 08:14:10|||||||||6737
1651133660000|2022-04-28 08:14:20|83.89|83.85|83.87|83.83|83.89|83.85|83.85|83.83|7777
1651133670000|2022-04-28 08:14:30|83.89|83.84|83.9|83.84|83.9|83.85|83.89|83.83|4871
1651133680000|2022-04-28 08:14:40|83.88|83.83|83.89|83.83|83.9|83.83|83.88|83.83|1500
1651133690000|2022-04-28 08:14:50|83.86||83.89||83.89||83.86||0
1651133700000|2022-04-28 08:15:00|83.86|83.82|83.77|83.7|83.86|83.82|83.77|83.68|12230
1651133710000|2022-04-28 08:15:10||83.69||83.7||83.71||83.69|7094
1651133720000|2022-04-28 08:15:20|83.75|83.73|83.8|83.72|83.8|83.73|83.75|83.7|5892
1651133730000|2022-04-28 08:15:30|||||||||1194
1651133740000|2022-04-28 08:15:40|83.81|83.74|83.82|83.75|83.82|83.76|83.8|83.74|10141
1651133760000|2022-04-28 08:16:00|83.85|83.78|83.86|83.81|83.86|83.84|83.85|83.78|34304
1651133770000|2022-04-28 08:16:10|83.89|83.83|83.93|83.87|83.95|83.87|83.89|83.83|4149
1651133780000|2022-04-28 08:16:20|83.95|83.89|83.95|83.89|83.95|83.89|83.95|83.89|1190
1651133790000|2022-04-28 08:16:30||83.87||83.87||83.87||83.87|13250
1651133800000|2022-04-28 08:16:40|83.93||83.93||83.93||83.93||953
1651133830000|2022-04-28 08:17:10|||||||||6765
1651133850000|2022-04-28 08:17:30|83.92||83.89||83.92||83.89||1000
1651133860000|2022-04-28 08:17:40|83.92|83.88|83.95|83.9|83.97|83.9|83.92|83.88|247
1651133870000|2022-04-28 08:17:50|83.93|83.88|83.93|83.87|83.93|83.88|83.93|83.86|6277
1651133880000|2022-04-28 08:18:00|83.9|83.86|83.91|83.86|83.93|83.86|83.89|83.86|189
1651133890000|2022-04-28 08:18:10|||||||||3500
1651133940000|2022-04-28 08:19:00|||||||||116
1651133950000|2022-04-28 08:19:10|83.92|83.88|83.95|83.88|83.95|83.89|83.92|83.88|247
1651133960000|2022-04-28 08:19:20|83.93|83.87|83.88|83.85|83.93|83.87|83.88|83.85|856
1651133970000|2022-04-28 08:19:30|83.89|83.83|83.9|83.85|83.9|83.85|83.88|83.81|11000
1651133980000|2022-04-28 08:19:40|83.91|83.87|83.96|83.89|83.96|83.89|83.9|83.87|19155
1651133990000|2022-04-28 08:19:50|83.95|83.88|83.91|83.86|83.95|83.88|83.91|83.85|8425
1651134000000|2022-04-28 08:20:00|83.93|83.87|83.93|83.87|83.95|83.9|83.91|83.85|10471
1651134010000|2022-04-28 08:20:10|83.95|83.89|83.95|83.87|83.97|83.93|83.91|83.84|21241
1651134020000|2022-04-28 08:20:20||83.88||83.88||83.88||83.88|0
1651134030000|2022-04-28 08:20:30|83.97|83.89|83.96|83.9|83.98|83.93|83.91|83.84|7686
1651134040000|2022-04-28 08:20:40|||||||||4490
1651134050000|2022-04-28 08:20:50|83.95|83.89|83.86|83.79|83.95|83.89|83.86|83.79|3213
1651134060000|2022-04-28 08:21:00|83.85|83.77|83.79|83.72|83.85|83.77|83.77|83.69|3311
1651134070000|2022-04-28 08:21:10|83.8|83.75|83.9|83.84|83.93|83.9|83.8|83.75|42174
1651134080000|2022-04-28 08:21:20|83.89|83.83|83.89|83.81|83.89|83.83|83.89|83.81|4150
1651134090000|2022-04-28 08:21:30||83.82||83.82||83.82||83.82|3
1651134100000|2022-04-28 08:21:40||83.83||83.83||83.83||83.83|18091
1651134110000|2022-04-28 08:21:50|83.9|83.82|83.87|83.82|83.9|83.82|83.87|83.82|0
1651134120000|2022-04-28 08:22:00|||||||||2367
1651134130000|2022-04-28 08:22:10|83.89|83.83|83.9|83.83|83.9|83.83|83.89|83.83|3323
1651134140000|2022-04-28 08:22:20|83.88||83.87||83.9||83.87||0
1651134150000|2022-04-28 08:22:30|83.9|83.84|83.91|83.85|83.94|83.88|83.89|83.83|12605
1651134160000|2022-04-28 08:22:40||83.84||83.85||83.85||83.84|1194
1651134170000|2022-04-28 08:22:50|83.92||83.92||83.93||83.92||1
1651134180000|2022-04-28 08:23:00|83.93|83.87|83.88|83.82|83.94|83.89|83.88|83.81|13859
1651134200000|2022-04-28 08:23:20|83.87|83.83|83.88|83.82|83.91|83.86|83.87|83.82|16530
1651134210000|2022-04-28 08:23:30|83.9|83.83|83.9|83.83|83.9|83.83|83.9|83.83|441
1651134220000|2022-04-28 08:23:40|83.88|83.84|83.91|83.84|83.91|83.85|83.88|83.84|2548
1651134230000|2022-04-28 08:23:50|||||||||3207
1651134250000|2022-04-28 08:24:10|83.9||83.9||83.9||83.9||0
1651134270000|2022-04-28 08:24:30|||||||||7104
1651134280000|2022-04-28 08:24:40||83.85||83.84||83.85||83.84|10876
1651134290000|2022-04-28 08:24:50|83.89||83.89||83.89||83.89||5960
1651134300000|2022-04-28 08:25:00|83.9|83.82|83.87|83.82|83.9|83.82|83.87|83.82|5331
1651134310000|2022-04-28 08:25:10|83.89|83.83|83.89|83.82|83.9|83.85|83.88|83.82|178
1651134330000|2022-04-28 08:25:30|83.87||83.87||83.87||83.87||0
1651134340000|2022-04-28 08:25:40|83.85||83.86||83.87||83.85||25070
1651134350000|2022-04-28 08:25:50|83.87|83.84|83.88|83.82|83.95|83.89|83.85|83.78|60021
1651134360000|2022-04-28 08:26:00|||||||||957
1651134370000|2022-04-28 08:26:10|83.87|83.83|83.87|83.83|83.88|83.83|83.87|83.83|6065
1651134380000|2022-04-28 08:26:20|||||||||1435
1651134390000|2022-04-28 08:26:30|83.88|83.84|83.89|83.83|83.9|83.85|83.88|83.83|2398
1651134400000|2022-04-28 08:26:40|83.9||83.9||83.9||83.9||0
1651134410000|2022-04-28 08:26:50|83.88|83.84|83.88|83.84|83.88|83.84|83.88|83.84|997
1651134420000|2022-04-28 08:27:00|83.9|83.85|83.87|83.81|83.93|83.87|83.83|83.79|19738
1651134430000|2022-04-28 08:27:10|||||||||118
1651134440000|2022-04-28 08:27:20|83.88|83.82|83.88|83.82|83.91|83.84|83.84|83.79|11213
1651134460000|2022-04-28 08:27:40|||||||||118
1651134490000|2022-04-28 08:28:10|||||||||1172
1651134500000|2022-04-28 08:28:20|83.86||83.86||83.86||83.86||803
1651134510000|2022-04-28 08:28:30|83.88|83.83|83.85|83.8|83.89|83.85|83.84|83.77|15036
1651134530000|2022-04-28 08:28:50|||||||||104
1651134570000|2022-04-28 08:29:30|83.86|83.81|83.98|83.93|83.98|83.93|83.85|83.78|51026
1651134580000|2022-04-28 08:29:40|83.99|83.94|83.97|83.95|84|83.97|83.97|83.9|7667
1651134590000|2022-04-28 08:29:50|83.96|83.92|83.96|83.91|83.96|83.92|83.96|83.9|1494
1651134600000|2022-04-28 08:30:00|83.98|83.92|83.94|83.89|84|83.97|83.9|83.8|58773
1651134610000|2022-04-28 08:30:10|83.95|83.88|83.97|83.9|83.99|83.94|83.95|83.88|14140
1651134620000|2022-04-28 08:30:20|83.95|83.88|83.95|83.88|83.95|83.88|83.95|83.87|2
1651134630000|2022-04-28 08:30:30|||||||||580
1651134640000|2022-04-28 08:30:40|83.93|83.89|83.9|83.81|83.93|83.91|83.85|83.79|17631
1651134650000|2022-04-28 08:30:50|83.91|83.84|83.97|83.95|83.97|83.95|83.91|83.84|7384
1651134660000|2022-04-28 08:31:00|83.99|83.92|84.05|83.98|84.06|83.99|83.99|83.9|29970
1651134670000|2022-04-28 08:31:10|84.04|83.97|83.96|83.9|84.04|83.97|83.94|83.87|955
1651134700000|2022-04-28 08:31:40|83.95|83.89|83.93|83.87|83.95|83.89|83.93|83.87|604
1651134710000|2022-04-28 08:31:50|83.92|83.86|83.87|83.79|83.92|83.86|83.81|83.74|12732
1651134720000|2022-04-28 08:32:00|83.84|83.8|83.87|83.8|83.87|83.8|83.84|83.8|115
1651134730000|2022-04-28 08:32:10|83.84|83.79|83.87|83.78|83.87|83.8|83.83|83.75|41795
1651134740000|2022-04-28 08:32:20|83.88|83.81|83.89|83.84|83.9|83.84|83.88|83.81|157
1651134750000|2022-04-28 08:32:30|83.88||83.88||83.88||83.88||100
1651134780000|2022-04-28 08:33:00|||||||||1174
1651134790000|2022-04-28 08:33:10|||||||||592
1651134810000|2022-04-28 08:33:30|83.89|83.85|83.83|83.78|83.93|83.88|83.83|83.75|20752
1651134820000|2022-04-28 08:33:40|83.81|83.77|83.81|83.74|83.81|83.77|83.81|83.73|776
1651134830000|2022-04-28 08:33:50|||||||||2801
1651134840000|2022-04-28 08:34:00||83.75||83.75||83.75||83.75|0
1651134850000|2022-04-28 08:34:10|83.83|83.74|83.83|83.79|83.84|83.79|83.83|83.74|3931
1651134870000|2022-04-28 08:34:30|||||||||8834
1651134880000|2022-04-28 08:34:40||83.77||83.77||83.77||83.76|28698
1651134890000|2022-04-28 08:34:50|83.85|83.8|83.9|83.84|83.91|83.86|83.83|83.75|60794
1651134910000|2022-04-28 08:35:10|83.92|83.86|83.93|83.86|83.93|83.87|83.92|83.85|928
1651134920000|2022-04-28 08:35:20||83.87||83.86||83.87||83.86|500
1651134930000|2022-04-28 08:35:30|83.89|83.85|83.79|83.72|83.89|83.85|83.79|83.71|5711
1651134940000|2022-04-28 08:35:40||83.73||83.71||83.73||83.71|59
1651134950000|2022-04-28 08:35:50|83.8|83.72|83.83|83.76|83.85|83.77|83.8|83.72|9312
1651134960000|2022-04-28 08:36:00|83.84||83.81||83.85||83.81||1648
1651134970000|2022-04-28 08:36:10|||||||||2601
1651134980000|2022-04-28 08:36:20|||||||||3368
1651134990000|2022-04-28 08:36:30|||||||||7112
1651135000000|2022-04-28 08:36:40|||||||||1561
1651135010000|2022-04-28 08:36:50|||||||||890
1651135020000|2022-04-28 08:37:00|83.8|83.73|83.74|83.69|83.8|83.73|83.74|83.69|985
1651135030000|2022-04-28 08:37:10|83.75||83.75||83.75||83.75||0
1651135060000|2022-04-28 08:37:40|83.74|83.74|83.75|83.69|83.75|83.74|83.74|83.69|14376
1651135080000|2022-04-28 08:38:00|||||||||23
1651135090000|2022-04-28 08:38:10|83.73|83.7|83.76|83.7|83.78|83.7|83.73|83.7|2522
1651135100000|2022-04-28 08:38:20|83.75|83.69|83.75|83.69|83.75|83.69|83.75|83.69|25000
1651135110000|2022-04-28 08:38:30||83.7||83.7||83.7||83.7|0
1651135120000|2022-04-28 08:38:40|83.76|83.72|83.78|83.74|83.78|83.74|83.76|83.72|14838
1651135130000|2022-04-28 08:38:50|83.8|83.75|83.74|83.69|83.83|83.76|83.74|83.69|15704
1651135140000|2022-04-28 08:39:00|83.76|83.7|83.76|83.7|83.76|83.7|83.76|83.7|0
1651135150000|2022-04-28 08:39:10|83.77|83.71|83.74|83.69|83.81|83.77|83.74|83.69|49378
1651135160000|2022-04-28 08:39:20|83.75||83.75||83.75||83.75||0
1651135180000|2022-04-28 08:39:40|83.72|83.67|83.65|83.59|83.72|83.67|83.63|83.57|19813
1651135190000|2022-04-28 08:39:50|83.66|83.61|83.66|83.61|83.66|83.61|83.65|83.61|0
1651135210000|2022-04-28 08:40:10|83.64|83.62|83.65|83.61|83.7|83.62|83.64|83.61|6618
1651135220000|2022-04-28 08:40:20|83.62|83.58|83.59|83.53|83.62|83.58|83.58|83.51|9526
1651135240000|2022-04-28 08:40:40|83.6|83.55|83.64|83.59|83.65|83.59|83.59|83.53|12915
1651135250000|2022-04-28 08:40:50|83.65|83.61|83.61|83.55|83.65|83.61|83.6|83.55|1337
1651135260000|2022-04-28 08:41:00|83.62|83.57|83.62|83.57|83.62|83.57|83.62|83.57|3934
1651135270000|2022-04-28 08:41:10|83.63|83.6|83.71|83.66|83.72|83.66|83.63|83.6|23537
1651135280000|2022-04-28 08:41:20|83.7|83.64|83.7|83.63|83.72|83.7|83.68|83.62|16021
1651135290000|2022-04-28 08:41:30||83.64||83.64||83.64||83.64|7126
1651135300000|2022-04-28 08:41:40|||||||||1798
1651135330000|2022-04-28 08:42:10|83.71|83.65|83.74|83.67|83.74|83.67|83.71|83.65|110
1651135340000|2022-04-28 08:42:20|83.75||83.73||83.75||83.73||3010
1651135360000|2022-04-28 08:42:40|83.74|83.69|83.75|83.69|83.75|83.69|83.74|83.69|521
1651135370000|2022-04-28 08:42:50|83.73|83.68|83.73|83.65|83.73|83.68|83.72|83.65|57
1651135380000|2022-04-28 08:43:00|83.7|83.64|83.67|83.62|83.7|83.64|83.67|83.62|879
1651135390000|2022-04-28 08:43:10|83.68|83.63|83.68|83.63|83.68|83.63|83.68|83.63|2
1651135410000|2022-04-28 08:43:30|83.67|83.62|83.67|83.62|83.67|83.62|83.67|83.62|1188
1651135420000|2022-04-28 08:43:40|83.68|83.63|83.68|83.62|83.68|83.63|83.68|83.62|141
1651135430000|2022-04-28 08:43:50|83.65|83.63|83.69|83.63|83.69|83.66|83.65|83.62|2532
1651135440000|2022-04-28 08:44:00|83.68||83.68||83.68||83.68||0
1651135450000|2022-04-28 08:44:10|83.69|83.65|83.72|83.67|83.72|83.67|83.69|83.65|7261
1651135480000|2022-04-28 08:44:40|83.71||83.71||83.71||83.71||3300
1651135490000|2022-04-28 08:44:50|83.73||83.73||83.73||83.73||3241
1651135500000|2022-04-28 08:45:00|83.72|83.68|83.72|83.68|83.72|83.68|83.72|83.68|5931
1651135510000|2022-04-28 08:45:10|||||||||1239
1651135520000|2022-04-28 08:45:20||83.67||83.67||83.67||83.67|26817
1651135530000|2022-04-28 08:45:30|||||||||589
1651135550000|2022-04-28 08:45:50|83.73|83.68|83.71|83.64|83.74|83.72|83.69|83.63|54945
1651135560000|2022-04-28 08:46:00|83.7|83.63|83.71|83.66|83.71|83.67|83.7|83.63|25211
1651135570000|2022-04-28 08:46:10|83.69|83.67|83.69|83.63|83.74|83.69|83.67|83.62|41918
1651135580000|2022-04-28 08:46:20|83.68|83.66|83.74|83.68|83.75|83.7|83.68|83.66|7390
1651135590000|2022-04-28 08:46:30|83.71|83.67|83.66|83.61|83.71|83.67|83.66|83.6|4090
1651135600000|2022-04-28 08:46:40|83.65|83.6|83.63|83.57|83.65|83.6|83.63|83.57|0
1651135620000|2022-04-28 08:47:00|83.61|83.56|83.62|83.57|83.62|83.57|83.58|83.53|30
1651135630000|2022-04-28 08:47:10|83.63|83.58|83.66|83.59|83.66|83.61|83.63|83.58|0
1651135640000|2022-04-28 08:47:20|83.65|83.61|83.65|83.61|83.65|83.61|83.65|83.61|0
1651135650000|2022-04-28 08:47:30|83.64|83.58|83.62|83.56|83.64|83.58|83.62|83.56|12389
1651135660000|2022-04-28 08:47:40|83.61|83.55|83.57|83.54|83.61|83.55|83.57|83.52|4943
1651135670000|2022-04-28 08:47:50|83.59|83.56|83.6|83.54|83.62|83.57|83.56|83.54|12255
1651135680000|2022-04-28 08:48:00||83.56||83.56||83.56||83.56|0
1651135690000|2022-04-28 08:48:10|83.59|83.54|83.6|83.54|83.63|83.57|83.59|83.54|3430
1651135700000|2022-04-28 08:48:20|83.61|83.55|83.61|83.54|83.63|83.56|83.61|83.54|0
1651135720000|2022-04-28 08:48:40||83.55||83.55||83.55||83.55|0
1651135730000|2022-04-28 08:48:50||83.54||83.56||83.56||83.54|621
1651135750000|2022-04-28 08:49:10|83.6|83.54|83.59|83.54|83.61|83.54|83.57|83.54|643
1651135760000|2022-04-28 08:49:20|||||||||9070
1651135780000|2022-04-28 08:49:40|83.61|83.61|83.62|83.57|83.63|83.61|83.61|83.54|19103
1651135790000|2022-04-28 08:49:50|83.63|83.58|83.68|83.62|83.68|83.64|83.63|83.58|17478
1651135800000|2022-04-28 08:50:00|83.67||83.67||83.67||83.67||0
1651135810000|2022-04-28 08:50:10|||||||||1479
1651135820000|2022-04-28 08:50:20|83.68|83.63|83.66|83.62|83.72|83.7|83.66|83.62|48178
1651135830000|2022-04-28 08:50:30|83.68|83.61|83.68|83.62|83.68|83.62|83.63|83.59|4132
1651135850000|2022-04-28 08:50:50||83.6||83.63||83.63||83.6|100
1651135860000|2022-04-28 08:51:00|83.64|83.6|83.64|83.59|83.68|83.63|83.63|83.57|18183
1651135870000|2022-04-28 08:51:10|83.67|83.61|83.66|83.59|83.67|83.61|83.66|83.59|0
1651135880000|2022-04-28 08:51:20|83.64|83.58|83.62|83.57|83.64|83.58|83.62|83.57|0
1651135890000|2022-04-28 08:51:30|83.6|83.59|83.64|83.59|83.64|83.59|83.6|83.59|1780
1651135900000|2022-04-28 08:51:40||83.6||83.6||83.6||83.6|11838
1651135910000|2022-04-28 08:51:50|83.65|83.62|83.65|83.59|83.69|83.62|83.62|83.54|4572
1651135920000|2022-04-28 08:52:00|83.66|83.6|83.64|83.58|83.69|83.66|83.62|83.57|34783
1651135930000|2022-04-28 08:52:10|83.66|83.6|83.67|83.62|83.68|83.62|83.66|83.6|11885
1651135940000|2022-04-28 08:52:20|83.68|83.63|83.64|83.59|83.71|83.64|83.63|83.57|13595
1651135970000|2022-04-28 08:52:50|||||||||950
1651135980000|2022-04-28 08:53:00|83.65|83.65|83.65|83.6|83.68|83.65|83.62|83.54|53095
1651135990000|2022-04-28 08:53:10|83.64|83.59|83.63|83.57|83.64|83.59|83.63|83.56|3630
1651136000000|2022-04-28 08:53:20|83.65|83.58|83.65|83.59|83.67|83.62|83.64|83.58|4431
1651136010000|2022-04-28 08:53:30||83.6||83.6||83.6||83.59|3
1651136020000|2022-04-28 08:53:40||83.59||83.6||83.6||83.58|1793
1651136030000|2022-04-28 08:53:50|||||||||421
1651136040000|2022-04-28 08:54:00|83.64|83.59|83.62|83.56|83.64|83.59|83.6|83.53|5025
1651136050000|2022-04-28 08:54:10|||||||||10260
1651136060000|2022-04-28 08:54:20|83.6|83.55|83.59|83.52|83.6|83.55|83.55|83.51|15780
1651136070000|2022-04-28 08:54:30|83.6|83.53|83.6|83.55|83.6|83.57|83.58|83.53|17056
1651136080000|2022-04-28 08:54:40|83.61|83.62|83.61|83.57|83.64|83.62|83.59|83.54|75061
1651136100000|2022-04-28 08:55:00|||||||||27000
1651136110000|2022-04-28 08:55:10|83.6|83.56|83.58|83.52|83.6|83.56|83.57|83.52|8035
1651136120000|2022-04-28 08:55:20|83.56|83.51|83.57|83.52|83.58|83.53|83.55|83.51|22159
1651136130000|2022-04-28 08:55:30|83.56|83.51|83.57|83.53|83.58|83.54|83.55|83.51|23613
1651136150000|2022-04-28 08:55:50|83.55|83.51|83.57|83.52|83.57|83.52|83.55|83.51|1761
1651136160000|2022-04-28 08:56:00||83.51||83.53||83.53||83.51|2260
1651136180000|2022-04-28 08:56:20|83.58|83.54|83.59|83.53|83.63|83.58|83.58|83.53|13911
1651136190000|2022-04-28 08:56:30|83.57||83.57||83.57||83.57||50
1651136200000|2022-04-28 08:56:40|83.58|83.54|83.59|83.54|83.59|83.54|83.58|83.53|4000
1651136210000|2022-04-28 08:56:50|83.6|83.55|83.61|83.56|83.62|83.57|83.6|83.55|21604
1651136220000|2022-04-28 08:57:00|83.6||83.6||83.6||83.6||0
1651136240000|2022-04-28 08:57:20|83.59||83.6||83.6||83.59||870
1651136250000|2022-04-28 08:57:30|83.61|83.58|83.62|83.56|83.63|83.58|83.61|83.56|4658
1651136260000|2022-04-28 08:57:40|83.63|83.57|83.59|83.54|83.64|83.59|83.57|83.51|9062
1651136270000|2022-04-28 08:57:50|83.6|83.56|83.6|83.54|83.63|83.58|83.56|83.51|34723
1651136280000|2022-04-28 08:58:00|83.61|83.55|83.66|83.6|83.66|83.6|83.61|83.55|5755
1651136290000|2022-04-28 08:58:10|83.67|83.62|83.69|83.64|83.71|83.66|83.67|83.62|0
1651136300000|2022-04-28 08:58:20|83.7|83.67|83.71|83.67|83.71|83.67|83.7|83.67|11
1651136310000|2022-04-28 08:58:30|83.72|83.66|83.64|83.58|83.72|83.66|83.59|83.53|74543
1651136320000|2022-04-28 08:58:40|83.63|83.57|83.62|83.58|83.63|83.58|83.6|83.54|5318
1651136330000|2022-04-28 08:58:50|83.64|83.59|83.67|83.6|83.67|83.61|83.64|83.58|1028
1651136340000|2022-04-28 08:59:00|83.68|83.62|83.69|83.62|83.72|83.68|83.63|83.5|132851
1651136350000|2022-04-28 08:59:10|||||||||349
1651136360000|2022-04-28 08:59:20|83.67||83.67||83.67||83.67||137
1651136370000|2022-04-28 08:59:30|83.69|83.63|83.69|83.63|83.69|83.63|83.69|83.63|2430
1651136380000|2022-04-28 08:59:40|83.71|83.64|83.75|83.69|83.75|83.7|83.71|83.64|4541
1651136390000|2022-04-28 08:59:50|83.74|83.68|83.74|83.67|83.74|83.68|83.74|83.66|5936
1651136400000|2022-04-28 09:00:00|83.75|83.68|83.75|83.72|83.75|83.72|83.75|83.68|2720
1651136410000|2022-04-28 09:00:10|||||||||9
1651136420000|2022-04-28 09:00:20|||||||||1138
1651136430000|2022-04-28 09:00:30|||||||||745
1651136440000|2022-04-28 09:00:40|||||||||26
1651136450000|2022-04-28 09:00:50|83.74|83.73|83.74|83.73|83.75|83.73|83.74|83.72|4946
1651136460000|2022-04-28 09:01:00|83.75|83.74|83.78|83.72|83.78|83.74|83.75|83.72|6984
1651136470000|2022-04-28 09:01:10|83.77|83.73|83.77|83.73|83.77|83.73|83.77|83.73|1785
1651136490000|2022-04-28 09:01:30|||||||||20
1651136510000|2022-04-28 09:01:50|||||||||327
1651136520000|2022-04-28 09:02:00|||||||||1278
1651136530000|2022-04-28 09:02:10|83.78|83.74|83.78|83.74|83.78|83.74|83.78|83.74|634
1651136540000|2022-04-28 09:02:20|83.77||83.77||83.77||83.77||0
1651136550000|2022-04-28 09:02:30||83.73||83.73||83.73||83.73|3006
1651136580000|2022-04-28 09:03:00|||||||||2678
1651136590000|2022-04-28 09:03:10|83.76||83.76||83.76||83.76||144
1651136600000|2022-04-28 09:03:20|83.75|83.72|83.74|83.72|83.75|83.72|83.74|83.72|911
1651136610000|2022-04-28 09:03:30|83.75||83.76||83.76||83.75||6445
1651136620000|2022-04-28 09:03:40|83.77|83.74|83.82|83.78|83.82|83.79|83.77|83.72|15288
1651136630000|2022-04-28 09:03:50|83.83|83.8|83.86|83.79|83.91|83.86|83.83|83.78|81988
1651136640000|2022-04-28 09:04:00|||||||||936
1651136650000|2022-04-28 09:04:10|83.88|83.82|83.99|83.93|84.06|83.99|83.88|83.82|16496
1651136660000|2022-04-28 09:04:20|||||||||18
1651136670000|2022-04-28 09:04:30|||||||||8105
1651136680000|2022-04-28 09:04:40|83.97|83.91|83.95|83.91|83.97|83.91|83.95|83.88|0
1651136690000|2022-04-28 09:04:50|83.94|83.88|83.93|83.88|83.94|83.88|83.93|83.88|488
1651136700000|2022-04-28 09:05:00|83.94|83.89|83.99|83.93|83.99|83.93|83.94|83.89|26665
1651136710000|2022-04-28 09:05:10|83.97|83.91|83.99|83.94|83.99|83.94|83.97|83.91|2575
1651136720000|2022-04-28 09:05:20|84|83.95|84.03|83.97|84.03|83.97|84|83.95|3185
1651136730000|2022-04-28 09:05:30|84.04|83.98|84.11|84.04|84.11|84.04|84.04|83.97|6579
1651136740000|2022-04-28 09:05:40|84.1||84.1||84.1||84.1||0
1651136750000|2022-04-28 09:05:50|84.11|84.05|84.1|84.05|84.11|84.06|84.1|84.05|213
1651136760000|2022-04-28 09:06:00|84.11|84.07|84.12|84.05|84.14|84.07|84.11|84.05|6726
1651136770000|2022-04-28 09:06:10|84.14|84.08|84.16|84.1|84.17|84.1|84.14|84.08|5908
1651136780000|2022-04-28 09:06:20|84.13|84.08|84.15|84.09|84.16|84.14|84.12|84.05|34152
1651136790000|2022-04-28 09:06:30|84.16|84.1|84.23|84.16|84.23|84.16|84.16|84.1|2859
1651136800000|2022-04-28 09:06:40|84.22|84.18|84.23|84.18|84.23|84.18|84.22|84.18|11579
1651136810000|2022-04-28 09:06:50|84.24|84.19|84.26|84.18|84.28|84.22|84.24|84.18|4897
1651136820000|2022-04-28 09:07:00|||||||||154
1651136830000|2022-04-28 09:07:10|84.25||84.24||84.25||84.24||15
1651136840000|2022-04-28 09:07:20|||||||||29732
1651136850000|2022-04-28 09:07:30|84.25|84.25|84.28|84.22|84.28|84.25|84.25|84.22|32750
1651136860000|2022-04-28 09:07:40|84.27|84.26|84.31|84.26|84.31|84.27|84.27|84.26|978
1651136870000|2022-04-28 09:07:50|84.33|84.27|84.38|84.31|84.38|84.31|84.33|84.26|8390
1651136880000|2022-04-28 09:08:00|84.37||84.36||84.37||84.36||1210
1651136890000|2022-04-28 09:08:10|||||||||1414
1651136900000|2022-04-28 09:08:20|84.37|84.33|84.42|84.36|84.42|84.36|84.37|84.33|1488
1651136910000|2022-04-28 09:08:30|84.43|84.37|84.46|84.39|84.47|84.39|84.43|84.37|1144
1651136920000|2022-04-28 09:08:40|84.43|84.36|84.36|84.32|84.43|84.36|84.31|84.26|22100
1651136930000|2022-04-28 09:08:50||84.29||84.29||84.29||84.29|0
1651136940000|2022-04-28 09:09:00|84.39|84.32|84.4|84.32|84.43|84.35|84.39|84.32|15199
1651136950000|2022-04-28 09:09:10|84.39|84.35|84.43|84.35|84.43|84.35|84.39|84.35|1001
1651136960000|2022-04-28 09:09:20|84.4|84.33|84.4|84.36|84.4|84.36|84.4|84.32|0
1651136970000|2022-04-28 09:09:30|84.43|84.37|84.43|84.36|84.48|84.42|84.43|84.36|11065
1651136980000|2022-04-28 09:09:40|84.45|84.4|84.48|84.41|84.48|84.41|84.45|84.36|1250
1651136990000|2022-04-28 09:09:50|84.47|84.39|84.47|84.4|84.47|84.4|84.46|84.37|20
1651137000000|2022-04-28 09:10:00|84.43|84.39|84.39|84.32|84.43|84.39|84.37|84.29|3494
1651137010000|2022-04-28 09:10:10|84.38|84.29|84.36|84.3|84.38|84.3|84.35|84.29|0
1651137020000|2022-04-28 09:10:20|84.35||84.36||84.36||84.35||58
1651137030000|2022-04-28 09:10:30|84.33|84.29|84.36|84.29|84.36|84.29|84.33|84.26|127354
1651137040000|2022-04-28 09:10:40|84.33|84.28|84.34|84.29|84.36|84.29|84.33|84.26|35
1651137080000|2022-04-28 09:11:20|84.32|84.27|84.32|84.27|84.36|84.27|84.32|84.26|83
1651137090000|2022-04-28 09:11:30||84.26||84.27||84.29||84.26|304
1651137100000|2022-04-28 09:11:40|84.34|84.29|84.4|84.35|84.43|84.37|84.34|84.29|10855
1651137110000|2022-04-28 09:11:50||84.37||84.35||84.37||84.35|3949
1651137120000|2022-04-28 09:12:00|84.39|84.34|84.4|84.36|84.4|84.36|84.39|84.34|1165
1651137130000|2022-04-28 09:12:10|84.43|84.37|84.45|84.38|84.47|84.4|84.43|84.37|2500
1651137140000|2022-04-28 09:12:20|84.46|84.39|84.46|84.39|84.46|84.39|84.46|84.39|5
1651137150000|2022-04-28 09:12:30||84.38||84.4||84.4||84.38|695
1651137160000|2022-04-28 09:12:40||84.38||84.42||84.42||84.38|695
1651137170000|2022-04-28 09:12:50|84.49|84.41|84.49|84.44|84.49|84.44|84.49|84.41|0
1651137180000|2022-04-28 09:13:00|84.48||84.48||84.48||84.48||0
1651137190000|2022-04-28 09:13:10|84.49|84.45|84.49|84.45|84.49|84.45|84.49|84.45|0
1651137200000|2022-04-28 09:13:20|84.51|84.47|84.53|84.47|84.54|84.47|84.51|84.46|2127
1651137210000|2022-04-28 09:13:30|84.51|84.48|84.53|84.5|84.53|84.5|84.51|84.48|144
1651137230000|2022-04-28 09:13:50|84.52|84.48|84.53|84.48|84.53|84.5|84.52|84.48|5353
1651137240000|2022-04-28 09:14:00||84.5||84.5||84.5||84.5|0
1651137250000|2022-04-28 09:14:10||84.48||84.5||84.5||84.48|0
1651137260000|2022-04-28 09:14:20||84.48||84.48||84.48||84.48|528
1651137270000|2022-04-28 09:14:30|84.55|84.5|84.56|84.5|84.56|84.5|84.55|84.5|46
1651137280000|2022-04-28 09:14:40|||||||||4
1651137290000|2022-04-28 09:14:50|84.55||84.55||84.56||84.55||5
1651137300000|2022-04-28 09:15:00|84.56|84.56|84.48|84.42|84.58|84.56|84.48|84.4|34195
1651137310000|2022-04-28 09:15:10||84.45||84.45||84.45||84.45|579
1651137320000|2022-04-28 09:15:20|84.47|84.42|84.47|84.42|84.47|84.42|84.47|84.42|24124
1651137330000|2022-04-28 09:15:30|||||||||2000
1651137340000|2022-04-28 09:15:40|84.48|84.45|84.54|84.47|84.54|84.47|84.48|84.45|3736
1651137350000|2022-04-28 09:15:50|84.53|84.48|84.54|84.49|84.54|84.5|84.53|84.47|3549
1651137360000|2022-04-28 09:16:00|84.52|84.48|84.53|84.47|84.55|84.49|84.52|84.46|13113
1651137370000|2022-04-28 09:16:10|84.52|84.48|84.52|84.48|84.52|84.48|84.52|84.48|24580
1651137380000|2022-04-28 09:16:20|84.49|84.45|84.49|84.45|84.51|84.45|84.49|84.42|2357
1651137390000|2022-04-28 09:16:30|84.5|84.47|84.52|84.47|84.53|84.47|84.5|84.47|3870
1651137400000|2022-04-28 09:16:40||84.48||84.48||84.48||84.48|5
1651137410000|2022-04-28 09:16:50|84.5|84.49|84.52|84.46|84.52|84.49|84.49|84.42|30658
1651137420000|2022-04-28 09:17:00|84.51|84.44|84.47|84.42|84.51|84.44|84.47|84.42|2500
1651137430000|2022-04-28 09:17:10|84.46|84.4|84.45|84.39|84.46|84.41|84.45|84.39|1500
1651137440000|2022-04-28 09:17:20|84.47|84.4|84.49|84.43|84.49|84.43|84.44|84.39|2795
1651137450000|2022-04-28 09:17:30||84.44||84.44||84.44||84.44|584
1651137460000|2022-04-28 09:17:40|84.5|84.45|84.5|84.45|84.5|84.45|84.5|84.45|245
1651137470000|2022-04-28 09:17:50|84.51||84.51||84.51||84.51||29613
1651137480000|2022-04-28 09:18:00|84.5||84.5||84.5||84.5||58
1651137500000|2022-04-28 09:18:20|84.49|84.44|84.46|84.41|84.49|84.44|84.46|84.4|1110
1651137510000|2022-04-28 09:18:30|84.47|84.4|84.47|84.43|84.47|84.43|84.47|84.4|0
1651137520000|2022-04-28 09:18:40|84.46|84.4|84.53|84.46|84.53|84.47|84.46|84.39|16129
1651137530000|2022-04-28 09:18:50|84.54|84.48|84.55|84.49|84.57|84.51|84.54|84.48|4038
1651137540000|2022-04-28 09:19:00|84.53|84.52|84.53|84.48|84.55|84.53|84.51|84.45|13002
1651137550000|2022-04-28 09:19:10|84.54|84.47|84.54|84.48|84.55|84.48|84.52|84.47|0
1651137560000|2022-04-28 09:19:20|84.55|84.5|84.55|84.5|84.55|84.5|84.53|84.5|10040
1651137570000|2022-04-28 09:19:30|84.54||84.54||84.54||84.54||0
1651137580000|2022-04-28 09:19:40|84.53|84.48|84.52|84.47|84.53|84.48|84.52|84.47|4586
1651137590000|2022-04-28 09:19:50|84.49||84.5||84.52||84.49||2
1651137600000|2022-04-28 09:20:00|84.49|84.48|84.51|84.49|84.53|84.49|84.49|84.48|660
1651137610000|2022-04-28 09:20:10|84.49|84.47|84.51|84.47|84.51|84.47|84.49|84.47|121
1651137630000|2022-04-28 09:20:30|84.52|84.48|84.53|84.48|84.53|84.48|84.52|84.48|10
1651137640000|2022-04-28 09:20:40|84.52|84.47|84.51|84.46|84.52|84.47|84.48|84.42|15035
1651137650000|2022-04-28 09:20:50|84.5|84.45|84.52|84.47|84.58|84.52|84.5|84.45|16402
1651137670000|2022-04-28 09:21:10|84.53|84.49|84.57|84.52|84.58|84.53|84.48|84.43|24175
1651137680000|2022-04-28 09:21:20|84.58|84.53|84.58|84.54|84.58|84.54|84.58|84.53|710
1651137690000|2022-04-28 09:21:30|84.59||84.59||84.6||84.59||7324
1651137700000|2022-04-28 09:21:40|84.56|84.53|84.59|84.53|84.59|84.53|84.56|84.52|3810
1651137710000|2022-04-28 09:21:50|||||||||916
1651137720000|2022-04-28 09:22:00|84.57|84.51|84.56|84.51|84.57|84.52|84.54|84.48|1460
1651137730000|2022-04-28 09:22:10|84.55||84.55||84.55||84.55||31
1651137740000|2022-04-28 09:22:20|84.56||84.55||84.56||84.55||0
1651137780000|2022-04-28 09:23:00|84.56|84.52|84.57|84.52|84.58|84.52|84.55|84.52|804
1651137790000|2022-04-28 09:23:10|84.58|84.53|84.91|84.86|84.91|84.86|84.58|84.53|112833
1651137800000|2022-04-28 09:23:20|84.9|84.85|84.88|84.83|84.91|84.88|84.87|84.83|20397
1651137810000|2022-04-28 09:23:30|84.87|84.81|84.87|84.84|84.88|84.84|84.87|84.81|12985
1651137820000|2022-04-28 09:23:40|84.86|84.81|84.88|84.84|84.88|84.86|84.84|84.78|29291
1651137830000|2022-04-28 09:23:50|84.87|84.83|84.87|84.84|84.87|84.84|84.87|84.83|10744
1651137840000|2022-04-28 09:24:00|||||||||11717
1651137850000|2022-04-28 09:24:10|||||||||5000
1651137860000|2022-04-28 09:24:20|||||||||2917
1651137880000|2022-04-28 09:24:40|||||||||2974
1651137890000|2022-04-28 09:24:50||84.85||84.85||84.85||84.85|1232
1651137910000|2022-04-28 09:25:10|||||||||5891
1651137920000|2022-04-28 09:25:20|84.86|84.84|84.85|84.81|84.86|84.84|84.84|84.81|7879
1651137930000|2022-04-28 09:25:30|84.84||84.83||84.84||84.83||266
1651137940000|2022-04-28 09:25:40|84.82|84.79|84.75|84.7|84.82|84.79|84.75|84.7|36894
1651137950000|2022-04-28 09:25:50|84.74|84.67|84.72|84.68|84.74|84.68|84.72|84.64|4174
1651137960000|2022-04-28 09:26:00|84.73|84.71|84.82|84.77|84.82|84.77|84.73|84.71|8826
1651137970000|2022-04-28 09:26:10|84.79|84.76|84.8|84.75|84.82|84.76|84.78|84.75|2380
1651137980000|2022-04-28 09:26:20|84.81|84.76|84.8|84.76|84.81|84.76|84.8|84.76|0
1651138010000|2022-04-28 09:26:50|||||||||1749
1651138020000|2022-04-28 09:27:00|84.79||84.79||84.79||84.79||252
1651138030000|2022-04-28 09:27:10|84.78|84.75|84.72|84.68|84.78|84.75|84.72|84.68|14044
1651138040000|2022-04-28 09:27:20|84.73|84.69|84.81|84.78|84.83|84.79|84.73|84.69|3710
1651138050000|2022-04-28 09:27:30|84.79|84.76|84.79|84.75|84.81|84.76|84.79|84.75|1377
1651138060000|2022-04-28 09:27:40|84.81||84.79||84.81||84.79||3456
1651138070000|2022-04-28 09:27:50|84.78||84.78||84.78||84.78||1000
1651138080000|2022-04-28 09:28:00|84.77|84.72|84.74|84.69|84.77|84.74|84.74|84.68|2701
1651138090000|2022-04-28 09:28:10|84.75|84.7|84.68|84.6|84.75|84.72|84.68|84.6|18651
1651138100000|2022-04-28 09:28:20|84.67|84.59|84.65|84.58|84.67|84.59|84.65|84.58|4973
1651138110000|2022-04-28 09:28:30||84.57||84.57||84.57||84.57|0
1651138120000|2022-04-28 09:28:40|84.64|84.6|84.64|84.6|84.64|84.6|84.64|84.6|4
1651138130000|2022-04-28 09:28:50|84.65|84.61|84.59|84.54|84.75|84.68|84.59|84.51|32958
1651138140000|2022-04-28 09:29:00|84.58|84.52|84.65|84.6|84.65|84.61|84.57|84.52|12180
1651138150000|2022-04-28 09:29:10|84.66|84.63|84.69|84.65|84.69|84.65|84.66|84.63|3520
1651138170000|2022-04-28 09:29:30|84.67|84.63|84.6|84.54|84.67|84.63|84.54|84.48|81859
1651138180000|2022-04-28 09:29:40|84.61|84.57|84.63|84.57|84.63|84.57|84.6|84.57|7039
1651138190000|2022-04-28 09:29:50|84.64|84.6|84.56|84.5|84.65|84.6|84.56|84.48|6347
1651138200000|2022-04-28 09:30:00|84.53|84.48|84.6|84.53|84.6|84.53|84.51|84.44|5102
1651138210000|2022-04-28 09:30:10|84.62|84.54|84.58|84.5|84.62|84.56|84.56|84.48|8502
1651138220000|2022-04-28 09:30:20|84.55|84.49|84.53|84.47|84.55|84.49|84.53|84.47|770
1651138230000|2022-04-28 09:30:30|||||||||10044
1651138240000|2022-04-28 09:30:40|84.55|84.48|84.57|84.5|84.57|84.5|84.55|84.48|0
1651138250000|2022-04-28 09:30:50|84.56|84.49|84.56|84.48|84.57|84.49|84.56|84.48|0
1651138260000|2022-04-28 09:31:00|84.54|84.47|84.48|84.42|84.54|84.47|84.46|84.39|1700
1651138270000|2022-04-28 09:31:10|84.49|84.44|84.57|84.49|84.58|84.5|84.49|84.42|11840
1651138280000|2022-04-28 09:31:20|84.54||84.54||84.54||84.54||0
1651138290000|2022-04-28 09:31:30|84.56||84.57||84.57||84.56||1
1651138300000|2022-04-28 09:31:40|84.58|84.5|84.58|84.51|84.58|84.51|84.58|84.5|5877
1651138310000|2022-04-28 09:31:50|84.6|84.52|84.57|84.49|84.61|84.53|84.54|84.47|9313
1651138320000|2022-04-28 09:32:00||84.51||84.51||84.51||84.51|5050
1651138330000|2022-04-28 09:32:10|||||||||258
1651138370000|2022-04-28 09:32:50|84.59|84.52|84.52|84.47|84.61|84.55|84.52|84.46|45074
1651138380000|2022-04-28 09:33:00|84.54|84.48|84.55|84.5|84.55|84.51|84.54|84.48|0
1651138390000|2022-04-28 09:33:10|84.58|84.51|84.53|84.47|84.58|84.51|84.51|84.46|51847
1651138400000|2022-04-28 09:33:20|84.51|84.46|84.59|84.51|84.61|84.53|84.51|84.45|91633
1651138410000|2022-04-28 09:33:30|84.6|84.52|84.61|84.55|84.61|84.55|84.6|84.52|4134
1651138420000|2022-04-28 09:33:40|84.6|84.54|84.6|84.54|84.6|84.54|84.6|84.54|6088
1651138430000|2022-04-28 09:33:50|84.59|84.52|84.51|84.45|84.59|84.52|84.51|84.44|32415
1651138440000|2022-04-28 09:34:00|84.48|84.46|84.47|84.42|84.48|84.46|84.45|84.4|5634
1651138460000|2022-04-28 09:34:20|||||||||2
1651138470000|2022-04-28 09:34:30|84.48|84.43|84.5|84.43|84.5|84.43|84.48|84.43|4864
1651138480000|2022-04-28 09:34:40|84.51|84.44|84.51|84.45|84.54|84.47|84.48|84.44|14863
1651138490000|2022-04-28 09:34:50|84.53|84.46|84.5|84.45|84.54|84.46|84.5|84.45|3188
1651138520000|2022-04-28 09:35:20|84.53|84.44|84.34|84.28|84.53|84.44|84.31|84.23|35817
1651138530000|2022-04-28 09:35:30|84.36|84.29|84.34|84.28|84.37|84.31|84.28|84.19|16770
1651138540000|2022-04-28 09:35:40|84.32|84.29|84.33|84.28|84.37|84.31|84.32|84.28|13296
1651138550000|2022-04-28 09:35:50|84.34|84.29|84.36|84.28|84.39|84.32|84.34|84.28|26845
1651138560000|2022-04-28 09:36:00|84.34|84.27|84.33|84.27|84.34|84.27|84.32|84.26|7051
1651138570000|2022-04-28 09:36:10|84.32|84.26|84.3|84.26|84.32|84.26|84.3|84.26|5121
1651138580000|2022-04-28 09:36:20|84.26|84.24|84.32|84.24|84.32|84.26|84.26|84.24|44610
1651138590000|2022-04-28 09:36:30|84.31|84.25|84.4|84.34|84.4|84.34|84.31|84.25|25990
1651138600000|2022-04-28 09:36:40|84.39|84.33|84.39|84.32|84.4|84.34|84.39|84.32|11505
1651138610000|2022-04-28 09:36:50|84.38|84.4|84.34|84.3|84.43|84.4|84.34|84.28|52733
1651138620000|2022-04-28 09:37:00|84.36|84.31|84.35|84.28|84.38|84.31|84.33|84.28|27870
1651138630000|2022-04-28 09:37:10|84.36|84.3|84.39|84.33|84.43|84.38|84.36|84.3|36658
1651138640000|2022-04-28 09:37:20|84.41|84.34|84.42|84.37|84.58|84.52|84.41|84.33|40215
1651138650000|2022-04-28 09:37:30|84.43|84.38|84.46|84.37|84.46|84.39|84.43|84.36|53141
1651138660000|2022-04-28 09:37:40|84.49|84.39|84.5|84.42|84.57|84.53|84.44|84.37|54925
1651138670000|2022-04-28 09:37:50|84.51|84.44|84.49|84.4|84.59|84.51|84.47|84.37|15165
1651138680000|2022-04-28 09:38:00|84.5|84.41|84.51|84.44|84.57|84.47|84.45|84.36|31948
1651138690000|2022-04-28 09:38:10|84.5|84.42|84.44|84.37|84.5|84.42|84.44|84.35|5275
1651138700000|2022-04-28 09:38:20|84.42|84.39|84.43|84.37|84.44|84.39|84.42|84.37|10799
1651138710000|2022-04-28 09:38:30|84.42|84.38|84.43|84.37|84.44|84.38|84.42|84.37|8671
1651138720000|2022-04-28 09:38:40|84.42|84.38|84.42|84.38|84.45|84.38|84.41|84.38|8002
1651138730000|2022-04-28 09:38:50|84.41|84.37|84.41|84.35|84.42|84.38|84.39|84.34|24737
1651138740000|2022-04-28 09:39:00|84.42|84.4|84.41|84.35|84.47|84.4|84.41|84.35|9128
1651138750000|2022-04-28 09:39:10|84.4|84.34|84.4|84.32|84.41|84.34|84.36|84.27|29842
1651138760000|2022-04-28 09:39:20|84.41|84.34|84.45|84.37|84.51|84.42|84.41|84.34|37226
1651138770000|2022-04-28 09:39:30|84.47|84.38|84.47|84.39|84.49|84.4|84.43|84.36|8363
1651138780000|2022-04-28 09:39:40|84.46|84.37|84.46|84.38|84.46|84.39|84.43|84.36|8369
1651138790000|2022-04-28 09:39:50|84.45|84.36|84.45|84.35|84.45|84.37|84.42|84.35|4790
1651138800000|2022-04-28 09:40:00|84.43|84.36|84.51|84.43|84.59|84.53|84.41|84.36|52553
1651138810000|2022-04-28 09:40:10|84.5|84.42|84.5|84.45|84.51|84.45|84.48|84.42|22801
1651138820000|2022-04-28 09:40:20|84.51|84.42|84.54|84.48|84.59|84.5|84.51|84.42|6441
1651138830000|2022-04-28 09:40:30|84.53|84.46|84.5|84.42|84.54|84.46|84.41|84.31|47915
1651138840000|2022-04-28 09:40:40|84.49|84.4|84.43|84.35|84.49|84.4|84.41|84.3|41798
1651138850000|2022-04-28 09:40:50|84.42|84.34|84.43|84.34|84.45|84.37|84.37|84.34|44124
1651138860000|2022-04-28 09:41:00|84.42|84.35|84.79|84.72|84.79|84.72|84.4|84.34|199843
1651138870000|2022-04-28 09:41:10|84.78|84.71|84.76|84.69|84.78|84.72|84.73|84.65|26538
1651138880000|2022-04-28 09:41:20|||||||||50000
1651138890000|2022-04-28 09:41:30|84.78|84.78|84.83|84.76|84.83|84.78|84.75|84.69|41361
1651138910000|2022-04-28 09:41:50|84.81|84.77|84.85|84.77|84.85|84.77|84.81|84.77|2834
1651138930000|2022-04-28 09:42:10|||||||||8216
1651138940000|2022-04-28 09:42:20|84.86|84.78|84.85|84.79|84.86|84.79|84.85|84.77|652
1651138960000|2022-04-28 09:42:40|||||||||164
1651138970000|2022-04-28 09:42:50|||||||||302
1651138980000|2022-04-28 09:43:00|84.84|84.77|84.75|84.65|84.84|84.77|84.65|84.54|85377
1651138990000|2022-04-28 09:43:10|||||||||117
1651139000000|2022-04-28 09:43:20|84.76|84.66|84.78|84.7|84.78|84.71|84.76|84.66|85
1651139010000|2022-04-28 09:43:30||84.69||84.7||84.7||84.69|0
1651139020000|2022-04-28 09:43:40|||||||||294
1651139030000|2022-04-28 09:43:50|84.75|84.69|84.68|84.64|84.75|84.69|84.68|84.64|21272
1651139040000|2022-04-28 09:44:00|84.69||84.69||84.69||84.69||0
1651139050000|2022-04-28 09:44:10|||||||||2930
1651139060000|2022-04-28 09:44:20|84.72|84.68|84.56|84.48|84.72|84.68|84.47|84.39|48913
1651139070000|2022-04-28 09:44:30|84.53|84.47|84.49|84.42|84.55|84.48|84.48|84.4|46080
1651139080000|2022-04-28 09:44:40|84.5|84.43|84.51|84.44|84.51|84.44|84.5|84.43|0
1651139090000|2022-04-28 09:44:50|84.5|84.43|84.44|84.37|84.5|84.43|84.41|84.32|31238
1651139100000|2022-04-28 09:45:00|84.47|84.36|84.45|84.35|84.48|84.43|84.42|84.31|5022
1651139110000|2022-04-28 09:45:10|84.44|84.38|84.46|84.38|84.48|84.38|84.44|84.38|5
1651139120000|2022-04-28 09:45:20|84.47|84.39|84.51|84.45|84.51|84.45|84.47|84.39|5398
1651139130000|2022-04-28 09:45:30|84.53|84.44|84.53|84.44|84.53|84.44|84.53|84.44|0
1651139140000|2022-04-28 09:45:40|84.52||84.53||84.53||84.52||0
1651139150000|2022-04-28 09:45:50|84.5||84.5||84.5||84.5||0
1651139160000|2022-04-28 09:46:00||84.45||84.45||84.45||84.44|4055
1651139170000|2022-04-28 09:46:10|84.52|84.47|84.53|84.45|84.58|84.5|84.46|84.37|8462
1651139180000|2022-04-28 09:46:20|84.5|84.44|84.47|84.39|84.59|84.49|84.47|84.36|8708
1651139190000|2022-04-28 09:46:30|||||||||10000
1651139200000|2022-04-28 09:46:40|84.44||84.44||84.44||84.44||8
1651139210000|2022-04-28 09:46:50|84.41|84.36|84.38|84.29|84.41|84.36|84.35|84.25|2023
1651139220000|2022-04-28 09:47:00|84.4|84.3|84.35|84.28|84.4|84.32|84.35|84.24|25196
1651139230000|2022-04-28 09:47:10|84.37|84.3|84.4|84.32|84.4|84.33|84.37|84.3|2494
1651139240000|2022-04-28 09:47:20||84.33||84.34||84.34||84.33|0
1651139250000|2022-04-28 09:47:30||84.33||84.33||84.33||84.33|5
1651139260000|2022-04-28 09:47:40|84.43|84.34|84.49|84.41|84.5|84.41|84.43|84.34|2069
1651139280000|2022-04-28 09:48:00|84.5||84.5||84.5||84.5||0
1651139290000|2022-04-28 09:48:10|84.49|84.4|84.49|84.41|84.49|84.47|84.46|84.39|5788
1651139300000|2022-04-28 09:48:20|84.5||84.5||84.5||84.49||0
1651139310000|2022-04-28 09:48:30|84.49||84.46||84.49||84.46||246
1651139320000|2022-04-28 09:48:40|84.5|84.42|84.49|84.41|84.5|84.42|84.49|84.41|2076
1651139340000|2022-04-28 09:49:00|84.48||84.46||84.48||84.46||2956
1651139350000|2022-04-28 09:49:10|84.47||84.47||84.47||84.47||11
1651139360000|2022-04-28 09:49:20|||||||||3674
1651139370000|2022-04-28 09:49:30|84.5||84.49||84.5||84.49||2342
1651139410000|2022-04-28 09:50:10|84.44|84.39|84.35|84.29|84.44|84.39|84.35|84.27|9585
1651139420000|2022-04-28 09:50:20|84.38|84.3|84.37|84.31|84.38|84.31|84.37|84.3|4247
1651139430000|2022-04-28 09:50:30|84.38|84.29|84.32|84.29|84.38|84.29|84.32|84.29|132
1651139450000|2022-04-28 09:50:50|84.33|84.28|84.29|84.22|84.34|84.29|84.29|84.21|27159
1651139460000|2022-04-28 09:51:00|84.3|84.24|84.33|84.27|84.33|84.27|84.3|84.24|9328
1651139470000|2022-04-28 09:51:10|84.31|84.24|84.24|84.17|84.31|84.24|84.24|84.16|6485
1651139500000|2022-04-28 09:51:40|84.22|84.15|84.15|84.11|84.22|84.15|84.13|84.06|8388
1651139520000|2022-04-28 09:52:00|84.18|84.13|84.21|84.13|84.21|84.13|84.16|84.13|7874
1651139540000|2022-04-28 09:52:20|||||||||7091
1651139550000|2022-04-28 09:52:30|84.22|84.22|84.25|84.18|84.25|84.22|84.22|84.13|37165
1651139560000|2022-04-28 09:52:40|||||||||2355
1651139580000|2022-04-28 09:53:00|84.27|84.2|84.28|84.21|84.28|84.23|84.27|84.2|1972
1651139590000|2022-04-28 09:53:10|84.3|84.23|84.33|84.25|84.33|84.25|84.27|84.23|5819
1651139600000|2022-04-28 09:53:20|84.29|84.24|84.25|84.19|84.29|84.24|84.25|84.18|2326
1651139610000|2022-04-28 09:53:30|84.26|84.2|84.25|84.2|84.26|84.2|84.25|84.2|10
1651139620000|2022-04-28 09:53:40|84.26||84.25||84.26||84.25||1237
1651139640000|2022-04-28 09:54:00|84.26|84.21|84.25|84.21|84.27|84.21|84.25|84.21|16484
1651139650000|2022-04-28 09:54:10|84.26|84.2|84.14|84.06|84.26|84.2|84.14|84.06|5559
1651139660000|2022-04-28 09:54:20|84.13|84.05|84.15|84.08|84.17|84.08|84.11|84.04|2500
1651139670000|2022-04-28 09:54:30|84.12|84.06|84.11|84.02|84.12|84.06|84.07|84.01|11940
1651139680000|2022-04-28 09:54:40|84.12|84.03|84.16|84.08|84.17|84.08|84.12|84.03|5408
1651139690000|2022-04-28 09:54:50|84.18|84.09|84.15|84.08|84.18|84.09|84.15|84.08|4480
1651139700000|2022-04-28 09:55:00|84.16|84.09|84.09|84.02|84.16|84.09|84.09|84.02|1110
1651139710000|2022-04-28 09:55:10|84.07|84.01|84.06|84.01|84.07|84.01|84.06|84.01|881
1651139720000|2022-04-28 09:55:20|84.07||84.09||84.09||84.07||11
1651139730000|2022-04-28 09:55:30|84.06|84.02|84.06|84.01|84.06|84.02|84.06|84.01|4189
1651139760000|2022-04-28 09:56:00|||||||||1525
1651139770000|2022-04-28 09:56:10|84.09|84.02|84.07|84.01|84.09|84.02|84.07|84.01|193
1651139790000|2022-04-28 09:56:30|84.06|84|84.04|84.01|84.06|84.01|84.03|83.97|11187
1651139800000|2022-04-28 09:56:40|||||||||1000
1651139810000|2022-04-28 09:56:50|||||||||1762
1651139830000|2022-04-28 09:57:10|84.05|84.04|84.07|84.01|84.07|84.04|84.05|84.01|5888
1651139840000|2022-04-28 09:57:20|||||||||577
1651139850000|2022-04-28 09:57:30||84.02||84.02||84.02||84.02|6520
1651139860000|2022-04-28 09:57:40||84.01||84.01||84.01||84.01|236
1651139870000|2022-04-28 09:57:50|84.09|84.02|84.05|83.98|84.12|84.06|84.01|83.98|18980
1651139880000|2022-04-28 09:58:00|84.06|83.99|84.06|84|84.09|84.01|84.05|83.98|9717
1651139890000|2022-04-28 09:58:10|||||||||1169
1651139910000|2022-04-28 09:58:30|84.03|83.98|83.99|83.91|84.03|83.98|83.97|83.89|21840
1651139920000|2022-04-28 09:58:40|83.97||83.97||83.97||83.97||200
1651139930000|2022-04-28 09:58:50|83.95|83.92|84.01|83.95|84.02|83.95|83.95|83.92|5729
1651139940000|2022-04-28 09:59:00|84.03|83.98|84.04|83.98|84.04|83.98|84.03|83.95|0
1651139950000|2022-04-28 09:59:10||83.99||83.99||83.99||83.99|5948
1651139970000|2022-04-28 09:59:30|84.06|84.01|84.08|84.04|84.08|84.04|84.06|84.01|3089
1651139980000|2022-04-28 09:59:40|84.11|84.05|84.04|83.98|84.12|84.05|84.04|83.98|13136
1651139990000|2022-04-28 09:59:50|84.03||84.03||84.03||84.02||0
1651140000000|2022-04-28 10:00:00|84.02|83.95|83.98|83.89|84.02|83.95|83.97|83.89|60254
1651140010000|2022-04-28 10:00:10|83.97|83.88|83.98|83.93|83.98|83.95|83.92|83.85|68720
1651140020000|2022-04-28 10:00:20|84|83.91|84.02|83.94|84.02|83.94|84|83.9|59
1651140030000|2022-04-28 10:00:30||83.95||83.97||83.97||83.95|592
1651140040000|2022-04-28 10:00:40|84.03|84.02|84.07|84.03|84.07|84.03|84.03|83.97|2771
1651140050000|2022-04-28 10:00:50|84.06|84|84.07|84.01|84.07|84.01|84.05|83.99|1272
1651140060000|2022-04-28 10:01:00|||||||||1077
1651140070000|2022-04-28 10:01:10||84||84||84||84|2179
1651140090000|2022-04-28 10:01:30|84.05|84.01|84.07|84.02|84.08|84.02|84.04|84.01|10
1651140100000|2022-04-28 10:01:40|84.06|84.01|84.06|84|84.06|84.01|84.06|84|0
1651140110000|2022-04-28 10:01:50|84.07|84.01|84.06|84|84.07|84.01|84.06|84|5
1651140140000|2022-04-28 10:02:20|84.07|84.01|84.08|84.01|84.14|84.05|84.06|83.99|37706
1651140150000|2022-04-28 10:02:30|84.09|84.02|84.06|83.99|84.12|84.05|84.05|83.99|10839
1651140160000|2022-04-28 10:02:40||84.01||84.01||84.01||84.01|0
1651140170000|2022-04-28 10:02:50|84.08|84.03|84.11|84.04|84.11|84.04|84.08|84.01|2856
1651140180000|2022-04-28 10:03:00|84.12|84.05|84.06|83.99|84.12|84.05|84.05|83.99|11149
1651140190000|2022-04-28 10:03:10|84.07|84|84.08|84.01|84.09|84.01|84.07|84|0
1651140210000|2022-04-28 10:03:30|84.09|84.02|84.09|84.02|84.09|84.02|84.09|84.02|2350
1651140220000|2022-04-28 10:03:40|||||||||352
1651140230000|2022-04-28 10:03:50|84.1|84.03|84.09|84.03|84.11|84.03|84.09|84.03|10016
1651140240000|2022-04-28 10:04:00|84.1||84.1||84.1||84.1||0
1651140250000|2022-04-28 10:04:10|84.09|84.01|84.07|84|84.09|84.01|84.07|83.99|2000
1651140260000|2022-04-28 10:04:20|84.08|84.08|84.08|84.03|84.1|84.08|84.08|84.01|24072
1651140270000|2022-04-28 10:04:30|||||||||648
1651140300000|2022-04-28 10:05:00|84.09||84.08||84.1||84.08||0
1651140310000|2022-04-28 10:05:10|||||||||11822
1651140330000|2022-04-28 10:05:30|84.09|84.1|84.04|83.97|84.12|84.1|84.04|83.97|26325
1651140340000|2022-04-28 10:05:40|84.03|83.94|83.98|83.92|84.03|83.94|83.97|83.91|217
1651140350000|2022-04-28 10:05:50||83.94||83.94||83.94||83.94|1334
1651140370000|2022-04-28 10:06:10||83.95||83.94||83.95||83.94|710
1651140380000|2022-04-28 10:06:20|84|83.95|84.06|83.99|84.06|83.99|84|83.95|4355
1651140390000|2022-04-28 10:06:30|84.07|84|84.1|84.02|84.1|84.02|84.07|84|0
1651140400000|2022-04-28 10:06:40|84.09|84.03|84.06|84.01|84.1|84.03|84.04|83.99|2803
1651140410000|2022-04-28 10:06:50|||||||||2949
1651140420000|2022-04-28 10:07:00|84.05||84.05||84.05||84.05||0
1651140430000|2022-04-28 10:07:10|84.08|84.02|84.1|84.03|84.1|84.04|84.05|83.97|5175
1651140440000|2022-04-28 10:07:20|84.11|84.04|84.09|84.04|84.12|84.04|84.09|84.04|180
1651140450000|2022-04-28 10:07:30||84.03||84.03||84.03||84.03|8182
1651140460000|2022-04-28 10:07:40|||||||||27471
1651140470000|2022-04-28 10:07:50|84.08|84.02|84.06|84|84.11|84.06|84.03|83.97|32395
1651140480000|2022-04-28 10:08:00|84.05||84.05||84.05||84.05||2358
1651140490000|2022-04-28 10:08:10|84.06|83.98|84.03|83.97|84.06|83.98|84.03|83.96|0
1651140500000|2022-04-28 10:08:20|84|83.96|84|83.93|84|83.96|83.99|83.92|0
1651140510000|2022-04-28 10:08:30|83.98|83.92|84.07|84.01|84.08|84.01|83.98|83.91|21569
1651140520000|2022-04-28 10:08:40|84.08|84.02|84.08|84.02|84.08|84.03|84.05|83.99|13721
1651140530000|2022-04-28 10:08:50|||||||||1179
1651140540000|2022-04-28 10:09:00|||||||||250
1651140550000|2022-04-28 10:09:10|84.09|84.03|84.08|84.04|84.16|84.12|84.05|83.99|55776
1651140580000|2022-04-28 10:09:40|||||||||10000
1651140590000|2022-04-28 10:09:50|||||||||2000
1651140600000|2022-04-28 10:10:00|||||||||1160
1651140610000|2022-04-28 10:10:10|84.09|84.05|84.11|84.05|84.13|84.07|84.04|83.99|6113
1651140620000|2022-04-28 10:10:20|84.1||84.1||84.1||84.09||2419
1651140630000|2022-04-28 10:10:30|84.11|84.06|84.16|84.1|84.16|84.11|84.11|84.06|2482
1651140650000|2022-04-28 10:10:50||84.11||84.11||84.11||84.11|0
1651140660000|2022-04-28 10:11:00|84.15|84.1|84.1|84.04|84.15|84.1|84.09|84.02|11699
1651140670000|2022-04-28 10:11:10|84.11|84.05|84.07|84|84.13|84.07|84.05|83.98|12716
1651140690000|2022-04-28 10:11:30|84.06||84.06||84.06||84.06||7731
1651140700000|2022-04-28 10:11:40|84.07|84.07|84.07|84.01|84.08|84.07|84.07|84.01|25000
1651140710000|2022-04-28 10:11:50|||||||||5001
1651140720000|2022-04-28 10:12:00|84.08|84.07|84.07|84.01|84.09|84.07|84.07|84|143297
1651140730000|2022-04-28 10:12:10|84.08|84.1|84.09|84.04|84.13|84.1|84.08|84.02|85785
1651140740000|2022-04-28 10:12:20|84.08|84.05|84.11|84.05|84.11|84.05|84.07|84.05|6537
1651140750000|2022-04-28 10:12:30|||||||||1177
1651140760000|2022-04-28 10:12:40|84.09|84.04|84.07|84|84.11|84.04|84.06|83.98|4255
1651140770000|2022-04-28 10:12:50|84.05||84.05||84.05||84.05||0
1651140800000|2022-04-28 10:13:20|84.06|84.01|84.06|84|84.08|84.04|84.05|83.97|16050
1651140810000|2022-04-28 10:13:30|84.08|84.01|84.08|84.04|84.08|84.04|84.08|84.01|0
1651140830000|2022-04-28 10:13:50|84.11|84.05|84.1|84.02|84.13|84.06|84.06|83.98|20344
1651140840000|2022-04-28 10:14:00|||||||||350
1651140850000|2022-04-28 10:14:10|84.08|84.04|84.08|84.04|84.08|84.04|84.08|84.04|0
1651140860000|2022-04-28 10:14:20|84.06|84.02|84.06|84.01|84.06|84.02|84.06|84.01|6390
1651140890000|2022-04-28 10:14:50|||||||||340
1651140900000|2022-04-28 10:15:00|84.04|83.99|84.03|83.98|84.04|84.01|84.02|83.97|2432
1651140910000|2022-04-28 10:15:10|84.02|83.97|84.06|84|84.06|84|84.01|83.97|20657
1651140920000|2022-04-28 10:15:20|84.07|84.06|84.06|84|84.09|84.06|84.06|84|20238
1651140930000|2022-04-28 10:15:30|84.05||84.05||84.05||84.05||0
1651140960000|2022-04-28 10:16:00|||||||||11896
1651140970000|2022-04-28 10:16:10|84.03|83.99|84|83.95|84.03|84|83.97|83.88|105945
1651140980000|2022-04-28 10:16:20|84.02|83.96|84.06|83.99|84.1|84.03|84.02|83.95|16217
1651140990000|2022-04-28 10:16:30||84||84||84||84|0
1651141000000|2022-04-28 10:16:40|84.04||84.04||84.04||84.04||1085
1651141010000|2022-04-28 10:16:50|||||||||6570
1651141020000|2022-04-28 10:17:00|84.06|84.01|84.08|84.02|84.08|84.02|84.06|84.01|3288
1651141030000|2022-04-28 10:17:10|84.1|84.03|84.11|84.05|84.13|84.07|84.1|84.03|23
1651141040000|2022-04-28 10:17:20|84.1|84.04|84.11|84.05|84.11|84.06|84.08|84.04|855
1651141050000|2022-04-28 10:17:30|||||||||2352
1651141060000|2022-04-28 10:17:40|84.1||84.1||84.1||84.1||0
1651141070000|2022-04-28 10:17:50|84.08|84.04|84.06|84|84.08|84.04|84.06|83.99|1831
1651141110000|2022-04-28 10:18:30|84.05|83.99|83.94|83.88|84.05|83.99|83.94|83.87|2204
1651141120000|2022-04-28 10:18:40|83.95|83.9|83.95|83.88|83.95|83.9|83.95|83.88|1581
1651141130000|2022-04-28 10:18:50|83.96|83.91|83.97|83.93|83.97|83.93|83.95|83.89|1905
1651141140000|2022-04-28 10:19:00|83.98|83.94|84|83.93|84|83.94|83.98|83.93|3725
1651141150000|2022-04-28 10:19:10|83.98||83.98||83.98||83.96||0
1651141170000|2022-04-28 10:19:30|||||||||4000
1651141180000|2022-04-28 10:19:40|83.96|83.9|83.94|83.87|83.96|83.9|83.92|83.86|3892
1651141190000|2022-04-28 10:19:50|||||||||1769
1651141200000|2022-04-28 10:20:00|83.95|83.89|84.02|83.97|84.02|83.97|83.95|83.89|21069
1651141210000|2022-04-28 10:20:10|84.01||84.01||84.01||84.01||1000
1651141220000|2022-04-28 10:20:20||83.98||83.98||83.98||83.97|0
1651141230000|2022-04-28 10:20:30|||||||||11
1651141240000|2022-04-28 10:20:40|84.02||84.03||84.03||84.02||60
1651141250000|2022-04-28 10:20:50|||||||||34
1651141260000|2022-04-28 10:21:00|84.04|83.99|84.09|84.03|84.09|84.03|84.04|83.99|1165
1651141270000|2022-04-28 10:21:10|84.1|84.04|84.04|83.98|84.1|84.05|84.03|83.98|9038
1651141280000|2022-04-28 10:21:20|||||||||3114
1651141290000|2022-04-28 10:21:30|84.05|83.99|84.04|83.98|84.05|83.99|84.03|83.98|0
1651141300000|2022-04-28 10:21:40|84.03||84.03||84.03||84.03||0
1651141310000|2022-04-28 10:21:50|84.04|83.99|84.08|84.02|84.08|84.02|84.04|83.99|6390
1651141320000|2022-04-28 10:22:00||84.03||84.03||84.03||84.03|118
1651141330000|2022-04-28 10:22:10|||||||||616
1651141360000|2022-04-28 10:22:40|||||||||10
1651141370000|2022-04-28 10:22:50||84.04||84.04||84.04||84.04|2621
1651141380000|2022-04-28 10:23:00|84.1|84.03|84.1|84.03|84.1|84.03|84.1|84.03|3348
1651141390000|2022-04-28 10:23:10|84.09|84.04|84.09|84.04|84.09|84.05|84.09|84.04|276
1651141400000|2022-04-28 10:23:20|84.07|84.05|84.08|84.03|84.09|84.05|84.07|84|499
1651141410000|2022-04-28 10:23:30|84.07|84.02|84.07|84.01|84.07|84.02|84.07|84|587
1651141420000|2022-04-28 10:23:40|||||||||1169
1651141430000|2022-04-28 10:23:50|84.05|84|84.05|84|84.05|84|84.05|84|12392
1651141440000|2022-04-28 10:24:00||84.02||84.02||84.02||84.02|0
1651141460000|2022-04-28 10:24:20|84.06|84|84.07|84.01|84.07|84.01|84.06|84|3775
1651141480000|2022-04-28 10:24:40|84.06|84.02|84.06|84.02|84.06|84.02|84.06|84.02|0
1651141490000|2022-04-28 10:24:50|84.05||84.05||84.05||84.05||0
1651141500000|2022-04-28 10:25:00|84.06|84|84.05|84|84.06|84|84.05|84|679
1651141510000|2022-04-28 10:25:10|84.06|84.01|84.06|84|84.06|84.01|84.06|84|0
1651141530000|2022-04-28 10:25:30||84.02||84.02||84.02||84.02|5922
1651141550000|2022-04-28 10:25:50|84.05|84|84.05|84|84.05|84|84.04|84|1437
1651141560000|2022-04-28 10:26:00|84.03||84.04||84.05||84.03||0
1651141570000|2022-04-28 10:26:10|||||||||1175
1651141580000|2022-04-28 10:26:20|84.05|83.97|84.04|84|84.05|84|84.03|83.97|802
1651141600000|2022-04-28 10:26:40|84.05|84.01|84.06|84.01|84.06|84.01|84.05|84.01|55
1651141610000|2022-04-28 10:26:50|84.05|84|84.04|84.01|84.05|84.01|84.04|84|2445
1651141620000|2022-04-28 10:27:00|||||||||13091
1651141630000|2022-04-28 10:27:10|84.05|84.04|84.04|84|84.06|84.04|84.04|84|21158
1651141640000|2022-04-28 10:27:20|84.06||84.06||84.06||84.04||100
1651141650000|2022-04-28 10:27:30|84.07|84.02|84.08|84.04|84.08|84.04|84.07|84.02|1026
1651141670000|2022-04-28 10:27:50|||||||||125
1651141680000|2022-04-28 10:28:00|84.07|84.02|84.03|83.98|84.07|84.02|84.03|83.97|748
1651141690000|2022-04-28 10:28:10|84.04|84|84.05|84|84.05|84|84.04|84|25
1651141700000|2022-04-28 10:28:20|84.04|83.99|84.03|83.98|84.04|83.99|84.03|83.98|0
1651141710000|2022-04-28 10:28:30|84.02|83.96|84.01|83.95|84.02|83.96|84.01|83.95|0
1651141720000|2022-04-28 10:28:40|84.02|83.98|84.02|83.97|84.02|83.98|84|83.96|6638
1651141730000|2022-04-28 10:28:50|84.01|83.94|83.99|83.92|84.01|83.94|83.93|83.86|963
1651141740000|2022-04-28 10:29:00||83.94||83.94||83.94||83.94|25
1651141750000|2022-04-28 10:29:10|83.98|83.95|83.98|83.95|83.98|83.95|83.98|83.95|0
1651141770000|2022-04-28 10:29:30|83.97|83.94|83.91|83.86|83.97|83.94|83.89|83.86|11310
1651141780000|2022-04-28 10:29:40|83.9|83.87|83.91|83.86|83.91|83.87|83.9|83.86|500
1651141800000|2022-04-28 10:30:00|83.9|83.85|83.91|83.85|83.91|83.87|83.88|83.85|2338
1651141810000|2022-04-28 10:30:10||83.87||83.87||83.87||83.87|0
1651141820000|2022-04-28 10:30:20|83.92|83.85|83.93|83.89|83.93|83.92|83.92|83.85|6392
1651141830000|2022-04-28 10:30:30|83.92||83.92||83.92||83.92||0
1651141840000|2022-04-28 10:30:40|||||||||1028
1651141850000|2022-04-28 10:30:50|83.91|83.88|83.86|83.8|83.91|83.88|83.84|83.77|24431
1651141860000|2022-04-28 10:31:00|83.85|83.78|83.79|83.74|83.85|83.78|83.79|83.73|10
1651141870000|2022-04-28 10:31:10|83.8|83.75|83.82|83.77|83.83|83.79|83.8|83.75|4105
1651141880000|2022-04-28 10:31:20|83.83|83.8|83.84|83.79|83.85|83.81|83.82|83.78|5144
1651141900000|2022-04-28 10:31:40|83.85||83.84||83.86||83.84||500
1651141910000|2022-04-28 10:31:50|||||||||1294
1651141920000|2022-04-28 10:32:00||83.77||83.78||83.78||83.77|20
1651141930000|2022-04-28 10:32:10|83.85|83.81|83.86|83.8|83.87|83.81|83.85|83.78|928
1651141940000|2022-04-28 10:32:20|83.88|83.81|83.88|83.83|83.88|83.84|83.88|83.81|121
1651141950000|2022-04-28 10:32:30|83.89|83.84|83.9|83.86|83.9|83.86|83.89|83.84|11998
1651141960000|2022-04-28 10:32:40|83.89|83.85|83.9|83.85|83.91|83.85|83.89|83.84|2500
1651141970000|2022-04-28 10:32:50|83.91|83.86|83.91|83.84|83.91|83.86|83.91|83.84|0
1651141980000|2022-04-28 10:33:00||83.86||83.86||83.86||83.86|0
1651141990000|2022-04-28 10:33:10|83.93|83.87|83.93|83.89|83.93|83.89|83.93|83.87|928
1651142000000|2022-04-28 10:33:20|83.95|83.92|83.98|83.93|83.99|83.93|83.95|83.92|8372
1651142010000|2022-04-28 10:33:30|83.97|83.92|83.97|83.9|83.97|83.92|83.96|83.89|1991
1651142020000|2022-04-28 10:33:40|83.96|83.89|83.94|83.89|83.96|83.89|83.94|83.89|823
1651142040000|2022-04-28 10:34:00|||||||||5917
1651142050000|2022-04-28 10:34:10|83.97|83.9|83.96|83.91|83.97|83.91|83.96|83.9|199
1651142060000|2022-04-28 10:34:20|83.97|83.97|83.98|83.91|84|83.97|83.95|83.89|32503
1651142070000|2022-04-28 10:34:30|||||||||1774
1651142100000|2022-04-28 10:35:00||83.92||83.93||83.93||83.92|0
1651142110000|2022-04-28 10:35:10|83.96|83.9|83.93|83.87|83.96|83.9|83.93|83.87|611
1651142130000|2022-04-28 10:35:30|83.92||83.92||83.92||83.92||10
1651142150000|2022-04-28 10:35:50|83.93|83.9|83.93|83.87|83.93|83.9|83.93|83.87|4081
1651142160000|2022-04-28 10:36:00||83.88||83.89||83.9||83.88|0
1651142170000|2022-04-28 10:36:10|||||||||208
1651142180000|2022-04-28 10:36:20|83.95|83.91|83.97|83.93|83.97|83.93|83.95|83.91|4526
1651142190000|2022-04-28 10:36:30|||||||||467
1651142200000|2022-04-28 10:36:40|83.96|83.95|83.96|83.91|83.96|83.95|83.96|83.91|722
1651142210000|2022-04-28 10:36:50|83.95|83.9|83.94|83.89|83.95|83.9|83.93|83.87|0
1651142220000|2022-04-28 10:37:00|83.95|83.91|83.96|83.92|83.96|83.92|83.95|83.91|0
1651142230000|2022-04-28 10:37:10|83.95|83.91|83.94|83.9|83.95|83.91|83.94|83.9|923
1651142240000|2022-04-28 10:37:20|83.95||83.95||83.95||83.95||0
1651142260000|2022-04-28 10:37:40|83.94||83.93||83.94||83.93||163
1651142270000|2022-04-28 10:37:50|83.94||83.94||83.94||83.94||2535
1651142290000|2022-04-28 10:38:10|83.95|83.92|83.96|83.92|83.97|83.92|83.95|83.9|150
1651142310000|2022-04-28 10:38:30|||||||||687
1651142330000|2022-04-28 10:38:50|83.97|83.93|83.96|83.92|83.97|83.93|83.95|83.92|3268
1651142340000|2022-04-28 10:39:00|83.97|83.94|83.97|83.94|83.97|83.94|83.97|83.94|928
1651142350000|2022-04-28 10:39:10|83.99|83.92|83.99|83.96|83.99|83.96|83.97|83.92|4841
1651142370000|2022-04-28 10:39:30|84.01|83.98|84.01|83.98|84.01|83.98|84.01|83.98|6662
1651142380000|2022-04-28 10:39:40|83.99|83.96|83.96|83.92|83.99|83.96|83.96|83.92|14361
1651142390000|2022-04-28 10:39:50|83.97|83.93|83.96|83.92|83.99|83.94|83.96|83.92|17541
1651142400000|2022-04-28 10:40:00|83.94|83.9|83.94|83.91|83.96|83.91|83.92|83.89|3817
1651142420000|2022-04-28 10:40:20|83.96|83.92|83.98|83.92|83.99|83.92|83.96|83.92|1236
1651142430000|2022-04-28 10:40:30|83.97||83.97||83.97||83.97||296
1651142440000|2022-04-28 10:40:40|83.96|83.91|83.95|83.91|83.96|83.91|83.95|83.91|212
1651142450000|2022-04-28 10:40:50|||||||||11
1651142460000|2022-04-28 10:41:00|83.94||83.94||83.94||83.94||19
1651142470000|2022-04-28 10:41:10|||||||||31396
1651142480000|2022-04-28 10:41:20|83.96|83.92|83.97|83.92|83.97|83.92|83.94|83.92|1306
1651142490000|2022-04-28 10:41:30|83.98|83.93|83.98|83.93|83.98|83.93|83.98|83.93|0
1651142500000|2022-04-28 10:41:40|83.99|83.99|83.98|83.93|84|83.99|83.96|83.92|33050
1651142510000|2022-04-28 10:41:50|83.95|83.92|83.97|83.91|83.97|83.92|83.95|83.91|1646
1651142520000|2022-04-28 10:42:00|83.96|83.92|83.94|83.89|83.96|83.92|83.92|83.89|6245
1651142530000|2022-04-28 10:42:10|83.95||83.95||83.95||83.95||341
1651142540000|2022-04-28 10:42:20|83.94|83.91|83.96|83.91|83.96|83.91|83.92|83.91|99360
1651142550000|2022-04-28 10:42:30|83.97|83.98|83.98|83.94|83.99|83.98|83.97|83.92|62786
1651142560000|2022-04-28 10:42:40|83.97||83.97||83.97||83.97||0
1651142570000|2022-04-28 10:42:50|83.98||83.98||83.98||83.98||9396
1651142580000|2022-04-28 10:43:00|84|83.96|83.99|83.94|84|83.96|83.98|83.93|2681
1651142600000|2022-04-28 10:43:20|83.96|83.92|83.92|83.87|83.96|83.92|83.92|83.87|5075
1651142610000|2022-04-28 10:43:30|83.93|83.92|83.96|83.91|83.96|83.94|83.92|83.91|5533
1651142620000|2022-04-28 10:43:40|||||||||137
1651142630000|2022-04-28 10:43:50|83.95|83.92|83.96|83.92|83.96|83.92|83.95|83.92|1282
1651142650000|2022-04-28 10:44:10|83.97|83.93|83.97|83.92|83.98|83.93|83.96|83.92|12014
1651142660000|2022-04-28 10:44:20|83.96||83.96||83.96||83.96||2000
1651142680000|2022-04-28 10:44:40|||||||||1157
1651142690000|2022-04-28 10:44:50|83.97|83.93|83.98|83.92|83.99|83.94|83.97|83.92|726
1651142700000|2022-04-28 10:45:00|83.96||83.96||83.96||83.96||1032
1651142710000|2022-04-28 10:45:10|83.97|83.93|83.98|83.96|83.98|83.96|83.97|83.93|928
1651142720000|2022-04-28 10:45:20|||||||||2358
1651142730000|2022-04-28 10:45:30|83.97|83.94|83.97|83.92|83.97|83.94|83.95|83.92|4934
1651142740000|2022-04-28 10:45:40|83.96||83.95||83.96||83.94||3710
1651142750000|2022-04-28 10:45:50|83.96|83.93|83.96|83.92|83.96|83.93|83.96|83.92|0
1651142760000|2022-04-28 10:46:00||83.93||83.93||83.93||83.93|0
1651142770000|2022-04-28 10:46:10||83.92||83.92||83.92||83.92|0
1651142780000|2022-04-28 10:46:20|83.95|83.93|83.95|83.92|83.95|83.93|83.95|83.92|0
1651142790000|2022-04-28 10:46:30|83.96|83.93|83.96|83.92|83.96|83.93|83.96|83.92|0
1651142810000|2022-04-28 10:46:50|83.95||83.95||83.95||83.95||0
1651142820000|2022-04-28 10:47:00||83.93||83.93||83.93||83.93|0
1651142840000|2022-04-28 10:47:20|83.96|83.94|83.98|83.94|83.98|83.94|83.96|83.94|2733
1651142870000|2022-04-28 10:47:50||83.93||83.94||83.94||83.93|150
1651142880000|2022-04-28 10:48:00|83.97|83.93|83.94|83.89|83.97|83.93|83.93|83.89|26064
1651142890000|2022-04-28 10:48:10|||||||||59
1651142900000|2022-04-28 10:48:20|83.93|83.87|83.93|83.89|83.93|83.89|83.93|83.87|118514
1651142910000|2022-04-28 10:48:30|83.91|83.87|83.96|83.91|83.96|83.93|83.89|83.84|102951
1651142920000|2022-04-28 10:48:40|83.97|83.92|83.97|83.93|83.97|83.96|83.96|83.91|27769
1651142930000|2022-04-28 10:48:50|||||||||3000
1651142940000|2022-04-28 10:49:00|83.96|83.92|83.96|83.91|83.96|83.92|83.95|83.91|0
1651142960000|2022-04-28 10:49:20|83.94|83.9|83.88|83.84|83.94|83.9|83.88|83.84|3686
1651142970000|2022-04-28 10:49:30|83.89|83.86|83.9|83.86|83.9|83.86|83.89|83.86|50
1651142980000|2022-04-28 10:49:40|83.89|83.84|83.88|83.84|83.89|83.84|83.88|83.84|0
1651143000000|2022-04-28 10:50:00|83.9|83.86|83.97|83.93|83.97|83.93|83.9|83.86|635
1651143010000|2022-04-28 10:50:10|83.95|83.91|83.93|83.9|83.95|83.91|83.92|83.86|52563
1651143020000|2022-04-28 10:50:20|||||||||2116
1651143030000|2022-04-28 10:50:30|||||||||500
1651143040000|2022-04-28 10:50:40|83.92|83.88|83.88|83.84|83.92|83.88|83.88|83.84|8137
1651143060000|2022-04-28 10:51:00|83.89|83.86|83.91|83.86|83.91|83.86|83.89|83.86|6205
1651143070000|2022-04-28 10:51:10|83.92|83.88|83.94|83.9|83.94|83.9|83.92|83.88|0
1651143080000|2022-04-28 10:51:20|83.93|83.88|83.94|83.9|83.94|83.91|83.93|83.88|394
1651143100000|2022-04-28 10:51:40|83.93|83.91|83.94|83.91|83.94|83.91|83.93|83.91|6120
1651143130000|2022-04-28 10:52:10|||||||||495
1651143140000|2022-04-28 10:52:20|83.93|83.9|83.94|83.88|83.94|83.9|83.92|83.88|1439
1651143150000|2022-04-28 10:52:30||83.9||83.9||83.9||83.9|38
1651143180000|2022-04-28 10:53:00|83.96|83.92|83.87|83.82|83.97|83.92|83.87|83.82|8308
1651143190000|2022-04-28 10:53:10|83.85|83.81|83.79|83.74|83.85|83.81|83.79|83.73|13183
1651143200000|2022-04-28 10:53:20|83.77|83.72|83.78|83.73|83.79|83.73|83.75|83.7|893
1651143220000|2022-04-28 10:53:40|83.77|83.71|83.77|83.71|83.77|83.71|83.76|83.71|1258
1651143230000|2022-04-28 10:53:50|83.76||83.76||83.76||83.76||6000
1651143240000|2022-04-28 10:54:00|83.77|83.73|83.78|83.74|83.78|83.74|83.77|83.73|928
1651143250000|2022-04-28 10:54:10|||||||||1775
1651143260000|2022-04-28 10:54:20|83.77|83.72|83.76|83.72|83.77|83.72|83.74|83.71|4800
1651143270000|2022-04-28 10:54:30|83.77|83.75|83.76|83.72|83.78|83.75|83.76|83.72|5171
1651143280000|2022-04-28 10:54:40|83.77|83.73|83.78|83.75|83.78|83.75|83.77|83.72|9497
1651143290000|2022-04-28 10:54:50|83.79|83.73|83.78|83.73|83.81|83.77|83.78|83.72|13172
1651143300000|2022-04-28 10:55:00||83.72||83.72||83.72||83.72|1194
1651143310000|2022-04-28 10:55:10||83.73||83.73||83.73||83.73|0
1651143330000|2022-04-28 10:55:30||83.75||83.75||83.75||83.75|0
1651143340000|2022-04-28 10:55:40|83.79|83.76|83.83|83.79|83.83|83.79|83.79|83.76|8655
1651143350000|2022-04-28 10:55:50|||||||||941
1651143360000|2022-04-28 10:56:00|83.85|83.8|83.91|83.86|83.91|83.86|83.85|83.8|4772
1651143370000|2022-04-28 10:56:10|83.9|83.84|83.9|83.86|83.9|83.86|83.9|83.84|1055
1651143390000|2022-04-28 10:56:30|83.89|83.84|83.87|83.82|83.89|83.84|83.85|83.8|319
1651143400000|2022-04-28 10:56:40|83.86|83.8|83.87|83.83|83.87|83.83|83.85|83.8|2500
1651143420000|2022-04-28 10:57:00||83.84||83.84||83.84||83.84|4
1651143440000|2022-04-28 10:57:20|83.89|83.85|83.9|83.86|83.9|83.86|83.89|83.85|2476
1651143450000|2022-04-28 10:57:30|83.89|83.84|83.88|83.84|83.89|83.84|83.88|83.84|4
1651143470000|2022-04-28 10:57:50|||||||||6500
1651143490000|2022-04-28 10:58:10|83.89|83.85|83.94|83.89|83.96|83.91|83.89|83.85|5572
1651143500000|2022-04-28 10:58:20|83.95|83.91|83.96|83.91|83.96|83.91|83.95|83.91|2611
1651143510000|2022-04-28 10:58:30||83.93||83.93||83.93||83.93|1245
1651143520000|2022-04-28 10:58:40|83.97||83.97||83.97||83.97||2335
1651143530000|2022-04-28 10:58:50|84|83.94|84.01|83.96|84.03|83.97|84|83.94|1277
1651143540000|2022-04-28 10:59:00||83.97||83.97||83.97||83.96|50
1651143550000|2022-04-28 10:59:10|||||||||590
1651143570000|2022-04-28 10:59:30|84.02|83.98|84.04|84|84.04|84|84.02|83.98|118
1651143580000|2022-04-28 10:59:40|84.05|84.03|84.11|84.07|84.11|84.07|84.05|84.03|11087
1651143590000|2022-04-28 10:59:50|84.1|84.05|84.03|83.97|84.1|84.05|84|83.97|35541
1651143600000|2022-04-28 11:00:00|||||||||1177
1651143610000|2022-04-28 11:00:10||83.96||83.96||83.96||83.96|0
1651143620000|2022-04-28 11:00:20|84.06|83.97|84.18|84.13|84.18|84.14|84.05|83.97|136955
1651143630000|2022-04-28 11:00:30||84.12||84.13||84.13||84.12|300
1651143650000|2022-04-28 11:00:50|84.16|84.12|84.12|84.05|84.16|84.12|84.07|84|152721
1651143660000|2022-04-28 11:01:00|84.13|84.06|84.15|84.1|84.16|84.1|84.13|84.06|9150
1651143670000|2022-04-28 11:01:10|84.13|84.09|84.11|84.05|84.13|84.09|84.1|84.05|2335
1651143680000|2022-04-28 11:01:20|84.1|84.04|84.03|83.97|84.1|84.04|84.03|83.97|74187
1651143690000|2022-04-28 11:01:30|84.05|83.98|84.02|83.96|84.05|83.99|84|83.95|11229
1651143700000|2022-04-28 11:01:40|84.01|83.95|83.98|83.92|84.02|83.95|83.97|83.9|11369
1651143710000|2022-04-28 11:01:50|84|83.94|84|83.94|84|83.95|84|83.94|0
1651143720000|2022-04-28 11:02:00|83.99|83.97|83.99|83.94|84.04|83.99|83.99|83.94|16551
1651143740000|2022-04-28 11:02:20|83.98|83.92|83.94|83.89|83.98|83.92|83.93|83.86|0
1651143750000|2022-04-28 11:02:30|83.96|83.91|84|83.95|84.04|83.99|83.96|83.91|13204
1651143760000|2022-04-28 11:02:40|84.02|83.96|84.04|83.97|84.04|83.97|84.02|83.96|0
1651143770000|2022-04-28 11:02:50||83.99||83.99||83.99||83.99|0
1651143780000|2022-04-28 11:03:00|84.03|84|84.04|84|84.04|84|84.03|84|1000
1651143790000|2022-04-28 11:03:10|||||||||5909
1651143800000|2022-04-28 11:03:20|84.03|83.97|83.97|83.91|84.03|83.97|83.97|83.91|1358
1651143810000|2022-04-28 11:03:30|83.96|83.89|83.94|83.87|83.96|83.89|83.94|83.86|0
1651143820000|2022-04-28 11:03:40||83.89||83.89||83.89||83.89|0
1651143840000|2022-04-28 11:04:00|83.93|83.87|83.96|83.9|83.96|83.91|83.92|83.85|5101
1651143850000|2022-04-28 11:04:10|83.97|83.92|83.99|83.93|83.99|83.94|83.97|83.92|10318
1651143860000|2022-04-28 11:04:20||83.95||83.95||83.95||83.95|2
1651143870000|2022-04-28 11:04:30|83.98|83.94|83.99|83.94|83.99|83.94|83.98|83.94|0
1651143880000|2022-04-28 11:04:40|83.98|83.92|83.99|83.94|83.99|83.94|83.97|83.92|1214
1651143900000|2022-04-28 11:05:00|83.98|83.92|83.98|83.94|83.98|83.94|83.97|83.92|653
1651143910000|2022-04-28 11:05:10|83.97|83.92|83.94|83.88|83.97|83.92|83.94|83.88|7526
1651143930000|2022-04-28 11:05:30|83.93|83.87|83.92|83.87|83.93|83.87|83.92|83.87|0
1651143940000|2022-04-28 11:05:40||83.86||83.86||83.86||83.86|2
1651143950000|2022-04-28 11:05:50|83.91|83.85|83.91|83.85|83.91|83.85|83.88|83.82|0
1651143960000|2022-04-28 11:06:00|83.92|83.86|83.94|83.88|83.94|83.88|83.92|83.86|14989
1651143970000|2022-04-28 11:06:10|||||||||2023
1651143980000|2022-04-28 11:06:20|83.93|83.91|83.96|83.91|83.96|83.91|83.93|83.91|3500
1651143990000|2022-04-28 11:06:30|83.97|83.93|83.98|83.93|83.98|83.93|83.97|83.91|65
1651144000000|2022-04-28 11:06:40|83.99||83.99||83.99||83.99||0
1651144010000|2022-04-28 11:06:50|83.98||83.98||83.98||83.98||0
1651144020000|2022-04-28 11:07:00|83.99|83.94|84|83.94|84|83.94|83.99|83.94|0
1651144030000|2022-04-28 11:07:10|84.01|83.96|84.03|83.98|84.04|84|84.01|83.96|5525
1651144040000|2022-04-28 11:07:20|84.02|83.97|84.04|83.98|84.04|83.99|84|83.95|100
1651144050000|2022-04-28 11:07:30|84.03|83.97|84.01|83.95|84.04|83.97|84.01|83.95|1652
1651144060000|2022-04-28 11:07:40|84.02|83.96|84.02|83.97|84.02|83.98|84.02|83.96|13162
1651144070000|2022-04-28 11:07:50|84.03|83.99|84.05|84|84.05|84|84.03|83.99|3322
1651144080000|2022-04-28 11:08:00|84.07|84.01|84.05|84|84.09|84.04|84.04|84|8199
1651144090000|2022-04-28 11:08:10|84.04|83.99|84.03|84|84.05|84|84.03|83.99|39
1651144100000|2022-04-28 11:08:20|84.02|83.99|84.04|83.97|84.04|83.99|84|83.94|4685
1651144110000|2022-04-28 11:08:30||83.98||83.97||83.98||83.97|5909
1651144120000|2022-04-28 11:08:40||83.98||83.99||83.99||83.98|0
1651144130000|2022-04-28 11:08:50|84.03|84|84.05|84|84.06|84.01|84.03|84|634
1651144140000|2022-04-28 11:09:00|84.06|84.01|84.06|84.01|84.06|84.01|84.06|84.01|0
1651144150000|2022-04-28 11:09:10|84.05|84|84.05|84|84.05|84|84.05|84|5000
1651144160000|2022-04-28 11:09:20|84.04|83.99|84.04|83.99|84.04|84.01|84.02|83.99|2910
1651144170000|2022-04-28 11:09:30|84.03||84.03||84.03||84.02||2950
1651144200000|2022-04-28 11:10:00|84.02|83.97|84.01|83.96|84.02|83.97|84.01|83.96|30
1651144210000|2022-04-28 11:10:10|84|83.94|83.99|83.94|84|83.95|83.99|83.93|0
1651144220000|2022-04-28 11:10:20||83.93||83.94||83.95||83.93|1420
1651144240000|2022-04-28 11:10:40|83.98|83.93|83.93|83.88|83.98|83.93|83.93|83.88|218
1651144260000|2022-04-28 11:11:00|83.92|83.87|83.92|83.87|83.92|83.87|83.92|83.86|0
1651144270000|2022-04-28 11:11:10|83.91|83.86|83.89|83.83|83.91|83.87|83.87|83.82|7335
1651144280000|2022-04-28 11:11:20|||||||||2
1651144290000|2022-04-28 11:11:30|83.9|83.85|83.91|83.87|83.92|83.87|83.9|83.85|5258
1651144310000|2022-04-28 11:11:50|||||||||1171
1651144320000|2022-04-28 11:12:00|83.9|83.86|83.88|83.83|83.9|83.86|83.88|83.83|10
1651144330000|2022-04-28 11:12:10|||||||||104
1651144340000|2022-04-28 11:12:20||83.84||83.83||83.84||83.83|0
1651144360000|2022-04-28 11:12:40|83.87|83.82|83.88|83.84|83.88|83.84|83.87|83.82|3384
1651144380000|2022-04-28 11:13:00|83.87|83.83|83.88|83.83|83.88|83.83|83.87|83.82|2917
1651144390000|2022-04-28 11:13:10|||||||||11013
1651144400000|2022-04-28 11:13:20|83.87|83.82|83.88|83.82|83.88|83.83|83.87|83.82|2962
1651144410000|2022-04-28 11:13:30|83.89|83.9|83.91|83.86|83.92|83.9|83.89|83.85|30000
1651144420000|2022-04-28 11:13:40|83.9||83.9||83.9||83.9||0
1651144440000|2022-04-28 11:14:00|||||||||3500
1651144450000|2022-04-28 11:14:10|||||||||13
1651144460000|2022-04-28 11:14:20|83.89||83.89||83.89||83.89||118
1651144470000|2022-04-28 11:14:30|83.88|83.84|83.87|83.86|83.88|83.86|83.87|83.82|925
1651144480000|2022-04-28 11:14:40|83.88||83.89||83.89||83.88||2594
1651144490000|2022-04-28 11:14:50|83.88||83.87||83.88||83.87||3
1651144500000|2022-04-28 11:15:00|83.86|83.83|83.85|83.82|83.86|83.83|83.85|83.82|3555
1651144510000|2022-04-28 11:15:10|83.86|83.83|83.89|83.87|83.89|83.87|83.86|83.83|30235
1651144520000|2022-04-28 11:15:20|83.9|83.88|83.92|83.88|83.93|83.88|83.9|83.88|6114
1651144530000|2022-04-28 11:15:30|||||||||3550
1651144570000|2022-04-28 11:16:10|||||||||7129
1651144580000|2022-04-28 11:16:20|83.93|83.93|83.91|83.88|83.95|83.93|83.91|83.88|20155
1651144590000|2022-04-28 11:16:30|83.9|83.89|83.77|83.73|83.9|83.89|83.77|83.71|4206
1651144600000|2022-04-28 11:16:40|||||||||1189
1651144610000|2022-04-28 11:16:50|83.78|83.75|83.84|83.79|83.84|83.79|83.78|83.75|14959
1651144620000|2022-04-28 11:17:00|83.85|83.8|83.86|83.79|83.86|83.8|83.85|83.79|0
1651144640000|2022-04-28 11:17:20||83.81||83.81||83.81||83.81|4747
1651144660000|2022-04-28 11:17:40|83.84|83.82|83.82|83.77|83.84|83.82|83.77|83.71|13231
1651144670000|2022-04-28 11:17:50|83.81|83.76|83.81|83.77|83.81|83.78|83.81|83.75|0
1651144680000|2022-04-28 11:18:00|83.82|83.79|83.82|83.8|83.82|83.8|83.82|83.77|500
1651144690000|2022-04-28 11:18:10|83.84|83.78|83.78|83.72|83.84|83.82|83.74|83.67|31485
1651144700000|2022-04-28 11:18:20|83.8|83.73|83.81|83.76|83.81|83.76|83.8|83.73|2500
1651144730000|2022-04-28 11:18:50|83.8|83.75|83.75|83.7|83.8|83.75|83.75|83.7|6279
1651144740000|2022-04-28 11:19:00|83.74|83.69|83.73|83.67|83.74|83.69|83.72|83.65|2590
1651144750000|2022-04-28 11:19:10|83.74|83.69|83.72|83.66|83.74|83.69|83.72|83.66|15
1651144760000|2022-04-28 11:19:20|83.71|83.65|83.61|83.55|83.71|83.65|83.61|83.55|2466
1651144770000|2022-04-28 11:19:30|83.62|83.56|83.69|83.62|83.69|83.62|83.62|83.56|11086
1651144780000|2022-04-28 11:19:40|83.7|83.63|83.71|83.65|83.73|83.67|83.7|83.63|16445
1651144790000|2022-04-28 11:19:50|83.7||83.7||83.7||83.7||0
1651144820000|2022-04-28 11:20:20|83.69|83.63|83.69|83.63|83.71|83.67|83.65|83.6|38344
1651144830000|2022-04-28 11:20:30|83.68||83.68||83.68||83.68||0
1651144840000|2022-04-28 11:20:40|83.66|83.62|83.62|83.56|83.66|83.62|83.62|83.55|2867
1651144850000|2022-04-28 11:20:50|83.6|83.55|83.58|83.55|83.6|83.55|83.58|83.55|4120
1651144860000|2022-04-28 11:21:00|83.56|83.52|83.48|83.43|83.56|83.52|83.47|83.4|78415
1651144870000|2022-04-28 11:21:10|83.49|83.44|83.51|83.45|83.51|83.46|83.49|83.44|2771
1651144880000|2022-04-28 11:21:20|83.52|83.46|83.53|83.47|83.53|83.48|83.52|83.46|4355
1651144890000|2022-04-28 11:21:30|83.54|83.5|83.56|83.53|83.6|83.53|83.54|83.5|10288
1651144900000|2022-04-28 11:21:40|83.6||83.58||83.6||83.56||2343
1651144920000|2022-04-28 11:22:00|||||||||128
1651144940000|2022-04-28 11:22:20|83.6|83.54|83.6|83.54|83.62|83.54|83.6|83.54|2511
1651144950000|2022-04-28 11:22:30|83.61|83.55|83.62|83.56|83.62|83.56|83.61|83.55|572
1651144960000|2022-04-28 11:22:40|||||||||2
1651144980000|2022-04-28 11:23:00||83.57||83.57||83.57||83.57|1400
1651144990000|2022-04-28 11:23:10|||||||||101
1651145000000|2022-04-28 11:23:20|||||||||22471
1651145010000|2022-04-28 11:23:30|83.63|83.63|83.66|83.62|83.66|83.63|83.63|83.58|25609
1651145020000|2022-04-28 11:23:40|83.67|83.66|83.68|83.62|83.73|83.66|83.66|83.59|35415
1651145030000|2022-04-28 11:23:50|||||||||304
1651145040000|2022-04-28 11:24:00|83.67|83.6|83.65|83.57|83.67|83.6|83.65|83.57|791
1651145050000|2022-04-28 11:24:10||83.58||83.58||83.58||83.58|283
1651145060000|2022-04-28 11:24:20|83.66|83.6|83.68|83.62|83.68|83.62|83.66|83.6|0
1651145070000|2022-04-28 11:24:30|83.69|83.64|83.68|83.62|83.69|83.64|83.68|83.62|5
1651145080000|2022-04-28 11:24:40|83.67|83.6|83.67|83.6|83.67|83.6|83.66|83.6|2500
1651145090000|2022-04-28 11:24:50|||||||||5
1651145120000|2022-04-28 11:25:20|83.68|83.61|83.68|83.63|83.68|83.63|83.68|83.61|157
1651145140000|2022-04-28 11:25:40|83.7|83.68|83.72|83.67|83.73|83.68|83.7|83.63|1325
1651145150000|2022-04-28 11:25:50|83.69||83.72||83.72||83.69||579
1651145170000|2022-04-28 11:26:10|83.69||83.71||83.71||83.69||0
1651145180000|2022-04-28 11:26:20|83.7||83.7||83.7||83.7||172
1651145190000|2022-04-28 11:26:30|83.71|83.65|83.67|83.59|83.75|83.69|83.66|83.59|42230
1651145200000|2022-04-28 11:26:40|83.66|83.6|83.67|83.61|83.67|83.61|83.66|83.6|2000
1651145210000|2022-04-28 11:26:50|83.68|83.62|83.68|83.62|83.75|83.7|83.66|83.59|29892
1651145230000|2022-04-28 11:27:10|83.69|83.64|83.65|83.59|83.72|83.65|83.65|83.58|10054
1651145240000|2022-04-28 11:27:20|83.67|83.6|83.65|83.58|83.72|83.66|83.65|83.58|14724
1651145250000|2022-04-28 11:27:30||83.59||83.59||83.59||83.59|0
1651145280000|2022-04-28 11:28:00|83.66|83.6|83.68|83.62|83.68|83.62|83.66|83.6|5000
1651145290000|2022-04-28 11:28:10|83.69|83.63|83.65|83.59|83.72|83.66|83.65|83.59|32896
1651145300000|2022-04-28 11:28:20|||||||||5937
1651145310000|2022-04-28 11:28:30|||||||||1772
1651145330000|2022-04-28 11:28:50|83.64||83.65||83.65||83.64||55
1651145340000|2022-04-28 11:29:00|83.66|83.6|83.68|83.63|83.68|83.63|83.66|83.6|2500
1651145360000|2022-04-28 11:29:20|83.69|83.64|83.67|83.58|83.71|83.64|83.66|83.57|21505
1651145370000|2022-04-28 11:29:30|83.66|83.59|83.67|83.59|83.67|83.59|83.66|83.59|0
1651145390000|2022-04-28 11:29:50|83.64|83.57|83.61|83.55|83.64|83.57|83.61|83.53|10834
1651145400000|2022-04-28 11:30:00|83.59|83.56|83.61|83.56|83.61|83.56|83.59|83.56|2502
1651145410000|2022-04-28 11:30:10|83.63|83.6|83.66|83.59|83.74|83.7|83.63|83.59|24353
1651145430000|2022-04-28 11:30:30|83.68|83.6|83.71|83.64|83.71|83.64|83.68|83.6|2512
1651145440000|2022-04-28 11:30:40|83.68|83.63|83.66|83.59|83.68|83.63|83.66|83.59|17520
1651145450000|2022-04-28 11:30:50|83.68|83.61|83.68|83.61|83.68|83.61|83.68|83.61|6051
1651145460000|2022-04-28 11:31:00|||||||||846
1651145500000|2022-04-28 11:31:40|83.7|83.63|83.66|83.6|83.73|83.67|83.66|83.56|8165
1651145540000|2022-04-28 11:32:20|83.68|83.61|83.68|83.6|83.68|83.61|83.68|83.6|880
1651145550000|2022-04-28 11:32:30|83.69|83.61|83.7|83.63|83.7|83.63|83.65|83.56|65495
1651145560000|2022-04-28 11:32:40|83.71|83.64|83.71|83.63|83.71|83.64|83.65|83.58|18958
1651145570000|2022-04-28 11:32:50|83.7|83.64|83.67|83.6|83.71|83.64|83.66|83.58|5487
1651145590000|2022-04-28 11:33:10|83.68|83.61|83.69|83.62|83.71|83.64|83.66|83.58|34138
1651145600000|2022-04-28 11:33:20|83.7|83.63|83.66|83.58|83.71|83.65|83.65|83.58|28552
1651145610000|2022-04-28 11:33:30||83.59||83.59||83.59||83.59|0
1651145620000|2022-04-28 11:33:40|83.68|83.61|83.69|83.62|83.69|83.63|83.68|83.61|2500
1651145630000|2022-04-28 11:33:50|||||||||20
1651145650000|2022-04-28 11:34:10|83.66|83.61|83.66|83.59|83.66|83.61|83.66|83.59|7250
1651145660000|2022-04-28 11:34:20||83.6||83.6||83.6||83.6|0
1651145670000|2022-04-28 11:34:30|83.69|83.61|83.69|83.62|83.69|83.62|83.69|83.61|3080
1651145700000|2022-04-28 11:35:00|83.71|83.63|83.65|83.58|83.73|83.65|83.65|83.57|27585
1651145710000|2022-04-28 11:35:10||83.59||83.59||83.59||83.59|0
1651145720000|2022-04-28 11:35:20|||||||||581
1651145740000|2022-04-28 11:35:40|||||||||7175
1651145760000|2022-04-28 11:36:00|83.66|83.6|83.66|83.61|83.66|83.61|83.66|83.6|2507
1651145770000|2022-04-28 11:36:10||83.62||83.62||83.62||83.62|582
1651145790000|2022-04-28 11:36:30|83.65|83.61|83.66|83.6|83.66|83.61|83.65|83.6|3678
1651145800000|2022-04-28 11:36:40|83.63|83.59|83.66|83.59|83.66|83.59|83.63|83.56|4184
1651145810000|2022-04-28 11:36:50||83.62||83.62||83.62||83.62|178
1651145830000|2022-04-28 11:37:10|83.65|83.6|83.63|83.58|83.65|83.6|83.63|83.56|1100
1651145840000|2022-04-28 11:37:20|83.61|83.56|83.6|83.56|83.61|83.56|83.6|83.54|1202
1651145850000|2022-04-28 11:37:30|||||||||12551
1651145860000|2022-04-28 11:37:40|83.59|83.54|83.6|83.54|83.61|83.54|83.59|83.53|296
1651145870000|2022-04-28 11:37:50||83.53||83.53||83.54||83.53|0
1651145880000|2022-04-28 11:38:00|83.58|83.52|83.58|83.53|83.58|83.53|83.57|83.49|928
1651145890000|2022-04-28 11:38:10|||||||||1772
1651145900000|2022-04-28 11:38:20|83.59|83.55|83.59|83.56|83.59|83.56|83.59|83.55|12593
1651145910000|2022-04-28 11:38:30||83.55||83.55||83.55||83.55|0
1651145920000|2022-04-28 11:38:40|83.61|83.56|83.63|83.57|83.63|83.57|83.61|83.56|3188
1651145950000|2022-04-28 11:39:10|83.62|83.55|83.63|83.56|83.64|83.56|83.62|83.55|0
1651145960000|2022-04-28 11:39:20|83.64||83.64||83.64||83.64||2392
1651145970000|2022-04-28 11:39:30||83.57||83.57||83.57||83.57|260
1651145980000|2022-04-28 11:39:40|83.63||83.63||83.63||83.63||7764
1651146000000|2022-04-28 11:40:00|||||||||3218
1651146020000|2022-04-28 11:40:20|83.62|83.56|83.61|83.56|83.62|83.56|83.61|83.56|433
1651146030000|2022-04-28 11:40:30|83.6|83.55|83.6|83.55|83.61|83.55|83.59|83.55|320
1651146050000|2022-04-28 11:40:50|||||||||18500
1651146060000|2022-04-28 11:41:00|83.57|83.53|83.52|83.47|83.57|83.53|83.52|83.47|3831
1651146070000|2022-04-28 11:41:10|83.5|83.45|83.48|83.45|83.5|83.45|83.48|83.45|3273
1651146080000|2022-04-28 11:41:20||83.42||83.42||83.42||83.4|1261
1651146100000|2022-04-28 11:41:40|83.5||83.49||83.5||83.49||11
1651146110000|2022-04-28 11:41:50||83.43||83.44||83.45||83.43|8624
1651146120000|2022-04-28 11:42:00||83.45||83.45||83.45||83.45|0
1651146140000|2022-04-28 11:42:20|83.48|83.44|83.49|83.43|83.49|83.44|83.48|83.42|2508
1651146150000|2022-04-28 11:42:30||83.42||83.43||83.43||83.42|0
1651146160000|2022-04-28 11:42:40|83.5|83.42|83.51|83.45|83.51|83.46|83.5|83.42|3715
1651146170000|2022-04-28 11:42:50||83.44||83.46||83.46||83.44|80
1651146190000|2022-04-28 11:43:10|83.5|83.43|83.43|83.37|83.5|83.43|83.43|83.37|1219
1651146200000|2022-04-28 11:43:20|83.42|83.36|83.41|83.35|83.42|83.36|83.41|83.34|0
1651146210000|2022-04-28 11:43:30||83.34||83.34||83.34||83.34|0
1651146220000|2022-04-28 11:43:40|83.4|83.33|83.34|83.28|83.4|83.33|83.34|83.28|10011
1651146230000|2022-04-28 11:43:50|83.36|83.3|83.36|83.3|83.36|83.31|83.34|83.3|11236
1651146260000|2022-04-28 11:44:20||83.32||83.32||83.32||83.32|260
1651146270000|2022-04-28 11:44:30|83.38|83.34|83.44|83.39|83.45|83.39|83.38|83.34|9081
1651146280000|2022-04-28 11:44:40|83.45|83.38|83.43|83.39|83.45|83.4|83.43|83.38|0
1651146290000|2022-04-28 11:44:50|||||||||1177
1651146310000|2022-04-28 11:45:10|||||||||1181
1651146330000|2022-04-28 11:45:30|83.44|83.4|83.48|83.43|83.48|83.43|83.44|83.4|6863
1651146350000|2022-04-28 11:45:50|83.49|83.44|83.5|83.46|83.5|83.46|83.49|83.44|12131
1651146380000|2022-04-28 11:46:20|||||||||50
1651146390000|2022-04-28 11:46:30|||||||||589
1651146400000|2022-04-28 11:46:40|||||||||1182
1651146420000|2022-04-28 11:47:00|||||||||112
1651146440000|2022-04-28 11:47:20|83.49||83.5||83.5||83.49||500
1651146450000|2022-04-28 11:47:30|83.51|83.47|83.54|83.5|83.54|83.51|83.51|83.47|5336
1651146460000|2022-04-28 11:47:40|83.56|83.51|83.58|83.53|83.59|83.55|83.56|83.5|4423
1651146470000|2022-04-28 11:47:50|83.57|83.54|83.52|83.47|83.57|83.54|83.52|83.46|6596
1651146480000|2022-04-28 11:48:00|83.51|83.46|83.54|83.5|83.54|83.51|83.49|83.43|43672
1651146490000|2022-04-28 11:48:10|83.56|83.51|83.58|83.53|83.58|83.53|83.56|83.51|2173
1651146500000|2022-04-28 11:48:20|83.57|83.52|83.56|83.51|83.57|83.52|83.56|83.51|5
1651146510000|2022-04-28 11:48:30|||||||||4
1651146520000|2022-04-28 11:48:40|83.58|83.53|83.57|83.52|83.58|83.53|83.57|83.52|3428
1651146530000|2022-04-28 11:48:50||83.51||83.51||83.51||83.51|0
1651146540000|2022-04-28 11:49:00||83.52||83.52||83.52||83.52|0
1651146570000|2022-04-28 11:49:30|83.56|83.51|83.56|83.52|83.56|83.52|83.56|83.51|3457
1651146580000|2022-04-28 11:49:40|83.57||83.57||83.57||83.57||0
1651146610000|2022-04-28 11:50:10|||||||||19435
1651146620000|2022-04-28 11:50:20|83.58|83.53|83.61|83.57|83.61|83.57|83.58|83.53|14158
1651146630000|2022-04-28 11:50:30|||||||||10877
1651146640000|2022-04-28 11:50:40|83.63|83.58|83.67|83.61|83.67|83.65|83.63|83.58|38910
1651146650000|2022-04-28 11:50:50|||||||||71
1651146660000|2022-04-28 11:51:00|83.64|83.6|83.61|83.57|83.64|83.6|83.59|83.54|9655
1651146670000|2022-04-28 11:51:10|||||||||8
1651146690000|2022-04-28 11:51:30|83.6||83.6||83.6||83.6||3181
1651146730000|2022-04-28 11:52:10|83.59||83.6||83.6||83.59||0
1651146740000|2022-04-28 11:52:20|||||||||59598
1651146750000|2022-04-28 11:52:30|83.61|83.58|83.63|83.59|83.64|83.6|83.61|83.58|1990
1651146760000|2022-04-28 11:52:40|83.64||83.64||83.64||83.64||0
1651146780000|2022-04-28 11:53:00|83.63|83.58|83.57|83.53|83.63|83.58|83.57|83.53|3027
1651146790000|2022-04-28 11:53:10|83.56|83.51|83.55|83.51|83.56|83.51|83.55|83.49|36804
1651146800000|2022-04-28 11:53:20|||||||||2179
1651146810000|2022-04-28 11:53:30|83.56|83.53|83.58|83.53|83.61|83.54|83.56|83.53|45254
1651146820000|2022-04-28 11:53:40|||||||||35696
1651146830000|2022-04-28 11:53:50|83.59||83.59||83.6||83.59||0
1651146840000|2022-04-28 11:54:00|83.57|83.55|83.57|83.53|83.57|83.55|83.56|83.5|5000
1651146850000|2022-04-28 11:54:10|83.59|83.54|83.61|83.57|83.61|83.57|83.59|83.54|3784
1651146860000|2022-04-28 11:54:20|||||||||2978
1651146870000|2022-04-28 11:54:30|83.62|83.58|83.64|83.58|83.64|83.58|83.62|83.58|1537
1651146880000|2022-04-28 11:54:40|83.62|83.57|83.62|83.57|83.62|83.57|83.62|83.57|0
1651146890000|2022-04-28 11:54:50|||||||||22598
1651146900000|2022-04-28 11:55:00|83.64|83.58|83.62|83.58|83.64|83.58|83.62|83.58|0
1651146910000|2022-04-28 11:55:10|83.61||83.62||83.62||83.61||5837
1651146920000|2022-04-28 11:55:20|83.63|83.59|83.67|83.61|83.67|83.61|83.63|83.59|1792
1651146930000|2022-04-28 11:55:30|83.66||83.66||83.66||83.66||0
1651146940000|2022-04-28 11:55:40|83.67|83.62|83.67|83.63|83.67|83.63|83.67|83.62|78
1651146950000|2022-04-28 11:55:50|83.7|83.64|83.64|83.59|83.72|83.66|83.64|83.59|14538
1651146960000|2022-04-28 11:56:00|83.63|83.58|83.63|83.57|83.64|83.58|83.62|83.57|0
1651146980000|2022-04-28 11:56:20|83.62||83.62||83.62||83.62||1419
1651147010000|2022-04-28 11:56:50|83.63|83.58|83.62|83.57|83.64|83.6|83.62|83.57|1663
1651147020000|2022-04-28 11:57:00|83.64|83.58|83.59|83.56|83.64|83.58|83.59|83.54|16439
1651147030000|2022-04-28 11:57:10||83.55||83.54||83.55||83.54|46
1651147040000|2022-04-28 11:57:20|83.58|83.53|83.59|83.53|83.59|83.56|83.58|83.53|2103
1651147050000|2022-04-28 11:57:30|83.6|83.56|83.61|83.56|83.61|83.56|83.6|83.56|680
1651147060000|2022-04-28 11:57:40|||||||||9355
1651147070000|2022-04-28 11:57:50|||||||||22
1651147080000|2022-04-28 11:58:00|83.6|83.55|83.58|83.52|83.6|83.55|83.58|83.52|5264
1651147090000|2022-04-28 11:58:10|||||||||233
1651147100000|2022-04-28 11:58:20|83.57|83.53|83.53|83.47|83.57|83.53|83.51|83.44|2395
1651147110000|2022-04-28 11:58:30|83.56|83.46|83.57|83.5|83.57|83.51|83.56|83.46|3218
1651147120000|2022-04-28 11:58:40|83.56|83.51|83.6|83.54|83.6|83.54|83.56|83.51|23629
1651147130000|2022-04-28 11:58:50|83.58|83.52|83.57|83.52|83.58|83.52|83.57|83.52|7
1651147140000|2022-04-28 11:59:00|83.56|83.49|83.54|83.48|83.56|83.49|83.53|83.48|2253
1651147150000|2022-04-28 11:59:10|83.55|83.49|83.57|83.51|83.58|83.53|83.55|83.48|2178
1651147160000|2022-04-28 11:59:20|83.58|83.52|83.58|83.54|83.58|83.54|83.58|83.52|2500
1651147170000|2022-04-28 11:59:30|83.6|83.55|83.61|83.57|83.61|83.58|83.6|83.55|5091
1651147180000|2022-04-28 11:59:40|||||||||5572
1651147220000|2022-04-28 12:00:20|||||||||2
1651147230000|2022-04-28 12:00:30|83.62|83.59|83.67|83.62|83.67|83.62|83.62|83.57|4201
1651147240000|2022-04-28 12:00:40|83.68|83.63|83.66|83.6|83.7|83.64|83.64|83.59|24403
1651147260000|2022-04-28 12:01:00|83.67|83.61|83.65|83.6|83.7|83.65|83.63|83.58|26498
1651147270000|2022-04-28 12:01:10|83.63|83.59|83.63|83.59|83.63|83.59|83.63|83.59|0
1651147280000|2022-04-28 12:01:20|83.61|83.56|83.63|83.57|83.63|83.57|83.61|83.55|1154
1651147290000|2022-04-28 12:01:30||83.58||83.58||83.58||83.58|0
1651147330000|2022-04-28 12:02:10|83.65|83.59|83.64|83.59|83.71|83.66|83.64|83.59|13580
1651147340000|2022-04-28 12:02:20|83.66|83.61|83.67|83.62|83.69|83.64|83.65|83.59|16994
1651147350000|2022-04-28 12:02:30||83.61||83.61||83.61||83.61|0
1651147360000|2022-04-28 12:02:40|83.69|83.62|83.66|83.6|83.72|83.66|83.65|83.59|47396
1651147370000|2022-04-28 12:02:50|83.67|83.61|83.64|83.57|83.71|83.66|83.64|83.57|16380
1651147380000|2022-04-28 12:03:00||83.58||83.58||83.58||83.58|0
1651147390000|2022-04-28 12:03:10|83.65|83.6|83.64|83.57|83.68|83.64|83.64|83.57|12040
1651147400000|2022-04-28 12:03:20||83.58||83.57||83.58||83.57|0
1651147410000|2022-04-28 12:03:30||83.59||83.59||83.59||83.59|0
1651147420000|2022-04-28 12:03:40|83.65|83.6|83.68|83.63|83.7|83.65|83.65|83.59|33717
1651147430000|2022-04-28 12:03:50|83.67|83.61|83.65|83.59|83.67|83.61|83.64|83.59|5496
1651147450000|2022-04-28 12:04:10|||||||||3892
1651147460000|2022-04-28 12:04:20|83.63|83.58|83.61|83.56|83.63|83.58|83.6|83.54|6178
1651147490000|2022-04-28 12:04:50|||||||||6
1651147500000|2022-04-28 12:05:00|83.62|83.57|83.63|83.57|83.63|83.58|83.62|83.57|4609
1651147510000|2022-04-28 12:05:10|83.64|83.59|83.63|83.57|83.65|83.59|83.63|83.57|0
1651147530000|2022-04-28 12:05:30|83.64|83.58|83.65|83.62|83.65|83.62|83.64|83.58|0
1651147540000|2022-04-28 12:05:40||83.6||83.6||83.6||83.6|494
1651147560000|2022-04-28 12:06:00|83.64|83.61|83.65|83.62|83.65|83.62|83.64|83.6|50
1651147570000|2022-04-28 12:06:10|83.67||83.68||83.68||83.67||5974
1651147580000|2022-04-28 12:06:20|83.69|83.61|83.64|83.58|83.69|83.61|83.63|83.58|4778
1651147590000|2022-04-28 12:06:30|83.62|83.56|83.6|83.55|83.62|83.56|83.6|83.54|785
1651147600000|2022-04-28 12:06:40||83.54||83.54||83.54||83.54|0
1651147610000|2022-04-28 12:06:50|||||||||3798
1651147620000|2022-04-28 12:07:00||83.56||83.56||83.56||83.56|0
1651147630000|2022-04-28 12:07:10|83.61|83.58|83.64|83.58|83.64|83.6|83.61|83.58|2500
1651147640000|2022-04-28 12:07:20|||||||||2369
1651147660000|2022-04-28 12:07:40|83.63|83.59|83.63|83.58|83.65|83.6|83.63|83.58|15276
1651147670000|2022-04-28 12:07:50|83.61|83.56|83.52|83.47|83.61|83.56|83.52|83.46|11976
1651147700000|2022-04-28 12:08:20|83.53|83.48|83.53|83.47|83.55|83.48|83.53|83.47|3719
1651147710000|2022-04-28 12:08:30|83.52|83.46|83.52|83.48|83.52|83.48|83.51|83.46|2507
1651147720000|2022-04-28 12:08:40|83.54|83.49|83.54|83.48|83.55|83.5|83.54|83.48|812
1651147740000|2022-04-28 12:09:00|||||||||2964
1651147750000|2022-04-28 12:09:10|83.55|83.49|83.61|83.55|83.62|83.56|83.55|83.49|4558
1651147760000|2022-04-28 12:09:20|83.6|83.54|83.6|83.54|83.6|83.54|83.59|83.53|0
1651147780000|2022-04-28 12:09:40|83.61|83.55|83.61|83.55|83.61|83.56|83.61|83.55|0
1651147790000|2022-04-28 12:09:50||83.56||83.55||83.56||83.55|0
1651147800000|2022-04-28 12:10:00||83.56||83.56||83.56||83.56|100
1651147810000|2022-04-28 12:10:10|||||||||4634
1651147820000|2022-04-28 12:10:20|83.6||83.6||83.6||83.6||0
1651147830000|2022-04-28 12:10:30|83.59|83.55|83.6|83.56|83.6|83.56|83.57|83.54|1257
1651147840000|2022-04-28 12:10:40|||||||||1181
1651147860000|2022-04-28 12:11:00|83.61|83.55|83.66|83.61|83.66|83.61|83.61|83.55|10293
1651147870000|2022-04-28 12:11:10|||||||||60
1651147880000|2022-04-28 12:11:20|83.65|83.6|83.64|83.59|83.66|83.6|83.61|83.57|2077
1651147900000|2022-04-28 12:11:40|83.63|83.58|83.64|83.59|83.64|83.59|83.62|83.57|10
1651147910000|2022-04-28 12:11:50|||||||||1539
1651147930000|2022-04-28 12:12:10|83.65|83.6|83.66|83.62|83.66|83.62|83.65|83.6|2500
1651147980000|2022-04-28 12:13:00|83.68|83.63|83.68|83.63|83.68|83.63|83.67|83.62|0
1651147990000|2022-04-28 12:13:10|||||||||1182
1651148000000|2022-04-28 12:13:20|83.67||83.67||83.68||83.67||40
1651148010000|2022-04-28 12:13:30|83.68|83.64|83.64|83.58|83.7|83.66|83.64|83.58|12882
1651148020000|2022-04-28 12:13:40||83.6||83.6||83.6||83.6|500
1651148030000|2022-04-28 12:13:50||83.61||83.6||83.61||83.6|3050
1651148040000|2022-04-28 12:14:00|83.65|83.61|83.62|83.58|83.68|83.63|83.62|83.57|19461
1651148050000|2022-04-28 12:14:10|83.61|83.57|83.62|83.57|83.62|83.57|83.61|83.56|580
1651148070000|2022-04-28 12:14:30|||||||||27
1651148080000|2022-04-28 12:14:40|83.63|83.6|83.63|83.57|83.66|83.6|83.63|83.57|1052
1651148090000|2022-04-28 12:14:50|83.64|83.6|83.66|83.61|83.66|83.62|83.63|83.57|60539
1651148100000|2022-04-28 12:15:00|83.67|83.68|83.64|83.57|83.69|83.68|83.64|83.57|39375
1651148110000|2022-04-28 12:15:10|83.65|83.58|83.65|83.59|83.65|83.6|83.65|83.58|11956
1651148120000|2022-04-28 12:15:20||83.6||83.6||83.6||83.6|0
1651148140000|2022-04-28 12:15:40|83.66|83.61|83.65|83.61|83.67|83.61|83.65|83.61|5212
1651148160000|2022-04-28 12:16:00|||||||||11
1651148170000|2022-04-28 12:16:10|83.64|83.6|83.65|83.6|83.65|83.6|83.64|83.6|50
1651148180000|2022-04-28 12:16:20|83.64||83.64||83.64||83.64||24
1651148200000|2022-04-28 12:16:40||83.59||83.59||83.59||83.59|0
1651148210000|2022-04-28 12:16:50|83.66|83.6|83.61|83.55|83.67|83.61|83.61|83.55|12758
1651148220000|2022-04-28 12:17:00||83.54||83.57||83.57||83.54|59
1651148240000|2022-04-28 12:17:20|||||||||583
1651148260000|2022-04-28 12:17:40|||||||||1546
1651148270000|2022-04-28 12:17:50|83.62|83.64|83.63|83.59|83.65|83.64|83.62|83.58|51091
1651148280000|2022-04-28 12:18:00|83.64|83.6|83.65|83.59|83.69|83.63|83.64|83.59|16245
1651148290000|2022-04-28 12:18:10|83.66|83.6|83.65|83.6|83.66|83.6|83.65|83.6|2072
1651148310000|2022-04-28 12:18:30|83.66|83.61|83.68|83.63|83.68|83.63|83.66|83.61|6500
1651148320000|2022-04-28 12:18:40|83.67|83.62|83.64|83.59|83.67|83.62|83.63|83.59|4000
1651148330000|2022-04-28 12:18:50|83.65||83.65||83.65||83.65||0
1651148340000|2022-04-28 12:19:00||83.61||83.61||83.61||83.61|34
1651148370000|2022-04-28 12:19:30|83.63|83.59|83.62|83.59|83.63|83.59|83.62|83.58|4324
1651148400000|2022-04-28 12:20:00|83.6|83.58|83.61|83.58|83.61|83.58|83.6|83.58|7752
1651148410000|2022-04-28 12:20:10|83.62||83.62||83.62||83.62||250
1651148420000|2022-04-28 12:20:20||83.59||83.59||83.59||83.59|0
1651148430000|2022-04-28 12:20:30|||||||||600
1651148440000|2022-04-28 12:20:40|||||||||581
1651148460000|2022-04-28 12:21:00|83.61|83.61|83.63|83.6|83.63|83.61|83.61|83.58|7739
1651148480000|2022-04-28 12:21:20|||||||||12334
1651148490000|2022-04-28 12:21:30|83.6|83.59|83.64|83.58|83.67|83.63|83.6|83.56|16756
1651148500000|2022-04-28 12:21:40|83.63|83.59|83.62|83.6|83.65|83.6|83.62|83.59|205
1651148510000|2022-04-28 12:21:50|83.61|83.59|83.62|83.59|83.62|83.59|83.61|83.59|332
1651148520000|2022-04-28 12:22:00|83.64|83.6|83.64|83.6|83.66|83.61|83.63|83.6|3531
1651148530000|2022-04-28 12:22:10|83.66|83.62|83.65|83.62|83.66|83.64|83.65|83.62|14534
1651148550000|2022-04-28 12:22:30|||||||||6
1651148570000|2022-04-28 12:22:50|83.67|83.63|83.66|83.61|83.67|83.64|83.64|83.59|17407
1651148580000|2022-04-28 12:23:00|83.67|83.62|83.67|83.63|83.67|83.63|83.67|83.62|0
1651148620000|2022-04-28 12:23:40|83.66|83.61|83.66|83.61|83.66|83.61|83.66|83.61|2619
1651148680000|2022-04-28 12:24:40|||||||||10
1651148710000|2022-04-28 12:25:10|83.67|83.62|83.66|83.61|83.7|83.67|83.64|83.59|45796
1651148730000|2022-04-28 12:25:30|||||||||5000
1651148750000|2022-04-28 12:25:50|83.64|83.62|83.65|83.61|83.68|83.62|83.64|83.61|2560
1651148770000|2022-04-28 12:26:10|83.66||83.66||83.66||83.66||100
1651148780000|2022-04-28 12:26:20|||||||||597
1651148790000|2022-04-28 12:26:30|83.64||83.64||83.64||83.64||691
1651148830000|2022-04-28 12:27:10|83.66|83.62|83.63|83.59|83.68|83.64|83.63|83.59|6427
1651148840000|2022-04-28 12:27:20|83.65|83.6|83.65|83.59|83.65|83.6|83.65|83.59|601
1651148850000|2022-04-28 12:27:30||83.6||83.6||83.6||83.6|0
1651148870000|2022-04-28 12:27:50|83.64|83.59|83.63|83.59|83.64|83.59|83.63|83.59|5
1651148880000|2022-04-28 12:28:00|83.62|83.57|83.58|83.55|83.62|83.58|83.58|83.55|10965
1651148890000|2022-04-28 12:28:10|||||||||166
1651148900000|2022-04-28 12:28:20|||||||||7
1651148910000|2022-04-28 12:28:30|||||||||11
1651148930000|2022-04-28 12:28:50|83.59|83.56|83.61|83.56|83.61|83.56|83.59|83.56|14263
1651148940000|2022-04-28 12:29:00|||||||||2012
1651148950000|2022-04-28 12:29:10|83.6|83.55|83.6|83.56|83.6|83.56|83.6|83.55|500
1651148960000|2022-04-28 12:29:20|83.58||83.59||83.6||83.58||160
1651148970000|2022-04-28 12:29:30|||||||||67
1651148990000|2022-04-28 12:29:50|83.58|83.55|83.59|83.53|83.59|83.55|83.56|83.52|12176
1651149000000|2022-04-28 12:30:00|83.54|83.51|83.54|83.51|83.54|83.51|83.54|83.51|2511
1651149010000|2022-04-28 12:30:10||83.49||83.49||83.49||83.49|5321
1651149020000|2022-04-28 12:30:20|83.53|83.48|83.4|83.35|83.53|83.48|83.39|83.34|10674
1651149030000|2022-04-28 12:30:30|83.39|83.33|83.4|83.36|83.43|83.38|83.39|83.33|7641
1651149040000|2022-04-28 12:30:40|83.43|83.35|83.38|83.34|83.43|83.35|83.38|83.33|11174
1651149050000|2022-04-28 12:30:50|83.36|83.33|83.3|83.25|83.36|83.33|83.3|83.25|2210
1651149060000|2022-04-28 12:31:00|83.31|83.26|83.26|83.22|83.32|83.27|83.26|83.22|3330
1651149070000|2022-04-28 12:31:10|83.28|83.23|83.3|83.25|83.3|83.25|83.28|83.22|6178
1651149080000|2022-04-28 12:31:20|83.29||83.29||83.29||83.29||2000
1651149090000|2022-04-28 12:31:30|83.3|83.26|83.3|83.26|83.32|83.27|83.29|83.25|1860
1651149100000|2022-04-28 12:31:40|83.28|83.24|83.28|83.24|83.28|83.24|83.28|83.24|1462
1651149110000|2022-04-28 12:31:50|83.26|83.23|83.26|83.21|83.26|83.23|83.26|83.21|2
1651149120000|2022-04-28 12:32:00|83.28|83.22|83.29|83.25|83.29|83.25|83.28|83.22|4569
1651149130000|2022-04-28 12:32:10|83.31|83.27|83.36|83.32|83.38|83.32|83.31|83.27|6927
1651149140000|2022-04-28 12:32:20|||||||||4799
1651149150000|2022-04-28 12:32:30|83.37|83.3|83.32|83.3|83.38|83.31|83.31|83.28|5993
1651149160000|2022-04-28 12:32:40|83.35||83.35||83.35||83.35||203
1651149170000|2022-04-28 12:32:50|||||||||1100
1651149180000|2022-04-28 12:33:00||83.31||83.31||83.31||83.31|15
1651149190000|2022-04-28 12:33:10||83.32||83.32||83.32||83.31|24
1651149200000|2022-04-28 12:33:20|83.36|83.36|83.33|83.27|83.38|83.36|83.32|83.27|43347
1651149210000|2022-04-28 12:33:30|83.35|83.28|83.35|83.32|83.35|83.32|83.35|83.28|9610
1651149220000|2022-04-28 12:33:40|83.34|83.3|83.34|83.28|83.35|83.3|83.32|83.28|2501
1651149230000|2022-04-28 12:33:50||83.29||83.3||83.3||83.28|0
1651149240000|2022-04-28 12:34:00|83.36||83.36||83.36||83.35||614
1651149250000|2022-04-28 12:34:10|83.35|83.28|83.31|83.28|83.35|83.28|83.31|83.28|928
1651149260000|2022-04-28 12:34:20|83.29|83.25|83.29|83.22|83.29|83.25|83.26|83.21|3873
1651149270000|2022-04-28 12:34:30|83.28|83.25|83.27|83.22|83.29|83.25|83.27|83.22|180
1651149280000|2022-04-28 12:34:40|83.25|83.21|83.23|83.2|83.25|83.23|83.23|83.2|1366
1651149290000|2022-04-28 12:34:50|83.24|83.21|83.25|83.23|83.25|83.23|83.24|83.21|0
1651149300000|2022-04-28 12:35:00|83.27|83.25|83.27|83.23|83.31|83.25|83.27|83.22|4998
1651149310000|2022-04-28 12:35:10|83.26|83.22|83.26|83.2|83.26|83.22|83.23|83.17|6425
1651149320000|2022-04-28 12:35:20|83.25||83.25||83.25||83.25||11958
1651149330000|2022-04-28 12:35:30|83.24|83.18|83.22|83.17|83.24|83.18|83.22|83.16|54
1651149340000|2022-04-28 12:35:40|83.2|83.16|83.2|83.18|83.22|83.18|83.2|83.15|13018
1651149350000|2022-04-28 12:35:50|83.22||83.22||83.22||83.22||284
1651149360000|2022-04-28 12:36:00|83.23||83.23||83.24||83.23||0
1651149370000|2022-04-28 12:36:10|83.21|83.17|83.17|83.12|83.23|83.17|83.16|83.1|12595
1651149380000|2022-04-28 12:36:20|83.19|83.11|83.19|83.14|83.21|83.14|83.19|83.11|6000
1651149390000|2022-04-28 12:36:30|83.21|83.16|83.27|83.23|83.29|83.23|83.21|83.16|4788
1651149400000|2022-04-28 12:36:40|83.28|83.24|83.27|83.23|83.29|83.24|83.27|83.23|0
1651149410000|2022-04-28 12:36:50|83.28||83.27||83.29||83.27||5
1651149420000|2022-04-28 12:37:00|83.29|83.25|83.34|83.29|83.35|83.29|83.29|83.23|4836
1651149430000|2022-04-28 12:37:10|83.35|83.3|83.37|83.31|83.37|83.32|83.35|83.3|119
1651149450000|2022-04-28 12:37:30|83.38|83.32|83.37|83.32|83.38|83.32|83.37|83.32|1
1651149460000|2022-04-28 12:37:40|83.38|83.33|83.4|83.36|83.4|83.37|83.38|83.33|4431
1651149470000|2022-04-28 12:37:50|83.42|83.35|83.43|83.39|83.43|83.39|83.42|83.35|2071
1651149480000|2022-04-28 12:38:00|83.44|83.4|83.5|83.45|83.5|83.45|83.44|83.4|2192
1651149490000|2022-04-28 12:38:10|83.48|83.44|83.44|83.39|83.48|83.44|83.43|83.38|5176
1651149500000|2022-04-28 12:38:20|83.46|83.4|83.46|83.4|83.47|83.4|83.46|83.39|1043
1651149510000|2022-04-28 12:38:30|||||||||16
1651149540000|2022-04-28 12:39:00|83.43|83.39|83.48|83.44|83.48|83.44|83.43|83.38|6984
1651149550000|2022-04-28 12:39:10||83.45||83.45||83.45||83.45|0
1651149570000|2022-04-28 12:39:30||83.46||83.45||83.46||83.45|2375
1651149580000|2022-04-28 12:39:40|83.5|83.47|83.53|83.49|83.53|83.49|83.5|83.47|5389
1651149590000|2022-04-28 12:39:50|83.52|83.48|83.51|83.47|83.53|83.48|83.51|83.45|6848
1651149610000|2022-04-28 12:40:10|||||||||238
1651149620000|2022-04-28 12:40:20|83.53|83.48|83.58|83.53|83.58|83.53|83.53|83.48|10832
1651149630000|2022-04-28 12:40:30|83.59||83.59||83.59||83.59||1189
1651149640000|2022-04-28 12:40:40|83.6|83.54|83.59|83.55|83.62|83.57|83.59|83.54|4874
1651149660000|2022-04-28 12:41:00|83.6|83.56|83.61|83.55|83.61|83.56|83.6|83.55|0
1651149670000|2022-04-28 12:41:10|83.62|83.58|83.64|83.58|83.65|83.58|83.62|83.58|0
1651149680000|2022-04-28 12:41:20|83.65|83.59|83.66|83.61|83.67|83.61|83.65|83.59|4439
1651149690000|2022-04-28 12:41:30||83.62||83.62||83.62||83.62|0
1651149700000|2022-04-28 12:41:40|83.64|83.61|83.64|83.59|83.64|83.62|83.64|83.58|6329
1651149720000|2022-04-28 12:42:00|83.65|83.61|83.66|83.61|83.66|83.62|83.63|83.58|11925
1651149730000|2022-04-28 12:42:10|83.67|83.62|83.65|83.62|83.67|83.62|83.65|83.61|572
1651149740000|2022-04-28 12:42:20|83.67|83.63|83.67|83.63|83.68|83.63|83.67|83.62|0
1651149750000|2022-04-28 12:42:30|83.68|83.64|83.63|83.58|83.7|83.64|83.63|83.58|30699
1651149780000|2022-04-28 12:43:00|83.65|83.61|83.65|83.61|83.65|83.61|83.65|83.61|1101
1651149790000|2022-04-28 12:43:10|83.67|83.62|83.63|83.58|83.68|83.64|83.63|83.58|9609
1651149800000|2022-04-28 12:43:20|||||||||1176
1651149810000|2022-04-28 12:43:30|83.62|83.59|83.63|83.59|83.63|83.59|83.62|83.59|1740
1651149820000|2022-04-28 12:43:40||83.58||83.58||83.58||83.58|0
1651149830000|2022-04-28 12:43:50|83.62|83.56|83.58|83.52|83.62|83.56|83.56|83.51|3408
1651149840000|2022-04-28 12:44:00||83.54||83.52||83.54||83.52|4796
1651149850000|2022-04-28 12:44:10|83.57|83.51|83.66|83.63|83.69|83.63|83.57|83.51|16391
1651149860000|2022-04-28 12:44:20|83.64|83.62|83.66|83.62|83.66|83.62|83.64|83.62|885
1651149870000|2022-04-28 12:44:30|83.68||83.69||83.69||83.68||0
1651149900000|2022-04-28 12:45:00|83.68||83.67||83.68||83.66||100
1651149910000|2022-04-28 12:45:10|83.68||83.69||83.69||83.68||0
1651149920000|2022-04-28 12:45:20|83.66|83.63|83.66|83.61|83.66|83.64|83.6|83.54|15723
1651149930000|2022-04-28 12:45:30|83.65|83.6|83.63|83.59|83.65|83.6|83.63|83.59|0
1651149980000|2022-04-28 12:46:20|83.64|83.61|83.66|83.61|83.66|83.61|83.64|83.61|4005
1651149990000|2022-04-28 12:46:30|83.64|83.6|83.64|83.59|83.64|83.6|83.62|83.59|2763
1651150000000|2022-04-28 12:46:40|83.65|83.6|83.66|83.6|83.66|83.6|83.65|83.6|5000
1651150010000|2022-04-28 12:46:50|83.63||83.63||83.63||83.63||0
1651150020000|2022-04-28 12:47:00|83.65|83.61|83.66|83.61|83.66|83.61|83.65|83.61|1930
1651150030000|2022-04-28 12:47:10|83.67|83.62|83.73|83.69|83.73|83.69|83.67|83.62|3391
1651150040000|2022-04-28 12:47:20||83.67||83.69||83.69||83.67|1713
1651150050000|2022-04-28 12:47:30|||||||||8268
1651150060000|2022-04-28 12:47:40||83.7||83.7||83.7||83.7|0
1651150090000|2022-04-28 12:48:10|||||||||936
1651150100000|2022-04-28 12:48:20|83.72|83.69|83.73|83.69|83.73|83.69|83.71|83.69|3524
1651150120000|2022-04-28 12:48:40|83.72|83.7|83.72|83.68|83.72|83.7|83.66|83.59|34790
1651150130000|2022-04-28 12:48:50|83.73|83.71|83.78|83.75|83.78|83.77|83.73|83.68|16488
1651150140000|2022-04-28 12:49:00|83.8|83.78|83.9|83.84|83.92|83.84|83.8|83.78|9641
1651150150000|2022-04-28 12:49:10|83.88|83.83|83.88|83.83|83.88|83.83|83.88|83.83|1029
1651150160000|2022-04-28 12:49:20|83.86||83.86||83.86||83.86||0
1651150180000|2022-04-28 12:49:40|83.84|83.81|83.83|83.78|83.84|83.81|83.82|83.75|4153
1651150190000|2022-04-28 12:49:50|83.84||83.84||83.84||83.84||2956
1651150200000|2022-04-28 12:50:00|83.85|83.79|83.92|83.87|83.93|83.89|83.85|83.79|15571
1651150210000|2022-04-28 12:50:10|83.94|83.89|83.92|83.89|83.96|83.89|83.92|83.89|0
1651150220000|2022-04-28 12:50:20|83.94||83.94||83.94||83.94||0
1651150240000|2022-04-28 12:50:40|83.96|83.9|83.95|83.89|83.96|83.9|83.95|83.89|16
1651150250000|2022-04-28 12:50:50|83.93||83.95||83.95||83.93||3793
1651150260000|2022-04-28 12:51:00|83.92|83.87|83.94|83.89|83.94|83.89|83.92|83.87|2932
1651150270000|2022-04-28 12:51:10|83.93|83.88|83.98|83.94|83.99|83.94|83.93|83.88|0
1651150280000|2022-04-28 12:51:20|84|83.92|83.96|83.92|84.02|83.92|83.96|83.92|5288
1651150290000|2022-04-28 12:51:30||83.93||83.92||83.93||83.92|5310
1651150300000|2022-04-28 12:51:40|83.97|83.94|83.99|83.94|83.99|83.94|83.97|83.94|2753
1651150310000|2022-04-28 12:51:50|83.97|83.92|84|83.95|84.03|83.97|83.97|83.92|15765
1651150320000|2022-04-28 12:52:00|83.99||83.99||83.99||83.99||429
1651150330000|2022-04-28 12:52:10|||||||||11
1651150340000|2022-04-28 12:52:20|84|83.96|83.99|83.96|84|83.96|83.99|83.96|6000
1651150350000|2022-04-28 12:52:30|84|84|84.11|84.06|84.11|84.07|84|83.96|67722
1651150360000|2022-04-28 12:52:40|84.12|84.07|84.11|84.07|84.15|84.08|84.11|84.06|3915
1651150370000|2022-04-28 12:52:50|84.1|84.05|84.09|84.05|84.1|84.05|84.08|84.05|1825
1651150380000|2022-04-28 12:53:00|84.08|84.03|83.99|83.94|84.08|84.04|83.94|83.88|20545
1651150390000|2022-04-28 12:53:10|83.98|83.92|83.94|83.89|83.98|83.92|83.93|83.87|5000
1651150400000|2022-04-28 12:53:20|83.95|83.88|83.97|83.93|83.97|83.93|83.95|83.88|536
1651150420000|2022-04-28 12:53:40|83.98|83.97|84|83.94|84.01|83.97|83.98|83.93|1955
1651150430000|2022-04-28 12:53:50|83.98|83.96|84|83.96|84|83.97|83.98|83.96|4097
1651150440000|2022-04-28 12:54:00|83.98|83.94|83.96|83.9|83.98|83.94|83.96|83.9|1782
1651150450000|2022-04-28 12:54:10|83.93|83.89|83.94|83.9|83.96|83.92|83.93|83.87|3007
1651150460000|2022-04-28 12:54:20|83.96||83.96||83.96||83.96||859
1651150470000|2022-04-28 12:54:30||83.91||83.92||83.92||83.91|0
1651150480000|2022-04-28 12:54:40|||||||||22849
1651150490000|2022-04-28 12:54:50|83.98|83.94|84|83.95|84|83.95|83.98|83.94|989
1651150510000|2022-04-28 12:55:10|84.01|83.96|84.04|83.97|84.04|84|84.01|83.96|2163
1651150520000|2022-04-28 12:55:20|||||||||2400
1651150540000|2022-04-28 12:55:40|84.05|84.01|84.06|84.01|84.07|84.01|84.05|83.99|1784
1651150550000|2022-04-28 12:55:50|||||||||2000
1651150560000|2022-04-28 12:56:00|||||||||2064
1651150570000|2022-04-28 12:56:10|84.05|83.99|83.96|83.9|84.05|83.99|83.96|83.9|39822
1651150580000|2022-04-28 12:56:20|83.98|83.91|84.03|83.99|84.06|84.01|83.98|83.91|10340
1651150600000|2022-04-28 12:56:40|84.04|84|83.98|83.92|84.04|84|83.94|83.87|63510
1651150610000|2022-04-28 12:56:50|83.97|83.91|83.95|83.89|83.98|83.93|83.95|83.89|28831
1651150620000|2022-04-28 12:57:00|83.96|83.9|84.04|83.98|84.04|83.98|83.95|83.89|46890
1651150630000|2022-04-28 12:57:10|84.03|83.97|84.03|83.98|84.04|83.98|84.01|83.94|5921
1651150640000|2022-04-28 12:57:20|||||||||578
1651150650000|2022-04-28 12:57:30|84.04|83.99|84.08|84.04|84.08|84.06|84.04|83.99|12842
1651150660000|2022-04-28 12:57:40|84.07|84.03|84.01|83.95|84.07|84.03|83.97|83.92|39233
1651150670000|2022-04-28 12:57:50|84.02|83.96|84.01|83.94|84.05|83.99|84|83.93|35055
1651150680000|2022-04-28 12:58:00|84|83.93|84.01|83.93|84.03|83.96|84|83.93|0
1651150690000|2022-04-28 12:58:10|84|83.92|83.96|83.9|84.01|83.94|83.94|83.87|87142
1651150700000|2022-04-28 12:58:20|83.97|83.91|83.98|83.91|83.99|83.93|83.94|83.88|10083
1651150710000|2022-04-28 12:58:30|83.96|83.9|83.93|83.87|83.96|83.9|83.93|83.87|3811
1651150720000|2022-04-28 12:58:40|||||||||222
1651150730000|2022-04-28 12:58:50|83.94|83.88|83.95|83.88|83.98|83.91|83.93|83.87|57598
1651150740000|2022-04-28 12:59:00|83.96|83.87|84.12|84.06|84.12|84.06|83.96|83.87|67894
1651150750000|2022-04-28 12:59:10|84.11|84.04|84.07|84.01|84.11|84.04|84.06|84.01|2500
1651150760000|2022-04-28 12:59:20|84.08|84.02|84.1|84.04|84.1|84.04|84.08|84.02|0
1651150770000|2022-04-28 12:59:30|84.07|84.03|84.09|83.98|84.09|84.05|83.98|83.89|73595
1651150780000|2022-04-28 12:59:40|84.08|83.97|84.11|84.01|84.11|84.02|84.07|83.97|3540
1651150790000|2022-04-28 12:59:50|84.12|84.03|84.12|84.04|84.13|84.04|84.12|84.03|142
1651150800000|2022-04-28 13:00:00|84.11|84.06|84.04|83.94|84.16|84.1|83.99|83.93|114621
1651150810000|2022-04-28 13:00:10|84.05|83.98|84.1|84.03|84.1|84.04|84.01|83.98|4396
1651150820000|2022-04-28 13:00:20|84.09|84.02|84.13|84.03|84.15|84.09|84.09|84.02|2388
1651150830000|2022-04-28 13:00:30|84.11|84.04|84.04|83.96|84.12|84.07|83.93|83.83|61438
1651150840000|2022-04-28 13:00:40|84.05|83.97|84.1|84|84.1|84.04|84.03|83.93|4994
1651150850000|2022-04-28 13:00:50|84.09|83.99|84.13|84.02|84.14|84.04|84.08|83.98|932
1651150860000|2022-04-28 13:01:00|84.12|84.01|83.98|83.88|84.16|84.07|83.9|83.82|59354
1651150870000|2022-04-28 13:01:10|83.97|83.89|84.06|83.98|84.07|84|83.95|83.85|63350
1651150880000|2022-04-28 13:01:20|84.08|84.01|84.1|84.04|84.12|84.04|84.08|84.01|3430
1651150890000|2022-04-28 13:01:30|84.12|84.03|84.16|84.07|84.16|84.13|84.12|84.03|55277
1651150900000|2022-04-28 13:01:40|84.15|84.06|83.98|83.89|84.15|84.07|83.93|83.84|59694
1651150910000|2022-04-28 13:01:50|83.99|83.91|84.02|83.94|84.03|83.94|83.99|83.91|955
1651150920000|2022-04-28 13:02:00|84.04||84.02||84.05||84.02||0
1651150930000|2022-04-28 13:02:10|||||||||712
1651150940000|2022-04-28 13:02:20|84.04|83.93|83.95|83.86|84.05|83.93|83.95|83.85|18346
1651150950000|2022-04-28 13:02:30|83.94|83.85|83.93|83.87|83.94|83.87|83.93|83.85|5098
1651150960000|2022-04-28 13:02:40|83.92||83.92||83.92||83.92||0
1651150980000|2022-04-28 13:03:00|83.93|83.88|83.99|83.9|84|83.93|83.93|83.88|6124
1651150990000|2022-04-28 13:03:10|83.98||83.99||83.99||83.98||0
1651151010000|2022-04-28 13:03:30|83.98|83.91|83.99|83.91|83.99|83.91|83.98|83.91|1170
1651151030000|2022-04-28 13:03:50|||||||||2500
1651151050000|2022-04-28 13:04:10|83.98||83.99||83.99||83.98||0
1651151060000|2022-04-28 13:04:20|||||||||200
1651151070000|2022-04-28 13:04:30|83.98|83.9|83.95|83.9|83.98|83.9|83.93|83.82|3939
1651151080000|2022-04-28 13:04:40|83.96||83.95||83.96||83.94||1185
1651151100000|2022-04-28 13:05:00|83.94|83.89|83.92|83.87|83.94|83.89|83.92|83.85|2133
1651151120000|2022-04-28 13:05:20|83.94||83.91||83.94||83.91||3413
1651151130000|2022-04-28 13:05:30|83.94||83.94||83.94||83.91||5022
1651151160000|2022-04-28 13:06:00|83.91|83.9|83.81|83.72|83.94|83.9|83.79|83.72|3358
1651151170000|2022-04-28 13:06:10|83.83|83.75|83.84|83.75|83.85|83.77|83.81|83.73|4802
1651151180000|2022-04-28 13:06:20||83.76||83.76||83.76||83.76|0
1651151190000|2022-04-28 13:06:30|83.85||83.84||83.85||83.84||0
1651151200000|2022-04-28 13:06:40|83.85||83.84||83.85||83.84||0
1651151210000|2022-04-28 13:06:50|83.85|83.77|83.83|83.76|83.86|83.77|83.83|83.76|0
1651151220000|2022-04-28 13:07:00|83.8|83.75|83.74|83.68|83.8|83.75|83.74|83.65|19778
1651151230000|2022-04-28 13:07:10|83.75|83.69|83.79|83.7|83.79|83.76|83.75|83.68|4893
1651151240000|2022-04-28 13:07:20|83.78|83.71|83.75|83.7|83.78|83.71|83.75|83.7|235
1651151260000|2022-04-28 13:07:40|||||||||2
1651151270000|2022-04-28 13:07:50|83.77|83.72|83.77|83.7|83.78|83.73|83.77|83.7|11095
1651151290000|2022-04-28 13:08:10||83.69||83.69||83.69||83.69|0
1651151300000|2022-04-28 13:08:20|83.78|83.71|83.77|83.69|83.78|83.71|83.77|83.69|0
1651151320000|2022-04-28 13:08:40||83.7||83.7||83.7||83.7|2
1651151330000|2022-04-28 13:08:50|83.78|83.72|83.82|83.76|83.82|83.78|83.78|83.72|5671
1651151380000|2022-04-28 13:09:40|83.84|83.77|83.88|83.8|83.88|83.8|83.84|83.76|5704
1651151400000|2022-04-28 13:10:00|83.87|83.81|83.87|83.8|83.87|83.81|83.87|83.8|1181
1651151410000|2022-04-28 13:10:10|83.85||83.86||83.88||83.85||51
1651151420000|2022-04-28 13:10:20|83.87||83.87||83.88||83.87||0
1651151480000|2022-04-28 13:11:20|83.86||83.85||83.86||83.84||5858
1651151490000|2022-04-28 13:11:30|83.82|83.79|83.79|83.75|83.82|83.79|83.79|83.72|13563
1651151530000|2022-04-28 13:12:10|83.81||83.8||83.81||83.8||0
1651151560000|2022-04-28 13:12:40|||||||||14
1651151570000|2022-04-28 13:12:50|83.81|83.77|83.82|83.75|83.85|83.77|83.81|83.75|2210
1651151580000|2022-04-28 13:13:00|83.79||83.78||83.79||83.78||114
1651151590000|2022-04-28 13:13:10|83.77|83.73|83.72|83.66|83.78|83.73|83.71|83.66|23620
1651151600000|2022-04-28 13:13:20|83.74|83.67|83.75|83.67|83.75|83.69|83.74|83.67|2500
1651151610000|2022-04-28 13:13:30|||||||||2401
1651151620000|2022-04-28 13:13:40|83.72|83.66|83.61|83.53|83.72|83.66|83.58|83.51|22133
1651151630000|2022-04-28 13:13:50||83.54||83.55||83.55||83.53|56
1651151660000|2022-04-28 13:14:20|83.62||83.59||83.62||83.59||21677
1651151670000|2022-04-28 13:14:30|83.57|83.54|83.59|83.53|83.6|83.54|83.57|83.53|1321
1651151690000|2022-04-28 13:14:50|83.57|83.55|83.59|83.55|83.59|83.55|83.57|83.55|1661
1651151700000|2022-04-28 13:15:00|83.6|83.56|83.6|83.55|83.6|83.56|83.59|83.55|928
1651151710000|2022-04-28 13:15:10|83.62|83.56|83.64|83.56|83.64|83.56|83.62|83.55|4198
1651151720000|2022-04-28 13:15:20|83.63||83.62||83.63||83.62||160
1651151730000|2022-04-28 13:15:30|83.6||83.6||83.6||83.6||0
1651151740000|2022-04-28 13:15:40|||||||||1196
1651151750000|2022-04-28 13:15:50|83.61||83.61||83.61||83.61||220
1651151760000|2022-04-28 13:16:00|83.62||83.62||83.62||83.62||4583
1651151770000|2022-04-28 13:16:10|83.64|83.57|83.63|83.58|83.64|83.58|83.63|83.57|49
1651151780000|2022-04-28 13:16:20|||||||||1000
1651151790000|2022-04-28 13:16:30|83.64|83.59|83.67|83.61|83.68|83.64|83.64|83.59|5256
1651151820000|2022-04-28 13:17:00|83.68|83.62|83.68|83.62|83.69|83.62|83.68|83.62|2604
1651151830000|2022-04-28 13:17:10|83.67|83.63|83.65|83.59|83.71|83.65|83.65|83.59|15579
1651151860000|2022-04-28 13:17:40|83.66|83.65|83.65|83.59|83.71|83.69|83.65|83.59|24139
1651151870000|2022-04-28 13:17:50|83.66|83.62|83.66|83.6|83.67|83.62|83.66|83.6|160
1651151890000|2022-04-28 13:18:10|83.67|83.61|83.65|83.59|83.69|83.63|83.63|83.59|18149
1651151900000|2022-04-28 13:18:20|||||||||12813
1651151910000|2022-04-28 13:18:30|83.66|83.6|83.66|83.6|83.66|83.6|83.66|83.6|0
1651151920000|2022-04-28 13:18:40|83.68|83.61|83.65|83.59|83.69|83.63|83.64|83.59|7978
1651151930000|2022-04-28 13:18:50|83.66||83.66||83.66||83.65||200
1651151940000|2022-04-28 13:19:00|83.65||83.65||83.65||83.65||1175
1651151950000|2022-04-28 13:19:10|83.64|83.57|83.6|83.54|83.64|83.6|83.56|83.49|11110
1651151960000|2022-04-28 13:19:20|83.61|83.55|83.64|83.57|83.66|83.59|83.61|83.55|1886
1651151970000|2022-04-28 13:19:30|83.63||83.63||83.64||83.63||1915
1651151980000|2022-04-28 13:19:40||83.56||83.55||83.56||83.55|0
1651151990000|2022-04-28 13:19:50|83.62|83.53|83.59|83.53|83.62|83.53|83.58|83.53|1186
1651152000000|2022-04-28 13:20:00|83.58|83.54|83.58|83.54|83.58|83.54|83.58|83.54|0
1651152010000|2022-04-28 13:20:10|||||||||5939
1651152030000|2022-04-28 13:20:30|83.59|83.56|83.54|83.5|83.59|83.56|83.54|83.5|7329
1651152050000|2022-04-28 13:20:50|83.56|83.51|83.55|83.51|83.57|83.51|83.55|83.51|2667
1651152060000|2022-04-28 13:21:00|83.56||83.57||83.57||83.56||0
1651152070000|2022-04-28 13:21:10||83.53||83.53||83.53||83.53|52
1651152090000|2022-04-28 13:21:30|83.54|83.51|83.55|83.51|83.57|83.51|83.54|83.51|4113
1651152100000|2022-04-28 13:21:40|83.54|83.5|83.51|83.45|83.54|83.5|83.51|83.43|1803
1651152110000|2022-04-28 13:21:50|83.49|83.44|83.48|83.45|83.49|83.45|83.48|83.44|5785
1651152120000|2022-04-28 13:22:00|83.49|83.48|83.5|83.47|83.5|83.48|83.49|83.45|4389
1651152130000|2022-04-28 13:22:10|83.48|83.45|83.48|83.45|83.48|83.45|83.48|83.45|2675
1651152150000|2022-04-28 13:22:30|83.5||83.5||83.5||83.5||2136
1651152160000|2022-04-28 13:22:40|83.48||83.48||83.48||83.48||1219
1651152170000|2022-04-28 13:22:50|83.5||83.5||83.5||83.5||2281
1651152180000|2022-04-28 13:23:00|83.51|83.48|83.51|83.48|83.51|83.49|83.51|83.48|3595
1651152190000|2022-04-28 13:23:10|83.53|83.49|83.52|83.5|83.55|83.5|83.51|83.48|4389
1651152200000|2022-04-28 13:23:20|83.54||83.55||83.55||83.54||633
1651152220000|2022-04-28 13:23:40|83.53|83.49|83.55|83.51|83.56|83.51|83.48|83.42|49101
1651152230000|2022-04-28 13:23:50|83.56|83.53|83.63|83.58|83.63|83.58|83.56|83.53|5185
1651152250000|2022-04-28 13:24:10||83.59||83.59||83.59||83.59|5563
1651152260000|2022-04-28 13:24:20|83.6|83.58|83.61|83.56|83.63|83.58|83.59|83.55|1246
1651152270000|2022-04-28 13:24:30|83.62|83.57|83.63|83.58|83.63|83.58|83.62|83.57|5
1651152280000|2022-04-28 13:24:40|83.62||83.62||83.62||83.62||0
1651152310000|2022-04-28 13:25:10|83.63|83.6|83.67|83.64|83.67|83.65|83.63|83.6|23620
1651152340000|2022-04-28 13:25:40|83.69|83.65|83.7|83.66|83.7|83.66|83.69|83.65|5769
1651152350000|2022-04-28 13:25:50|83.68|83.67|83.7|83.66|83.7|83.67|83.68|83.66|733
1651152360000|2022-04-28 13:26:00|83.71|83.68|83.71|83.68|83.71|83.68|83.71|83.68|2168
1651152370000|2022-04-28 13:26:10|83.74|83.69|83.75|83.71|83.75|83.71|83.74|83.69|3263
1651152380000|2022-04-28 13:26:20|83.73|83.7|83.63|83.57|83.73|83.7|83.62|83.57|17252
1651152390000|2022-04-28 13:26:30|83.64|83.59|83.65|83.61|83.65|83.61|83.64|83.59|0
1651152410000|2022-04-28 13:26:50|83.62|83.59|83.62|83.59|83.62|83.59|83.61|83.57|4000
1651152430000|2022-04-28 13:27:10|||||||||875
1651152470000|2022-04-28 13:27:50|83.61|83.57|83.62|83.58|83.62|83.59|83.61|83.57|21948
1651152480000|2022-04-28 13:28:00|83.6|83.57|83.57|83.52|83.6|83.57|83.57|83.51|925
1651152490000|2022-04-28 13:28:10|83.56|83.5|83.56|83.5|83.56|83.5|83.55|83.5|1000
1651152500000|2022-04-28 13:28:20|83.57|83.52|83.52|83.47|83.57|83.52|83.51|83.45|23
1651152510000|2022-04-28 13:28:30|83.5||83.5||83.5||83.5||6049
1651152520000|2022-04-28 13:28:40|83.48|83.45|83.42|83.38|83.48|83.45|83.42|83.37|2814
1651152530000|2022-04-28 13:28:50|83.44|83.41|83.49|83.43|83.5|83.43|83.44|83.41|5260
1651152540000|2022-04-28 13:29:00|83.48|83.41|83.44|83.38|83.48|83.41|83.43|83.38|214
1651152550000|2022-04-28 13:29:10|83.45|83.44|83.45|83.41|83.48|83.44|83.43|83.38|26986
1651152560000|2022-04-28 13:29:20|83.43|83.39|83.43|83.37|83.43|83.39|83.41|83.37|2502
1651152570000|2022-04-28 13:29:30|83.44||83.42||83.45||83.42||121
1651152580000|2022-04-28 13:29:40|83.41|83.36|83.41|83.36|83.41|83.36|83.4|83.35|10
1651152590000|2022-04-28 13:29:50|83.42|83.37|83.41|83.38|83.44|83.38|83.41|83.37|4800
1651152600000|2022-04-28 13:30:00|83.42|83.41|83.5|83.47|83.5|83.47|83.42|83.38|17364
1651152610000|2022-04-28 13:30:10|83.49|83.45|83.48|83.42|83.49|83.45|83.46|83.42|7076
1651152620000|2022-04-28 13:30:20|83.47|83.41|83.42|83.37|83.47|83.41|83.42|83.36|5021
1651152630000|2022-04-28 13:30:30|83.41|83.36|83.43|83.39|83.43|83.39|83.41|83.36|0
1651152640000|2022-04-28 13:30:40|83.44|83.41|83.36|83.32|83.45|83.41|83.36|83.32|10397
1651152650000|2022-04-28 13:30:50|83.38|83.3|83.4|83.35|83.4|83.35|83.38|83.3|2032
1651152660000|2022-04-28 13:31:00|83.41|83.37|83.4|83.38|83.42|83.38|83.4|83.35|3752
1651152670000|2022-04-28 13:31:10|||||||||5
1651152680000|2022-04-28 13:31:20|83.39|83.37|83.37|83.33|83.39|83.37|83.36|83.31|4087
1651152690000|2022-04-28 13:31:30|83.35|83.36|83.31|83.27|83.35|83.36|83.29|83.24|2469
1651152700000|2022-04-28 13:31:40|83.32|83.29|83.28|83.23|83.37|83.33|83.28|83.22|41744
1651152710000|2022-04-28 13:31:50|83.3|83.21|83.27|83.23|83.3|83.23|83.25|83.19|100
1651152720000|2022-04-28 13:32:00||83.25||83.25||83.25||83.25|400
1651152730000|2022-04-28 13:32:10|83.26|83.22|83.19|83.15|83.27|83.23|83.19|83.13|24743
1651152740000|2022-04-28 13:32:20|83.21|83.16|83.3|83.25|83.3|83.25|83.21|83.16|2617
1651152750000|2022-04-28 13:32:30|83.28|83.27|83.24|83.19|83.3|83.27|83.24|83.19|2174
1651152760000|2022-04-28 13:32:40|83.22|83.17|83.18|83.14|83.24|83.21|83.18|83.14|4541
1651152770000|2022-04-28 13:32:50|83.19|83.12|83.16|83.1|83.2|83.16|83.14|83.1|20021
1651152780000|2022-04-28 13:33:00|83.15|83.11|83.17|83.14|83.17|83.14|83.15|83.1|1494
1651152790000|2022-04-28 13:33:10|83.18|83.18|83.17|83.13|83.2|83.18|83.17|83.13|2975
1651152800000|2022-04-28 13:33:20|83.2|83.14|83.11|83.07|83.2|83.16|83.11|83.06|33114
1651152810000|2022-04-28 13:33:30|83.13|83.09|83.12|83.09|83.13|83.09|83.12|83.09|5011
1651152820000|2022-04-28 13:33:40|83.13|83.12|83.13|83.1|83.13|83.12|83.13|83.09|9625
1651152830000|2022-04-28 13:33:50|83.12|83.12|83.12|83.1|83.12|83.12|83.12|83.1|884
1651152840000|2022-04-28 13:34:00|83.11|83.07|83.08|83.04|83.11|83.07|83.08|83.01|5665
1651152850000|2022-04-28 13:34:10|83.09||83.06||83.09||83.06||9306
1651152860000|2022-04-28 13:34:20|83.08|83.05|83.09|83.04|83.09|83.08|83.08|83.04|11577
1651152870000|2022-04-28 13:34:30|83.06|83.06|83.07|83.04|83.08|83.06|83.06|83.04|68396
1651152880000|2022-04-28 13:34:40|83.05|83.02|83.07|83.03|83.07|83.03|83.05|83|3960
1651152890000|2022-04-28 13:34:50|83.06|83.01|83.06|83.01|83.07|83.04|83.06|83.01|0
1651152900000|2022-04-28 13:35:00|83.04|83|83.03|83|83.04|83.03|83.02|82.96|32521
1651152910000|2022-04-28 13:35:10|83.04|83.02|83.07|83.04|83.09|83.04|83.03|83|21745
1651152920000|2022-04-28 13:35:20|83.06|83.03|83.07|83.03|83.08|83.04|83.05|83.03|37573
1651152930000|2022-04-28 13:35:30|83.08|83.04|83.14|83.12|83.17|83.14|83.07|83.04|7374
1651152940000|2022-04-28 13:35:40|83.15|83.11|83.16|83.12|83.16|83.12|83.13|83.09|1925
1651152950000|2022-04-28 13:35:50|83.17|83.14|83.14|83.07|83.17|83.14|83.12|83.05|17273
1651152960000|2022-04-28 13:36:00|83.13|83.08|83.19|83.15|83.19|83.17|83.13|83.08|69245
1651152970000|2022-04-28 13:36:10|83.21|83.16|83.23|83.19|83.24|83.19|83.21|83.16|2196
1651152980000|2022-04-28 13:36:20|83.2|83.18|83.13|83.09|83.2|83.18|83.13|83.09|10976
1651152990000|2022-04-28 13:36:30|83.12|83.07|83.1|83.06|83.12|83.07|83.1|83.05|14634
1651153000000|2022-04-28 13:36:40|83.09|83.04|83.06|83.02|83.09|83.04|83.06|83.01|61610
1651153020000|2022-04-28 13:37:00|83.05|83|83.08|83.05|83.08|83.05|83.04|83|5593
1651153030000|2022-04-28 13:37:10|83.11|83.07|83.11|83.09|83.11|83.1|83.1|83.05|21265
1651153040000|2022-04-28 13:37:20|83.12|83.1|83.14|83.1|83.2|83.15|83.12|83.09|30013
1651153050000|2022-04-28 13:37:30|83.15|83.12|83.26|83.22|83.26|83.22|83.14|83.12|50255
1651153060000|2022-04-28 13:37:40|83.27|83.24|83.23|83.21|83.27|83.24|83.23|83.2|21120
1651153070000|2022-04-28 13:37:50|83.22|83.2|83.23|83.2|83.23|83.2|83.22|83.2|7342
1651153080000|2022-04-28 13:38:00|83.22|83.18|83.14|83.11|83.23|83.2|83.13|83.11|75515
1651153090000|2022-04-28 13:38:10|83.15|83.13|83.14|83.11|83.15|83.13|83.14|83.11|4480
1651153100000|2022-04-28 13:38:20|83.15|83.12|83.16|83.11|83.16|83.12|83.15|83.11|1798
1651153110000|2022-04-28 13:38:30|83.15|83.13|83.17|83.13|83.18|83.14|83.15|83.13|9300
1651153120000|2022-04-28 13:38:40|83.19|83.15|83.21|83.17|83.23|83.18|83.19|83.15|1100
1651153130000|2022-04-28 13:38:50|83.18|83.16|83.14|83.11|83.18|83.16|83.14|83.11|5552
1651153140000|2022-04-28 13:39:00|83.13|83.09|83.14|83.1|83.17|83.12|83.12|83.09|2554
1651153150000|2022-04-28 13:39:10|83.13|83.12|83.1|83.05|83.13|83.12|83.1|83.05|3018
1651153160000|2022-04-28 13:39:20|83.08|83.03|83.12|83.08|83.12|83.08|83.07|83.02|86469
1651153170000|2022-04-28 13:39:30||83.09||83.09||83.09||83.08|878
1651153180000|2022-04-28 13:39:40|83.13|83.11|83.1|83.05|83.16|83.11|83.1|83.05|18798
1651153190000|2022-04-28 13:39:50|83.07|83.04|83.05|83|83.1|83.06|83.05|83|79146
1651153200000|2022-04-28 13:40:00|83.03|83.01|83.05|83.01|83.05|83.02|83.03|83.01|3406
1651153210000|2022-04-28 13:40:10|83.06|83.03|83.06|83.03|83.06|83.03|83.04|83.03|4362
1651153220000|2022-04-28 13:40:20|83.07|83.05|83.12|83.07|83.12|83.07|83.07|83.05|928
1651153230000|2022-04-28 13:40:30|83.1|83.05|83.04|83|83.1|83.05|83.04|83|1650
1651153240000|2022-04-28 13:40:40|83.05|83.01|83.05|83.01|83.05|83.01|83.05|83|204
1651153250000|2022-04-28 13:40:50|83.04|83|83.04|83|83.05|83|83.04|83|6778
1651153260000|2022-04-28 13:41:00|||||||||59787
1651153270000|2022-04-28 13:41:10|83.03|82.99|82.99|82.94|83.03|82.99|82.97|82.94|52199
1651153280000|2022-04-28 13:41:20|82.98|82.95|83.04|83|83.04|83.03|82.98|82.95|51762
1651153290000|2022-04-28 13:41:30|83.03|83.02|83.04|83|83.07|83.03|83.02|82.97|32604
1651153300000|2022-04-28 13:41:40|83.02|82.99|83.08|83.03|83.08|83.04|82.99|82.94|15205
1651153310000|2022-04-28 13:41:50|83.06||83.07||83.08||83.06||55686
1651153320000|2022-04-28 13:42:00|83.06|83.04|83.08|83.04|83.08|83.04|83.06|83.02|3298
1651153330000|2022-04-28 13:42:10|83.09|83.07|83.1|83.04|83.11|83.07|83.08|83.04|15858
1651153340000|2022-04-28 13:42:20|83.12|83.05|83.11|83.07|83.14|83.08|83.11|83.05|250
1651153350000|2022-04-28 13:42:30|83.1|83.08|83.03|83|83.1|83.08|83.03|83|7133
1651153360000|2022-04-28 13:42:40|83.02|82.98|82.96|82.91|83.02|82.98|82.93|82.9|21923
1651153370000|2022-04-28 13:42:50|82.95|82.9|82.9|82.85|82.95|82.9|82.89|82.85|24228
1651153380000|2022-04-28 13:43:00|82.89|82.87|82.91|82.86|82.91|82.87|82.87|82.83|33747
1651153390000|2022-04-28 13:43:10|82.92|82.87|82.97|82.92|82.98|82.92|82.92|82.87|21024
1651153400000|2022-04-28 13:43:20|82.99|82.93|82.95|82.92|82.99|82.94|82.95|82.92|5373
1651153410000|2022-04-28 13:43:30|82.94|82.9|82.91|82.88|82.94|82.9|82.91|82.88|8131
1651153420000|2022-04-28 13:43:40|82.9|82.87|82.86|82.83|82.9|82.87|82.85|82.81|22199
1651153430000|2022-04-28 13:43:50|82.87|82.84|82.92|82.87|82.92|82.87|82.87|82.84|14716
1651153440000|2022-04-28 13:44:00|82.91|82.86|82.89|82.86|82.91|82.86|82.89|82.86|3060
1651153450000|2022-04-28 13:44:10|82.9|82.88|83.08|83.05|83.1|83.06|82.9|82.88|75395
1651153460000|2022-04-28 13:44:20|83.09|83.06|83.04|83|83.09|83.06|83.03|83|39544
1651153470000|2022-04-28 13:44:30|83.03|82.99|82.98|82.94|83.03|82.99|82.97|82.94|6166
1651153480000|2022-04-28 13:44:40|82.99|82.96|83.05|82.99|83.1|83.02|82.99|82.96|71497
1651153490000|2022-04-28 13:44:50|83.04|83|83.02|82.96|83.04|83|83.02|82.96|32481
1651153500000|2022-04-28 13:45:00|82.99|82.95|82.98|82.92|83.02|82.97|82.96|82.9|30502
1651153510000|2022-04-28 13:45:10|82.97|82.95|82.99|82.95|82.99|82.97|82.95|82.9|21653
1651153520000|2022-04-28 13:45:20|83.01|82.96|82.99|82.95|83.01|82.98|82.99|82.95|12120
1651153530000|2022-04-28 13:45:30|82.97|82.94|82.94|82.9|82.97|82.95|82.94|82.9|9112
1651153540000|2022-04-28 13:45:40|82.95|82.91|82.97|82.93|82.97|82.95|82.94|82.91|7320
1651153550000|2022-04-28 13:45:50|82.99|82.95|83.02|82.97|83.02|83|82.99|82.94|60914
1651153560000|2022-04-28 13:46:00|83.01|82.99|83.05|83.01|83.07|83.02|83.01|82.97|6434
1651153570000|2022-04-28 13:46:10|83.07|83.02|83.05|83.02|83.1|83.04|83.05|83.01|8916
1651153580000|2022-04-28 13:46:20|83.04|83.01|83.01|82.97|83.04|83.01|83.01|82.97|1900
1651153590000|2022-04-28 13:46:30|83|82.99|82.97|82.92|83|82.99|82.97|82.91|3757
1651153600000|2022-04-28 13:46:40|82.96|82.93|82.99|82.95|83|82.96|82.96|82.92|2838
1651153610000|2022-04-28 13:46:50|83|82.97|83.02|82.99|83.02|82.99|83|82.97|5419
1651153620000|2022-04-28 13:47:00|83.04|83.01|83.04|82.99|83.06|83.01|83.02|82.99|14943
1651153630000|2022-04-28 13:47:10|83.03|82.98|83|82.96|83.03|82.98|82.99|82.94|21019
1651153640000|2022-04-28 13:47:20|83.01|82.97|83.06|83.02|83.06|83.02|83.01|82.97|17032
1651153650000|2022-04-28 13:47:30|83.05|83|83.04|83|83.05|83|83.03|83|1088
1651153660000|2022-04-28 13:47:40|83.03|83.01|83.06|83.02|83.06|83.02|83.02|83|15441
1651153670000|2022-04-28 13:47:50|83.04|83.04|83.05|83.01|83.05|83.04|83.04|83|2526
1651153680000|2022-04-28 13:48:00|83.06|83.02|83.07|83.02|83.1|83.08|83.06|83.01|5510
1651153690000|2022-04-28 13:48:10|83.08||83.08||83.08||83.08||0
1651153700000|2022-04-28 13:48:20|83.06|83.01|83.05|83.01|83.06|83.01|83.03|82.99|3973
1651153710000|2022-04-28 13:48:30|83.06|83.02|83.06|83.01|83.09|83.04|83.06|83.01|10828
1651153720000|2022-04-28 13:48:40|83.05|83.02|83.05|83.01|83.06|83.02|83.04|83|250
1651153730000|2022-04-28 13:48:50|83.06|83.03|83.08|83.05|83.09|83.05|83.06|83.03|7856
1651153740000|2022-04-28 13:49:00|83.07|83.03|83.03|82.99|83.07|83.03|83|82.96|34121
1651153750000|2022-04-28 13:49:10|83.04|83|83.09|83.03|83.09|83.03|83.04|83|14610
1651153760000|2022-04-28 13:49:20|83.07|83.04|83.07|83.04|83.07|83.04|83.07|83.04|144
1651153770000|2022-04-28 13:49:30|83.09|83.05|83.11|83.05|83.11|83.05|83.09|83.04|903
1651153780000|2022-04-28 13:49:40|83.08|83.04|83.05|82.99|83.08|83.05|83.03|82.99|7544
1651153790000|2022-04-28 13:49:50|83.02|82.98|83.01|82.96|83.05|82.99|83.01|82.96|556
1651153800000|2022-04-28 13:50:00|83.02|82.95|82.97|82.94|83.03|82.99|82.97|82.94|14745
1651153810000|2022-04-28 13:50:10|82.95|82.92|82.95|82.91|82.95|82.92|82.94|82.91|5057
1651153820000|2022-04-28 13:50:20|82.94|82.9|82.91|82.88|82.94|82.9|82.91|82.88|3069
1651153830000|2022-04-28 13:50:30||82.87||82.88||82.88||82.87|1576
1651153840000|2022-04-28 13:50:40|82.9|82.87|82.83|82.79|82.9|82.87|82.81|82.76|21449
1651153850000|2022-04-28 13:50:50|82.84|82.8|82.85|82.8|82.86|82.82|82.84|82.79|16564
1651153860000|2022-04-28 13:51:00||82.81||82.8||82.81||82.8|3909
1651153870000|2022-04-28 13:51:10|82.84|82.79|82.82|82.78|82.84|82.82|82.82|82.75|4823
1651153880000|2022-04-28 13:51:20|82.84|82.77|82.84|82.8|82.84|82.81|82.82|82.77|2668
1651153890000|2022-04-28 13:51:30|82.83|82.82|82.83|82.78|82.83|82.82|82.83|82.77|2840
1651153900000|2022-04-28 13:51:40||82.77||82.79||82.79||82.77|30
1651153910000|2022-04-28 13:51:50|||||||||1201
1651153920000|2022-04-28 13:52:00|82.82|82.8|82.79|82.76|82.82|82.8|82.79|82.75|9104
1651153930000|2022-04-28 13:52:10|82.78|82.78|82.75|82.69|82.79|82.78|82.73|82.67|79027
1651153940000|2022-04-28 13:52:20|82.76|82.72|82.78|82.75|82.78|82.75|82.76|82.72|112541
1651153950000|2022-04-28 13:52:30|82.79|82.73|82.79|82.74|82.79|82.75|82.77|82.72|32913
1651153960000|2022-04-28 13:52:40|82.81|82.76|82.85|82.82|82.85|82.82|82.81|82.76|56879
1651153970000|2022-04-28 13:52:50|82.83|82.81|82.9|82.88|82.9|82.88|82.83|82.79|16745
1651153980000|2022-04-28 13:53:00|82.89|82.87|82.93|82.89|82.93|82.92|82.89|82.86|39257
1651153990000|2022-04-28 13:53:10|82.91|82.88|82.81|82.77|82.91|82.89|82.81|82.76|16262
1651154000000|2022-04-28 13:53:20|82.83|82.76|82.85|82.81|82.85|82.81|82.83|82.76|10115
1651154020000|2022-04-28 13:53:40|82.84|82.82|82.84|82.79|82.85|82.82|82.82|82.79|7488
1651154030000|2022-04-28 13:53:50|82.82|82.78|82.76|82.73|82.82|82.81|82.76|82.7|6523
1651154040000|2022-04-28 13:54:00|||||||||1890
1651154050000|2022-04-28 13:54:10|82.75|82.71|82.73|82.68|82.75|82.71|82.72|82.66|5989
1651154060000|2022-04-28 13:54:20|82.75|82.69|82.75|82.73|82.75|82.73|82.75|82.69|0
1651154070000|2022-04-28 13:54:30|82.76|82.74|82.78|82.74|82.8|82.74|82.76|82.72|6256
1651154080000|2022-04-28 13:54:40|82.8|82.75|82.84|82.79|82.87|82.82|82.8|82.75|2505
1651154090000|2022-04-28 13:54:50||82.8||82.79||82.8||82.79|12
1651154110000|2022-04-28 13:55:10|82.81|82.78|82.76|82.72|82.81|82.78|82.76|82.72|29210
1651154120000|2022-04-28 13:55:20|82.74|82.71|82.72|82.66|82.74|82.71|82.72|82.65|1236
1651154130000|2022-04-28 13:55:30|82.74|82.67|82.74|82.69|82.74|82.69|82.74|82.67|2500
1651154140000|2022-04-28 13:55:40|82.73|82.7|82.73|82.67|82.74|82.71|82.73|82.67|3352
1651154150000|2022-04-28 13:55:50|82.71|82.65|82.69|82.66|82.71|82.67|82.67|82.62|9352
1651154160000|2022-04-28 13:56:00|82.71|82.64|82.71|82.67|82.72|82.67|82.71|82.64|4822
1651154170000|2022-04-28 13:56:10|82.72|82.69|82.7|82.69|82.73|82.71|82.7|82.67|42288
1651154180000|2022-04-28 13:56:20||82.66||82.67||82.68||82.63|6395
1651154190000|2022-04-28 13:56:30|82.68|82.68|82.7|82.67|82.7|82.68|82.68|82.67|4250
1651154200000|2022-04-28 13:56:40|82.72|82.72|82.78|82.73|82.78|82.73|82.72|82.71|42688
1651154210000|2022-04-28 13:56:50|82.79|82.75|82.81|82.75|82.81|82.75|82.79|82.75|0
1651154220000|2022-04-28 13:57:00|82.82|82.76|82.81|82.78|82.83|82.78|82.81|82.76|628
1651154230000|2022-04-28 13:57:10|||||||||210
1651154240000|2022-04-28 13:57:20|82.79|82.77|82.77|82.71|82.79|82.77|82.75|82.71|10480
1651154250000|2022-04-28 13:57:30|82.75|82.7|82.74|82.69|82.75|82.7|82.74|82.69|0
1651154260000|2022-04-28 13:57:40|82.75|82.72|82.73|82.69|82.75|82.72|82.73|82.69|380
1651154270000|2022-04-28 13:57:50|82.74|82.7|82.75|82.71|82.75|82.71|82.74|82.7|4170
1651154280000|2022-04-28 13:58:00|82.74|82.69|82.64|82.6|82.74|82.69|82.64|82.6|133450
1651154290000|2022-04-28 13:58:10|82.66|82.59|82.73|82.69|82.77|82.71|82.63|82.57|116526
1651154300000|2022-04-28 13:58:20|82.72|82.68|82.75|82.68|82.76|82.69|82.72|82.67|8477
1651154310000|2022-04-28 13:58:30|82.74|82.67|82.73|82.65|82.74|82.7|82.71|82.65|10740
1651154320000|2022-04-28 13:58:40|82.74|82.66|82.74|82.68|82.74|82.68|82.74|82.66|4203
1651154330000|2022-04-28 13:58:50|82.73||82.74||82.75||82.73||224
1651154340000|2022-04-28 13:59:00|82.75|82.7|82.75|82.72|82.75|82.72|82.75|82.7|3124
1651154350000|2022-04-28 13:59:10|82.74|82.71|82.74|82.7|82.74|82.71|82.74|82.68|5503
1651154370000|2022-04-28 13:59:30|82.71|82.68|82.65|82.61|82.71|82.7|82.65|82.6|3548
1651154380000|2022-04-28 13:59:40|82.68|82.62|82.68|82.63|82.68|82.63|82.68|82.62|6085
1651154390000|2022-04-28 13:59:50|82.65|82.66|82.65|82.61|82.65|82.66|82.63|82.59|6312
1651154400000|2022-04-28 14:00:00|82.64|82.6|82.66|82.61|82.66|82.64|82.64|82.6|10262
1651154410000|2022-04-28 14:00:10|82.65||82.65||82.65||82.65||13652
1651154420000|2022-04-28 14:00:20|82.64|82.6|82.59|82.55|82.64|82.63|82.58|82.54|14587
1651154430000|2022-04-28 14:00:30|82.6|82.57|82.6|82.54|82.6|82.57|82.58|82.54|8837
1651154440000|2022-04-28 14:00:40|82.56|82.59|82.51|82.45|82.56|82.59|82.51|82.44|14173
1651154450000|2022-04-28 14:00:50|82.5|82.5|82.49|82.45|82.5|82.5|82.49|82.45|66154
1651154460000|2022-04-28 14:01:00|82.47|82.44|82.49|82.45|82.49|82.45|82.47|82.42|11456
1651154470000|2022-04-28 14:01:10||82.46||82.47||82.47||82.46|1815
1651154480000|2022-04-28 14:01:20|82.51|82.48|82.51|82.46|82.59|82.53|82.5|82.46|103708
1651154490000|2022-04-28 14:01:30|82.48|82.47|82.53|82.48|82.53|82.5|82.48|82.44|3014
1651154500000|2022-04-28 14:01:40|82.56|82.5|82.58|82.54|82.59|82.54|82.53|82.5|8518
1651154510000|2022-04-28 14:01:50|82.56|82.53|82.51|82.48|82.58|82.54|82.51|82.48|11369
1651154520000|2022-04-28 14:02:00|82.5|82.46|82.48|82.44|82.5|82.46|82.47|82.41|2803
1651154530000|2022-04-28 14:02:10|82.46|82.43|82.51|82.47|82.51|82.5|82.46|82.42|25536
1651154550000|2022-04-28 14:02:30|82.54|82.5|82.52|82.47|82.54|82.5|82.52|82.47|8346
1651154560000|2022-04-28 14:02:40|82.51||82.52||82.52||82.51||0
1651154570000|2022-04-28 14:02:50|82.51||82.52||82.52||82.51||14208
1651154580000|2022-04-28 14:03:00|82.51|82.45|82.48|82.42|82.51|82.45|82.46|82.42|21541
1651154590000|2022-04-28 14:03:10|82.49|82.46|82.48|82.42|82.51|82.5|82.46|82.42|55043
1651154600000|2022-04-28 14:03:20|82.49|82.44|82.54|82.5|82.54|82.5|82.48|82.44|37032
1651154610000|2022-04-28 14:03:30|82.53|82.49|82.54|82.5|82.54|82.5|82.53|82.48|1495
1651154620000|2022-04-28 14:03:40|82.51|82.48|82.48|82.43|82.53|82.48|82.47|82.42|4793
1651154630000|2022-04-28 14:03:50|82.45|82.42|82.35|82.3|82.45|82.42|82.35|82.3|31978
1651154640000|2022-04-28 14:04:00|82.34|82.36|82.37|82.34|82.39|82.37|82.34|82.32|26880
1651154650000|2022-04-28 14:04:10|82.39|82.36|82.38|82.33|82.42|82.37|82.35|82.3|8718
1651154660000|2022-04-28 14:04:20|82.36||82.38||82.38||82.36||0
1651154670000|2022-04-28 14:04:30|82.36|82.36|82.34|82.3|82.36|82.36|82.34|82.3|7098
1651154680000|2022-04-28 14:04:40||82.33||82.3||82.33||82.3|674
1651154690000|2022-04-28 14:04:50|||||||||3000
1651154700000|2022-04-28 14:05:00|82.32|82.31|82.28|82.23|82.32|82.31|82.28|82.2|120914
1651154710000|2022-04-28 14:05:10|82.27|82.21|82.23|82.19|82.27|82.21|82.23|82.19|10
1651154720000|2022-04-28 14:05:20|82.2|82.17|82.2|82.12|82.2|82.17|82.2|82.12|4376
1651154730000|2022-04-28 14:05:30||82.13||82.14||82.18||82.12|5362
1651154740000|2022-04-28 14:05:40|82.21|82.17|82.32|82.28|82.32|82.28|82.21|82.17|30974
1651154750000|2022-04-28 14:05:50|82.31|82.26|82.3|82.25|82.32|82.27|82.3|82.23|33151
1651154760000|2022-04-28 14:06:00|82.29|82.27|82.29|82.25|82.29|82.27|82.29|82.25|2946
1651154770000|2022-04-28 14:06:10|82.31|82.26|82.32|82.28|82.32|82.3|82.31|82.26|2083
1651154780000|2022-04-28 14:06:20|82.36|82.31|82.47|82.4|82.47|82.4|82.36|82.31|15610
1651154790000|2022-04-28 14:06:30|82.46||82.46||82.47||82.45||20
1651154800000|2022-04-28 14:06:40|82.47|82.38|82.46|82.4|82.48|82.4|82.43|82.38|203100
1651154810000|2022-04-28 14:06:50|82.45|82.41|82.43|82.41|82.46|82.41|82.43|82.41|2855
1651154820000|2022-04-28 14:07:00|82.47|82.42|82.45|82.39|82.48|82.43|82.43|82.39|6091
1651154830000|2022-04-28 14:07:10|82.41|82.38|82.43|82.38|82.45|82.39|82.41|82.38|2214
1651154840000|2022-04-28 14:07:20|82.42|82.39|82.42|82.38|82.42|82.39|82.42|82.38|49
1651154850000|2022-04-28 14:07:30|82.43|82.39|82.47|82.43|82.48|82.43|82.43|82.39|7253
1651154860000|2022-04-28 14:07:40|82.46|82.42|82.46|82.41|82.46|82.42|82.46|82.41|2425
1651154870000|2022-04-28 14:07:50|82.47|82.43|82.48|82.45|82.48|82.45|82.47|82.43|6160
1651154880000|2022-04-28 14:08:00|||||||||60
1651154890000|2022-04-28 14:08:10|82.51|82.46|82.57|82.53|82.61|82.55|82.51|82.46|4676
1651154900000|2022-04-28 14:08:20|82.6|82.54|82.6|82.56|82.63|82.56|82.6|82.54|1020
1651154910000|2022-04-28 14:08:30|82.59|82.54|82.6|82.54|82.6|82.54|82.59|82.54|6012
1651154920000|2022-04-28 14:08:40|82.58|82.52|82.62|82.57|82.62|82.57|82.55|82.51|8782
1651154930000|2022-04-28 14:08:50|82.61|82.58|82.59|82.55|82.61|82.58|82.59|82.54|303
1651154940000|2022-04-28 14:09:00|82.61|82.57|82.61|82.57|82.62|82.57|82.61|82.57|1300
1651154950000|2022-04-28 14:09:10|82.6|82.55|82.6|82.56|82.61|82.56|82.54|82.53|33006
1651154970000|2022-04-28 14:09:30|82.59|82.57|82.68|82.62|82.68|82.62|82.59|82.57|34925
1651154980000|2022-04-28 14:09:40|82.66|82.61|82.62|82.59|82.66|82.61|82.6|82.58|14678
1651154990000|2022-04-28 14:09:50|82.6|82.58|82.56|82.51|82.6|82.58|82.56|82.51|2235
1651155000000|2022-04-28 14:10:00|82.53|82.5|82.48|82.42|82.53|82.5|82.45|82.41|30632
1651155010000|2022-04-28 14:10:10|82.46|82.41|82.56|82.5|82.56|82.5|82.46|82.41|8222
1651155020000|2022-04-28 14:10:20||82.52||82.52||82.53||82.5|30
1651155030000|2022-04-28 14:10:30|82.58|82.54|82.6|82.57|82.6|82.57|82.58|82.52|159
1651155040000|2022-04-28 14:10:40|82.58|82.56|82.56|82.52|82.58|82.56|82.56|82.52|1487
1651155050000|2022-04-28 14:10:50|82.5|82.51|82.54|82.52|82.58|82.53|82.5|82.48|120422
1651155060000|2022-04-28 14:11:00|82.56|82.54|82.56|82.53|82.58|82.54|82.56|82.53|1605
1651155070000|2022-04-28 14:11:10|82.58|82.54|82.57|82.53|82.66|82.61|82.57|82.53|13013
1651155080000|2022-04-28 14:11:20|||||||||25431
1651155090000|2022-04-28 14:11:30|82.59|82.54|82.59|82.54|82.59|82.54|82.59|82.54|142
1651155100000|2022-04-28 14:11:40|82.57|82.55|82.59|82.54|82.59|82.55|82.57|82.54|6415
1651155110000|2022-04-28 14:11:50|82.57|82.55|82.59|82.55|82.59|82.55|82.57|82.54|596
1651155120000|2022-04-28 14:12:00|82.57|82.53|82.49|82.45|82.57|82.53|82.49|82.42|3588
1651155130000|2022-04-28 14:12:10|82.47|82.42|82.53|82.5|82.53|82.5|82.45|82.39|15887
1651155140000|2022-04-28 14:12:20|82.51|82.49|82.55|82.49|82.55|82.5|82.51|82.49|5439
1651155150000|2022-04-28 14:12:30|82.54|82.48|82.52|82.49|82.54|82.5|82.52|82.48|3927
1651155160000|2022-04-28 14:12:40|82.53|82.46|82.53|82.49|82.53|82.49|82.51|82.46|2565
1651155170000|2022-04-28 14:12:50|82.52|82.5|82.52|82.49|82.52|82.5|82.52|82.49|1585
1651155180000|2022-04-28 14:13:00|82.53|82.5|82.53|82.5|82.53|82.5|82.53|82.49|300
1651155190000|2022-04-28 14:13:10|82.54|82.52|82.46|82.4|82.54|82.52|82.46|82.4|22330
1651155200000|2022-04-28 14:13:20|82.45|82.38|82.38|82.34|82.45|82.38|82.38|82.33|11488
1651155210000|2022-04-28 14:13:30|82.39|82.36|82.39|82.34|82.4|82.36|82.38|82.34|1944
1651155220000|2022-04-28 14:13:40|82.4|82.35|82.42|82.36|82.42|82.37|82.4|82.35|6530
1651155230000|2022-04-28 14:13:50|82.4|82.35|82.4|82.38|82.42|82.38|82.4|82.34|7556
1651155240000|2022-04-28 14:14:00|82.42|82.4|82.4|82.36|82.43|82.4|82.38|82.36|4999
1651155250000|2022-04-28 14:14:10|82.43|82.37|82.39|82.33|82.43|82.37|82.34|82.29|5934
1651155260000|2022-04-28 14:14:20|82.41|82.35|82.39|82.36|82.44|82.38|82.38|82.35|3473
1651155270000|2022-04-28 14:14:30|||||||||120
1651155280000|2022-04-28 14:14:40|82.37|82.35|82.37|82.32|82.39|82.35|82.35|82.3|9442
1651155290000|2022-04-28 14:14:50|82.38|82.34|82.41|82.37|82.44|82.4|82.38|82.34|17892
1651155300000|2022-04-28 14:15:00|82.43||82.43||82.44||82.43||1
1651155310000|2022-04-28 14:15:10|82.44||82.43||82.44||82.43||8228
1651155320000|2022-04-28 14:15:20|82.42||82.42||82.44||82.42||300
1651155330000|2022-04-28 14:15:30|82.44|82.38|82.44|82.4|82.44|82.4|82.44|82.38|9731
1651155340000|2022-04-28 14:15:40|82.42|82.39|82.47|82.42|82.5|82.43|82.41|82.38|24960
1651155360000|2022-04-28 14:16:00|82.45|82.44|82.41|82.37|82.45|82.44|82.41|82.37|3312
1651155370000|2022-04-28 14:16:10|82.4|82.35|82.37|82.31|82.4|82.35|82.35|82.3|8096
1651155380000|2022-04-28 14:16:20|82.38|82.34|82.42|82.38|82.42|82.38|82.38|82.34|8294
1651155390000|2022-04-28 14:16:30|82.39|82.36|82.39|82.34|82.42|82.36|82.37|82.3|10560
1651155400000|2022-04-28 14:16:40|82.4|82.37|82.5|82.47|82.54|82.47|82.38|82.37|8552
1651155410000|2022-04-28 14:16:50||82.49||82.47||82.49||82.47|2775
1651155420000|2022-04-28 14:17:00|82.48|82.46|82.5|82.46|82.5|82.46|82.48|82.42|35074
1651155430000|2022-04-28 14:17:10|82.52|82.49|82.5|82.46|82.56|82.51|82.5|82.46|5615
1651155440000|2022-04-28 14:17:20|82.52||82.52||82.52||82.5||50
1651155450000|2022-04-28 14:17:30|82.48|82.45|82.52|82.46|82.52|82.46|82.48|82.45|1854
1651155460000|2022-04-28 14:17:40|82.53|82.47|82.53|82.5|82.56|82.5|82.52|82.47|32062
1651155470000|2022-04-28 14:17:50||82.49||82.5||82.5||82.49|46
1651155490000|2022-04-28 14:18:10|82.52|82.51|82.51|82.46|82.52|82.51|82.51|82.46|2875
1651155500000|2022-04-28 14:18:20|82.49|82.48|82.49|82.45|82.49|82.48|82.47|82.44|2472
1651155510000|2022-04-28 14:18:30|82.5|82.46|82.52|82.47|82.52|82.47|82.5|82.46|9483
1651155520000|2022-04-28 14:18:40|82.51|82.48|82.52|82.48|82.52|82.48|82.5|82.47|2668
1651155530000|2022-04-28 14:18:50|82.53|82.5|82.66|82.62|82.66|82.62|82.53|82.5|11997
1651155540000|2022-04-28 14:19:00|82.65|82.63|82.65|82.62|82.66|82.63|82.65|82.62|507
1651155550000|2022-04-28 14:19:10|82.66||82.66||82.66||82.66||15
1651155560000|2022-04-28 14:19:20|82.67|82.63|82.68|82.65|82.68|82.65|82.67|82.63|6649
1651155570000|2022-04-28 14:19:30|82.66|82.64|82.66|82.62|82.66|82.64|82.64|82.62|3721
1651155580000|2022-04-28 14:19:40|82.67|82.63|82.69|82.63|82.72|82.66|82.67|82.63|20821
1651155590000|2022-04-28 14:19:50|82.68|82.65|82.71|82.67|82.72|82.67|82.68|82.65|8526
1651155600000|2022-04-28 14:20:00|82.7|82.65|82.6|82.54|82.7|82.65|82.6|82.54|6944
1651155610000|2022-04-28 14:20:10|82.59|82.53|82.54|82.47|82.59|82.53|82.54|82.47|52541
1651155620000|2022-04-28 14:20:20|82.56|82.49|82.55|82.49|82.56|82.51|82.55|82.49|2868
1651155630000|2022-04-28 14:20:30||82.5||82.51||82.51||82.5|3378
1651155640000|2022-04-28 14:20:40|82.53|82.52|82.49|82.45|82.53|82.52|82.49|82.43|21497
1651155650000|2022-04-28 14:20:50|82.52|82.47|82.52|82.47|82.52|82.5|82.52|82.45|1621
1651155660000|2022-04-28 14:21:00|||||||||4995
1651155670000|2022-04-28 14:21:10|82.53|82.49|82.53|82.49|82.53|82.51|82.53|82.47|18347
1651155680000|2022-04-28 14:21:20|82.52|82.51|82.53|82.51|82.53|82.52|82.52|82.51|644
1651155690000|2022-04-28 14:21:30|||||||||1932
1651155700000|2022-04-28 14:21:40|82.52|82.5|82.53|82.5|82.53|82.5|82.51|82.5|2048
1651155710000|2022-04-28 14:21:50|82.57|82.54|82.52|82.48|82.57|82.54|82.52|82.48|9797
1651155720000|2022-04-28 14:22:00|82.53|82.5|82.53|82.5|82.53|82.52|82.53|82.5|2732
1651155730000|2022-04-28 14:22:10|82.54|82.52|82.67|82.62|82.73|82.66|82.54|82.52|73452
1651155740000|2022-04-28 14:22:20|82.65|82.63|82.65|82.61|82.65|82.63|82.62|82.59|2400
1651155750000|2022-04-28 14:22:30|82.63|82.59|82.59|82.54|82.65|82.61|82.59|82.54|1870
1651155760000|2022-04-28 14:22:40|82.58|82.53|82.55|82.52|82.58|82.53|82.55|82.49|5015
1651155770000|2022-04-28 14:22:50|82.57|82.5|82.57|82.53|82.57|82.53|82.51|82.45|10649
1651155780000|2022-04-28 14:23:00|82.56|82.55|82.53|82.49|82.56|82.55|82.53|82.49|7400
1651155790000|2022-04-28 14:23:10|82.49|82.48|82.53|82.5|82.53|82.5|82.49|82.46|27523
1651155800000|2022-04-28 14:23:20|82.56|82.52|82.59|82.54|82.61|82.57|82.56|82.52|10048
1651155810000|2022-04-28 14:23:30||82.55||82.54||82.55||82.54|3
1651155820000|2022-04-28 14:23:40||82.56||82.54||82.56||82.54|1800
1651155830000|2022-04-28 14:23:50||82.56||82.56||82.56||82.56|200
1651155840000|2022-04-28 14:24:00|82.58|82.54|82.58|82.55|82.59|82.57|82.58|82.54|3178
1651155850000|2022-04-28 14:24:10|||||||||1900
1651155860000|2022-04-28 14:24:20|82.55|82.54|82.53|82.48|82.57|82.54|82.52|82.48|9447
1651155870000|2022-04-28 14:24:30|82.52||82.52||82.52||82.52||2
1651155880000|2022-04-28 14:24:40|82.53|82.51|82.51|82.46|82.54|82.51|82.51|82.46|5146
1651155890000|2022-04-28 14:24:50|82.52|82.48|82.51|82.48|82.52|82.48|82.51|82.44|2500
1651155900000|2022-04-28 14:25:00|82.5|82.45|82.42|82.38|82.5|82.45|82.42|82.34|9156
1651155910000|2022-04-28 14:25:10|82.41|82.36|82.47|82.43|82.51|82.48|82.37|82.32|25950
1651155920000|2022-04-28 14:25:20|82.46|82.42|82.45|82.39|82.46|82.42|82.44|82.39|11833
1651155930000|2022-04-28 14:25:30|82.44|82.43|82.42|82.37|82.44|82.43|82.4|82.35|3381
1651155940000|2022-04-28 14:25:40|82.44|82.39|82.4|82.37|82.44|82.4|82.4|82.37|23276
1651155950000|2022-04-28 14:25:50|82.38|82.35|82.34|82.3|82.38|82.35|82.34|82.3|1921
1651155960000|2022-04-28 14:26:00|||||||||12367
1651155970000|2022-04-28 14:26:10|82.35|82.31|82.35|82.3|82.39|82.35|82.33|82.3|14451
1651155980000|2022-04-28 14:26:20|82.36|82.31|82.35|82.31|82.36|82.31|82.33|82.31|2945
1651155990000|2022-04-28 14:26:30|82.36|82.33|82.37|82.33|82.39|82.35|82.36|82.33|3157
1651156000000|2022-04-28 14:26:40|82.35|82.32|82.36|82.33|82.37|82.33|82.34|82.32|10366
1651156010000|2022-04-28 14:26:50|82.37|82.31|82.37|82.33|82.37|82.33|82.35|82.31|4604
1651156020000|2022-04-28 14:27:00|82.35||82.37||82.37||82.35||1386
1651156030000|2022-04-28 14:27:10|82.35|82.31|82.24|82.2|82.35|82.31|82.21|82.15|24810
1651156040000|2022-04-28 14:27:20|82.26|82.22|82.24|82.2|82.26|82.22|82.24|82.19|2289
1651156050000|2022-04-28 14:27:30|82.25|82.21|82.26|82.21|82.26|82.21|82.25|82.2|281
1651156060000|2022-04-28 14:27:40|82.28|82.22|82.28|82.24|82.28|82.24|82.26|82.22|5688
1651156070000|2022-04-28 14:27:50|82.24|82.23|82.35|82.32|82.36|82.32|82.24|82.22|33661
1651156080000|2022-04-28 14:28:00|82.36|82.33|82.36|82.33|82.36|82.33|82.36|82.33|5661
1651156090000|2022-04-28 14:28:10|82.4|82.34|82.39|82.36|82.43|82.37|82.39|82.34|7907
1651156100000|2022-04-28 14:28:20|82.4|82.35|82.46|82.43|82.46|82.43|82.35|82.33|34235
1651156110000|2022-04-28 14:28:30|82.47|82.46|82.5|82.46|82.5|82.46|82.47|82.46|6984
1651156120000|2022-04-28 14:28:40|82.49||82.49||82.5||82.49||13519
1651156150000|2022-04-28 14:29:10|82.47|82.44|82.5|82.46|82.5|82.47|82.47|82.44|3497
1651156160000|2022-04-28 14:29:20|82.48|82.47|82.48|82.45|82.48|82.47|82.48|82.44|5601
1651156180000|2022-04-28 14:29:40|82.5|82.46|82.52|82.49|82.53|82.52|82.48|82.45|30621
1651156190000|2022-04-28 14:29:50||82.48||82.48||82.49||82.48|11003
1651156200000|2022-04-28 14:30:00|82.5|82.47|82.53|82.49|82.54|82.52|82.48|82.46|139018
1651156210000|2022-04-28 14:30:10|82.54|82.48|82.42|82.39|82.54|82.48|82.42|82.37|7778
1651156220000|2022-04-28 14:30:20|82.45|82.4|82.48|82.43|82.5|82.43|82.44|82.4|4119
1651156230000|2022-04-28 14:30:30|82.44|82.42|82.39|82.36|82.48|82.42|82.39|82.33|11088
1651156240000|2022-04-28 14:30:40|82.4|82.37|82.41|82.37|82.41|82.37|82.4|82.36|1807
1651156250000|2022-04-28 14:30:50|82.43|82.39|82.34|82.28|82.43|82.39|82.34|82.27|1592
1651156260000|2022-04-28 14:31:00|82.32|82.3|82.33|82.28|82.33|82.3|82.32|82.27|154
1651156270000|2022-04-28 14:31:10|82.32||82.33||82.33||82.32||4803
1651156280000|2022-04-28 14:31:20|82.32|82.27|82.37|82.33|82.37|82.33|82.32|82.27|8039
1651156290000|2022-04-28 14:31:30|82.35|82.32|82.35|82.32|82.35|82.32|82.34|82.32|3050
1651156300000|2022-04-28 14:31:40|82.34|82.3|82.32|82.28|82.34|82.3|82.3|82.23|9192
1651156310000|2022-04-28 14:31:50|82.31|82.29|82.34|82.3|82.38|82.33|82.31|82.29|4602
1651156320000|2022-04-28 14:32:00|82.32|82.29|82.32|82.3|82.34|82.3|82.29|82.25|5143
1651156330000|2022-04-28 14:32:10|82.3|82.29|82.34|82.28|82.34|82.3|82.3|82.25|6320
1651156340000|2022-04-28 14:32:20|82.33|82.3|82.3|82.27|82.33|82.3|82.3|82.27|185
1651156350000|2022-04-28 14:32:30|82.29|82.25|82.29|82.26|82.29|82.27|82.29|82.23|1413
1651156360000|2022-04-28 14:32:40|82.28|82.25|82.21|82.17|82.28|82.25|82.2|82.17|4347
1651156370000|2022-04-28 14:32:50|82.19|82.15|82.19|82.16|82.21|82.17|82.19|82.15|7900
1651156380000|2022-04-28 14:33:00|82.2|82.14|82.26|82.21|82.27|82.21|82.2|82.14|12570
1651156390000|2022-04-28 14:33:10|82.24|82.2|82.21|82.15|82.24|82.2|82.21|82.15|12771
1651156400000|2022-04-28 14:33:20||82.16||82.18||82.18||82.15|740
1651156410000|2022-04-28 14:33:30|82.2|82.16|82.2|82.16|82.21|82.16|82.18|82.15|5330
1651156420000|2022-04-28 14:33:40|82.19|82.15|82.18|82.13|82.21|82.18|82.18|82.12|1271
1651156430000|2022-04-28 14:33:50||82.15||82.15||82.15||82.15|20
1651156440000|2022-04-28 14:34:00|82.19|82.16|82.19|82.15|82.21|82.18|82.19|82.15|5112
1651156450000|2022-04-28 14:34:10|82.21|82.16|82.19|82.14|82.21|82.16|82.17|82.13|3696
1651156460000|2022-04-28 14:34:20|82.17|82.13|82.19|82.17|82.21|82.17|82.15|82.12|5392
1651156470000|2022-04-28 14:34:30|82.18|82.15|82.18|82.15|82.18|82.15|82.18|82.15|12378
1651156480000|2022-04-28 14:34:40|82.16|82.13|82.16|82.12|82.16|82.13|82.16|82.12|3971
1651156490000|2022-04-28 14:34:50|82.14|82.15|82.16|82.13|82.16|82.15|82.14|82.1|11310
1651156500000|2022-04-28 14:35:00|82.17|82.11|82.15|82.12|82.17|82.12|82.15|82.1|1386
1651156510000|2022-04-28 14:35:10|82.14|82.13|82.19|82.15|82.19|82.17|82.14|82.13|20713
1651156520000|2022-04-28 14:35:20|||||||||1596
1651156530000|2022-04-28 14:35:30|82.18|82.14|82.18|82.15|82.18|82.15|82.16|82.14|3517
1651156540000|2022-04-28 14:35:40|82.19|82.17|82.23|82.19|82.26|82.21|82.19|82.17|24577
1651156550000|2022-04-28 14:35:50|82.2|82.18|82.21|82.15|82.22|82.18|82.19|82.15|41115
1651156560000|2022-04-28 14:36:00|82.19|82.16|82.19|82.16|82.19|82.16|82.19|82.16|357
1651156570000|2022-04-28 14:36:10|82.21|82.18|82.22|82.19|82.22|82.19|82.21|82.17|3495
1651156580000|2022-04-28 14:36:20|82.24|82.21|82.25|82.22|82.25|82.23|82.24|82.21|5519
1651156590000|2022-04-28 14:36:30||82.23||82.22||82.23||82.22|3490
1651156600000|2022-04-28 14:36:40|82.26|82.23|82.26|82.24|82.26|82.24|82.25|82.23|5205
1651156610000|2022-04-28 14:36:50|||||||||3854
1651156620000|2022-04-28 14:37:00|82.27|82.25|82.28|82.25|82.29|82.25|82.27|82.25|7808
1651156630000|2022-04-28 14:37:10|82.29|82.28|82.3|82.27|82.3|82.28|82.29|82.26|13447
1651156640000|2022-04-28 14:37:20|82.31|82.28|82.39|82.35|82.39|82.35|82.31|82.27|20090
1651156650000|2022-04-28 14:37:30|||||||||6134
1651156670000|2022-04-28 14:37:50|82.41|82.39|82.39|82.36|82.43|82.39|82.39|82.36|3328
1651156680000|2022-04-28 14:38:00|82.38|82.35|82.34|82.31|82.38|82.35|82.34|82.31|55691
1651156690000|2022-04-28 14:38:10|82.35|82.33|82.35|82.31|82.37|82.36|82.35|82.31|32625
1651156700000|2022-04-28 14:38:20||82.33||82.31||82.33||82.31|967
1651156720000|2022-04-28 14:38:40|82.33|82.3|82.27|82.24|82.33|82.3|82.25|82.21|14981
1651156730000|2022-04-28 14:38:50|82.29|82.25|82.33|82.29|82.33|82.29|82.29|82.25|8076
1651156770000|2022-04-28 14:39:30|82.32|82.27|82.28|82.25|82.32|82.27|82.28|82.25|7322
1651156780000|2022-04-28 14:39:40|82.26|82.24|82.26|82.21|82.28|82.24|82.26|82.21|9309
1651156790000|2022-04-28 14:39:50|82.27|82.22|82.24|82.2|82.27|82.25|82.24|82.19|7744
1651156800000|2022-04-28 14:40:00|82.23|82.21|82.24|82.21|82.24|82.21|82.23|82.21|2782
1651156810000|2022-04-28 14:40:10|82.25|82.23|82.29|82.25|82.29|82.25|82.25|82.23|10056
1651156820000|2022-04-28 14:40:20|82.27|82.24|82.22|82.18|82.27|82.25|82.22|82.18|15686
1651156830000|2022-04-28 14:40:30|82.19|82.17|82.19|82.16|82.19|82.17|82.19|82.14|1
1651156840000|2022-04-28 14:40:40|82.2|82.17|82.22|82.18|82.22|82.18|82.2|82.17|5933
1651156850000|2022-04-28 14:40:50|82.21|82.19|82.21|82.16|82.21|82.19|82.21|82.16|3969
1651156860000|2022-04-28 14:41:00|82.2|82.22|82.22|82.18|82.23|82.22|82.18|82.16|43192
1651156870000|2022-04-28 14:41:10|82.2|82.17|82.22|82.18|82.22|82.18|82.2|82.16|29642
1651156880000|2022-04-28 14:41:20|82.23|82.17|82.2|82.16|82.23|82.18|82.2|82.16|13969
1651156890000|2022-04-28 14:41:30||82.18||82.16||82.18||82.16|614
1651156900000|2022-04-28 14:41:40|82.19|82.17|82.19|82.17|82.19|82.17|82.19|82.17|3184
1651156910000|2022-04-28 14:41:50|||||||||30
1651156920000|2022-04-28 14:42:00|82.21|82.18|82.35|82.31|82.41|82.35|82.21|82.17|166733
1651156930000|2022-04-28 14:42:10|82.36|82.32|82.35|82.31|82.37|82.33|82.35|82.31|936
1651156940000|2022-04-28 14:42:20|82.34|82.3|82.3|82.26|82.34|82.32|82.28|82.26|3879
1651156950000|2022-04-28 14:42:30|82.31|82.28|82.41|82.36|82.42|82.36|82.3|82.28|23432
1651156960000|2022-04-28 14:42:40|82.4|82.34|82.41|82.39|82.41|82.4|82.39|82.34|23123
1651156970000|2022-04-28 14:42:50|82.43|82.41|82.43|82.39|82.43|82.41|82.43|82.39|18792
1651156980000|2022-04-28 14:43:00|82.41|82.37|82.42|82.38|82.43|82.4|82.41|82.37|9255
1651156990000|2022-04-28 14:43:10|82.43|82.4|82.43|82.4|82.43|82.4|82.43|82.4|18149
1651157000000|2022-04-28 14:43:20|82.41|82.38|82.41|82.38|82.41|82.38|82.41|82.37|2515
1651157010000|2022-04-28 14:43:30|82.4|82.37|82.42|82.38|82.42|82.38|82.4|82.37|10065
1651157020000|2022-04-28 14:43:40|82.43|82.39|82.46|82.42|82.46|82.44|82.41|82.38|36611
1651157030000|2022-04-28 14:43:50|82.44|82.44|82.43|82.4|82.46|82.44|82.43|82.4|9713
1651157040000|2022-04-28 14:44:00|82.44||82.44||82.44||82.44||0
1651157050000|2022-04-28 14:44:10|82.43|82.41|82.45|82.42|82.45|82.42|82.43|82.41|3227
1651157060000|2022-04-28 14:44:20|82.46|82.45|82.54|82.51|82.54|82.51|82.46|82.42|15153
1651157070000|2022-04-28 14:44:30|82.55|82.54|82.58|82.56|82.7|82.61|82.55|82.51|89606
1651157080000|2022-04-28 14:44:40|82.57|82.54|82.65|82.61|82.65|82.61|82.57|82.52|26321
1651157090000|2022-04-28 14:44:50|82.64|82.6|82.65|82.61|82.65|82.61|82.63|82.6|14996
1651157110000|2022-04-28 14:45:10|82.66|82.63|82.66|82.62|82.66|82.63|82.66|82.62|905
1651157120000|2022-04-28 14:45:20|82.67|82.64|82.73|82.69|82.78|82.71|82.67|82.64|9597
1651157130000|2022-04-28 14:45:30|82.75|82.7|82.75|82.71|82.8|82.72|82.75|82.69|2600
1651157140000|2022-04-28 14:45:40|82.73|82.7|82.69|82.66|82.73|82.7|82.67|82.62|8916
1651157150000|2022-04-28 14:45:50|82.7|82.67|82.67|82.61|82.7|82.67|82.65|82.61|2708
1651157160000|2022-04-28 14:46:00|82.64|82.6|82.64|82.6|82.64|82.6|82.62|82.59|12074
1651157170000|2022-04-28 14:46:10|82.62|82.59|82.64|82.59|82.64|82.59|82.62|82.59|300
1651157180000|2022-04-28 14:46:20|||||||||24073
1651157190000|2022-04-28 14:46:30|82.65|82.6|82.64|82.6|82.65|82.6|82.64|82.6|1156
1651157200000|2022-04-28 14:46:40|82.65|82.59|82.63|82.61|82.65|82.61|82.61|82.59|3643
1651157210000|2022-04-28 14:46:50|82.65|82.62|82.65|82.61|82.65|82.63|82.65|82.61|931
1651157220000|2022-04-28 14:47:00|82.64|82.6|82.59|82.55|82.64|82.6|82.59|82.53|9893
1651157230000|2022-04-28 14:47:10|||||||||3800
1651157240000|2022-04-28 14:47:20|82.6|82.57|82.65|82.6|82.65|82.6|82.6|82.57|30191
1651157250000|2022-04-28 14:47:30|82.63|82.61|82.67|82.61|82.67|82.61|82.63|82.61|1486
1651157260000|2022-04-28 14:47:40|82.68|82.62|82.7|82.67|82.7|82.67|82.66|82.61|5268
1651157270000|2022-04-28 14:47:50|82.71|82.68|82.7|82.67|82.71|82.68|82.7|82.67|920
1651157280000|2022-04-28 14:48:00|82.71|82.68|82.7|82.65|82.71|82.68|82.7|82.65|3537
1651157300000|2022-04-28 14:48:20|82.69|82.64|82.65|82.58|82.69|82.66|82.65|82.58|18540
1651157310000|2022-04-28 14:48:30||82.59||82.58||82.59||82.58|10105
1651157320000|2022-04-28 14:48:40||82.59||82.59||82.59||82.59|1008
1651157330000|2022-04-28 14:48:50|82.64|82.58|82.62|82.55|82.64|82.58|82.62|82.55|1824
1651157340000|2022-04-28 14:49:00|82.64|82.57|82.64|82.59|82.64|82.61|82.64|82.57|1831
1651157350000|2022-04-28 14:49:10|||||||||5613
1651157360000|2022-04-28 14:49:20||82.6||82.6||82.6||82.6|0
1651157370000|2022-04-28 14:49:30|82.65|82.61|82.62|82.6|82.65|82.63|82.62|82.6|1287
1651157380000|2022-04-28 14:49:40|82.61|82.57|82.58|82.55|82.61|82.57|82.58|82.53|1530
1651157390000|2022-04-28 14:49:50|82.57|82.54|82.57|82.53|82.57|82.54|82.57|82.53|680
1651157400000|2022-04-28 14:50:00|82.58|82.55|82.65|82.59|82.65|82.59|82.58|82.55|10637
1651157410000|2022-04-28 14:50:10|82.63|82.61|82.63|82.56|82.63|82.61|82.63|82.56|9565
1651157420000|2022-04-28 14:50:20|82.62|82.57|82.59|82.56|82.62|82.57|82.57|82.52|15859
1651157430000|2022-04-28 14:50:30|82.6|82.58|82.62|82.58|82.62|82.58|82.6|82.58|1022
1651157440000|2022-04-28 14:50:40|82.61|82.57|82.61|82.56|82.61|82.57|82.61|82.56|2
1651157450000|2022-04-28 14:50:50|82.6|82.55|82.54|82.47|82.6|82.55|82.54|82.47|8375
1651157460000|2022-04-28 14:51:00|82.53|82.48|82.5|82.45|82.53|82.49|82.48|82.42|1394
1651157470000|2022-04-28 14:51:10|82.49|82.46|82.5|82.46|82.5|82.46|82.49|82.46|700
1651157480000|2022-04-28 14:51:20|82.51|82.47|82.54|82.51|82.56|82.51|82.51|82.47|8812
1651157490000|2022-04-28 14:51:30|82.56|82.54|82.59|82.55|82.59|82.55|82.56|82.54|13783
1651157500000|2022-04-28 14:51:40|82.58|82.56|82.59|82.56|82.59|82.56|82.58|82.54|700
1651157510000|2022-04-28 14:51:50|82.57|82.54|82.58|82.54|82.59|82.54|82.57|82.53|7333
1651157520000|2022-04-28 14:52:00|82.59|82.55|82.58|82.54|82.59|82.55|82.58|82.54|20546
1651157530000|2022-04-28 14:52:10|82.56|82.53|82.55|82.52|82.56|82.53|82.54|82.51|6628
1651157540000|2022-04-28 14:52:20|||||||||1211
1651157560000|2022-04-28 14:52:40|82.54|82.51|82.54|82.5|82.54|82.51|82.54|82.5|463
1651157570000|2022-04-28 14:52:50|82.52|82.48|82.5|82.46|82.52|82.48|82.5|82.46|4018
1651157600000|2022-04-28 14:53:20|82.51|82.48|82.52|82.48|82.52|82.48|82.51|82.46|20126
1651157610000|2022-04-28 14:53:30||82.5||82.48||82.5||82.48|328
1651157620000|2022-04-28 14:53:40|82.49|82.46|82.43|82.39|82.49|82.46|82.43|82.39|1246
1651157630000|2022-04-28 14:53:50|||||||||378
1651157640000|2022-04-28 14:54:00|82.45|82.4|82.48|82.43|82.49|82.45|82.45|82.4|33363
1651157650000|2022-04-28 14:54:10|82.49|82.44|82.48|82.45|82.49|82.45|82.48|82.44|5000
1651157660000|2022-04-28 14:54:20|82.49|82.47|82.49|82.47|82.49|82.47|82.48|82.45|0
1651157670000|2022-04-28 14:54:30|||||||||1745
1651157680000|2022-04-28 14:54:40|82.48|82.45|82.54|82.51|82.54|82.51|82.48|82.42|14335
1651157690000|2022-04-28 14:54:50||82.49||82.51||82.53||82.49|153
1651157700000|2022-04-28 14:55:00|82.52|82.5|82.51|82.47|82.54|82.51|82.51|82.47|15344
1651157710000|2022-04-28 14:55:10|||||||||100
1651157730000|2022-04-28 14:55:30|82.52|82.49|82.54|82.51|82.54|82.51|82.52|82.49|3426
1651157740000|2022-04-28 14:55:40|82.55|82.53|82.74|82.71|82.74|82.72|82.55|82.53|77719
1651157750000|2022-04-28 14:55:50|82.77|82.74|82.76|82.71|82.79|82.74|82.76|82.71|17225
1651157760000|2022-04-28 14:56:00|82.78|82.72|82.77|82.72|82.78|82.72|82.77|82.72|573
1651157770000|2022-04-28 14:56:10|82.79|82.73|82.82|82.78|82.83|82.78|82.79|82.73|4387
1651157780000|2022-04-28 14:56:20|||||||||78
1651157800000|2022-04-28 14:56:40|82.8|82.77|82.75|82.71|82.8|82.77|82.74|82.69|10651
1651157820000|2022-04-28 14:57:00|82.74|82.7|82.74|82.71|82.74|82.71|82.74|82.7|20
1651157830000|2022-04-28 14:57:10|82.75|82.72|82.83|82.77|82.87|82.83|82.75|82.72|65959
1651157840000|2022-04-28 14:57:20|82.84|82.78|82.86|82.83|82.87|82.83|82.84|82.78|35556
1651157850000|2022-04-28 14:57:30|82.84|82.82|82.78|82.72|82.84|82.82|82.78|82.72|55078
1651157860000|2022-04-28 14:57:40|82.76|82.71|82.75|82.71|82.76|82.71|82.75|82.71|539
1651157870000|2022-04-28 14:57:50|82.78|82.72|82.78|82.74|82.78|82.74|82.76|82.72|6626
1651157880000|2022-04-28 14:58:00|82.76|82.72|82.77|82.72|82.77|82.72|82.76|82.72|456
1651157890000|2022-04-28 14:58:10|82.78|82.73|82.85|82.81|82.86|82.81|82.78|82.73|9612
1651157900000|2022-04-28 14:58:20|82.86||82.85||82.86||82.85||0
1651157910000|2022-04-28 14:58:30|82.84|82.79|82.8|82.76|82.84|82.79|82.8|82.75|492
1651157920000|2022-04-28 14:58:40|82.79|82.75|82.81|82.79|82.81|82.79|82.77|82.72|12680
1651157930000|2022-04-28 14:58:50|82.83||82.83||82.83||82.83||928
1651157950000|2022-04-28 14:59:10|||||||||286
1651157960000|2022-04-28 14:59:20|82.84|82.81|82.86|82.81|82.87|82.83|82.84|82.81|2896
1651157980000|2022-04-28 14:59:40|82.85|82.79|82.82|82.79|82.85|82.81|82.82|82.76|10883
1651157990000|2022-04-28 14:59:50|82.81||82.81||82.81||82.81||3790
1651158000000|2022-04-28 15:00:00|82.82|82.8|82.82|82.8|82.82|82.8|82.82|82.8|1116
1651158010000|2022-04-28 15:00:10|82.83|82.79|82.79|82.74|82.83|82.79|82.79|82.74|6237
1651158030000|2022-04-28 15:00:30|82.78|82.72|82.7|82.65|82.78|82.72|82.7|82.64|7616
1651158040000|2022-04-28 15:00:40|82.69|82.64|82.72|82.68|82.72|82.7|82.69|82.62|6382
1651158050000|2022-04-28 15:00:50|82.71||82.71||82.71||82.71||61
1651158060000|2022-04-28 15:01:00|82.7|82.66|82.7|82.68|82.71|82.68|82.7|82.66|2500
1651158070000|2022-04-28 15:01:10|82.71|82.69|82.82|82.77|82.83|82.77|82.71|82.68|36054
1651158080000|2022-04-28 15:01:20|82.81|82.78|82.9|82.85|82.9|82.85|82.79|82.75|36068
1651158090000|2022-04-28 15:01:30|82.91|82.86|82.98|82.93|82.99|82.94|82.91|82.86|46776
1651158100000|2022-04-28 15:01:40|82.97|82.92|82.89|82.84|82.97|82.92|82.89|82.84|24069
1651158110000|2022-04-28 15:01:50|||||||||11925
1651158120000|2022-04-28 15:02:00|82.9|82.85|82.99|82.96|82.99|82.96|82.9|82.85|42473
1651158130000|2022-04-28 15:02:10|82.98|82.95|82.95|82.91|82.99|82.95|82.95|82.9|11539
1651158140000|2022-04-28 15:02:20|||||||||11990
1651158150000|2022-04-28 15:02:30|82.96|82.98|82.99|82.95|82.99|82.98|82.96|82.91|32210
1651158160000|2022-04-28 15:02:40|83|82.96|82.96|82.91|83.05|83|82.95|82.91|48310
1651158170000|2022-04-28 15:02:50|82.97|82.93|82.97|82.93|82.97|82.93|82.97|82.93|1026
1651158180000|2022-04-28 15:03:00||82.92||82.91||82.92||82.91|7306
1651158190000|2022-04-28 15:03:10|82.98|82.92|82.98|82.93|83.02|82.95|82.95|82.92|29735
1651158200000|2022-04-28 15:03:20|82.99|82.96|83.01|82.96|83.04|83|82.99|82.96|51065
1651158210000|2022-04-28 15:03:30|83|82.94|82.98|82.94|83|82.94|82.97|82.92|1025
1651158220000|2022-04-28 15:03:40|82.99|82.95|82.99|82.95|82.99|82.95|82.99|82.95|0
1651158230000|2022-04-28 15:03:50|82.98|82.93|82.95|82.9|82.98|82.93|82.95|82.9|4359
1651158240000|2022-04-28 15:04:00|82.93|82.92|82.93|82.9|82.95|82.92|82.93|82.88|600
1651158250000|2022-04-28 15:04:10|82.92|82.89|82.91|82.86|82.92|82.9|82.91|82.86|1534
1651158260000|2022-04-28 15:04:20|82.9||82.9||82.91||82.9||0
1651158270000|2022-04-28 15:04:30|82.89|82.85|82.87|82.86|82.89|82.86|82.87|82.84|3700
1651158280000|2022-04-28 15:04:40|82.88|82.84|82.87|82.82|82.88|82.84|82.86|82.82|5956
1651158290000|2022-04-28 15:04:50|82.86||82.86||82.86||82.86||0
1651158300000|2022-04-28 15:05:00|82.83|82.81|82.84|82.8|82.85|82.81|82.83|82.8|5666
1651158310000|2022-04-28 15:05:10|82.82|82.78|82.82|82.78|82.82|82.78|82.82|82.77|6829
1651158320000|2022-04-28 15:05:20|82.8|82.77|82.78|82.75|82.8|82.77|82.78|82.74|7452
1651158330000|2022-04-28 15:05:30|82.77|82.73|82.77|82.71|82.78|82.75|82.77|82.71|10997
1651158340000|2022-04-28 15:05:40||82.73||82.73||82.73||82.73|5
1651158350000|2022-04-28 15:05:50|82.78|82.74|82.78|82.74|82.78|82.75|82.78|82.74|5463
1651158360000|2022-04-28 15:06:00|82.8|82.76|82.88|82.85|82.88|82.86|82.8|82.76|27535
1651158370000|2022-04-28 15:06:10|82.87|82.84|82.87|82.81|82.87|82.84|82.85|82.81|8365
1651158380000|2022-04-28 15:06:20||82.82||82.83||82.83||82.82|10
1651158390000|2022-04-28 15:06:30|82.86||82.86||82.86||82.86||50
1651158410000|2022-04-28 15:06:50|82.88|82.85|82.92|82.88|82.94|82.88|82.88|82.85|9534
1651158420000|2022-04-28 15:07:00|82.94|82.89|82.94|82.89|82.95|82.89|82.91|82.88|15433
1651158430000|2022-04-28 15:07:10|82.96|82.9|82.98|82.94|82.98|82.94|82.96|82.9|6907
1651158440000|2022-04-28 15:07:20|82.97|82.93|82.92|82.87|82.98|82.93|82.92|82.87|24915
1651158450000|2022-04-28 15:07:30|82.93|82.88|82.97|82.92|82.97|82.93|82.93|82.88|12659
1651158460000|2022-04-28 15:07:40|82.96||82.97||82.97||82.95||1000
1651158470000|2022-04-28 15:07:50|82.95||82.95||82.97||82.95||889
1651158480000|2022-04-28 15:08:00|82.96|82.9|82.91|82.86|82.96|82.9|82.88|82.85|7516
1651158490000|2022-04-28 15:08:10|82.9|82.9|82.96|82.92|82.96|82.92|82.9|82.88|9180
1651158500000|2022-04-28 15:08:20|82.95||82.96||82.96||82.95||33188
1651158510000|2022-04-28 15:08:30|82.95||82.95||82.95||82.95||2024
1651158520000|2022-04-28 15:08:40|||||||||3708
1651158530000|2022-04-28 15:08:50|||||||||37528
1651158540000|2022-04-28 15:09:00||82.93||82.93||82.93||82.93|22140
1651158560000|2022-04-28 15:09:20||82.94||82.92||82.94||82.92|3760
1651158570000|2022-04-28 15:09:30|||||||||3454
1651158580000|2022-04-28 15:09:40|82.96|82.94|82.96|82.94|82.96|82.94|82.96|82.92|10408
1651158590000|2022-04-28 15:09:50|||||||||1536
1651158600000|2022-04-28 15:10:00|82.97|82.96|82.97|82.94|83.03|83|82.97|82.94|10797
1651158610000|2022-04-28 15:10:10|82.98|82.95|82.95|82.93|82.99|82.95|82.95|82.93|14213
1651158620000|2022-04-28 15:10:20|82.94|82.92|82.93|82.9|82.94|82.92|82.93|82.88|11835
1651158630000|2022-04-28 15:10:30|82.92|82.88|82.89|82.85|82.92|82.88|82.89|82.85|14372
1651158640000|2022-04-28 15:10:40|||||||||15
1651158650000|2022-04-28 15:10:50|82.9|82.86|82.9|82.86|82.9|82.86|82.9|82.86|907
1651158660000|2022-04-28 15:11:00|82.89||82.89||82.89||82.89||2720
1651158670000|2022-04-28 15:11:10|82.9|82.87|82.89|82.87|82.91|82.89|82.89|82.87|3831
1651158680000|2022-04-28 15:11:20|82.91|82.88|82.9|82.88|82.91|82.88|82.9|82.88|4039
1651158690000|2022-04-28 15:11:30|82.91|82.89|82.91|82.9|82.93|82.9|82.91|82.89|5976
1651158700000|2022-04-28 15:11:40|82.93||82.93||82.93||82.93||6060
1651158710000|2022-04-28 15:11:50|||||||||1000
1651158720000|2022-04-28 15:12:00|82.94|82.91|82.95|82.91|82.96|82.92|82.94|82.9|4434
1651158740000|2022-04-28 15:12:20|82.94||82.94||82.94||82.94||0
1651158750000|2022-04-28 15:12:30|82.95|82.9|82.96|82.94|82.96|82.94|82.91|82.87|2839
1651158760000|2022-04-28 15:12:40|82.97|82.95|83.02|82.97|83.02|82.98|82.97|82.95|14923
1651158770000|2022-04-28 15:12:50|83.03|82.99|83.04|83.02|83.04|83.02|83.03|82.99|4900
1651158780000|2022-04-28 15:13:00|83.03|83.01|83.02|82.99|83.06|83.03|83.01|82.97|29536
1651158790000|2022-04-28 15:13:10|83.01|82.97|83|82.97|83.01|82.97|83|82.97|985
1651158800000|2022-04-28 15:13:20|82.99|82.95|83.01|82.98|83.01|82.98|82.99|82.95|15000
1651158810000|2022-04-28 15:13:30|||||||||119
1651158830000|2022-04-28 15:13:50|83.02|83|83.02|82.99|83.05|83.02|83.02|82.98|7139
1651158840000|2022-04-28 15:14:00|83.01|82.98|83.04|82.99|83.04|83|83.01|82.96|7645
1651158880000|2022-04-28 15:14:40|83.02|83|83.04|83.01|83.04|83.01|83.02|83|2571
1651158890000|2022-04-28 15:14:50|83.03|83.02|83.14|83.11|83.14|83.11|83.03|83.02|27627
1651158900000|2022-04-28 15:15:00|83.17|83.14|83.1|83.06|83.17|83.14|83.1|83.06|22757
1651158910000|2022-04-28 15:15:10|83.11||83.12||83.13||83.09||35
1651158920000|2022-04-28 15:15:20|||||||||10000
1651158940000|2022-04-28 15:15:40|83.13|83.07|83.11|83.07|83.13|83.09|83.1|83.06|694
1651158950000|2022-04-28 15:15:50||83.08||83.08||83.08||83.08|11959
1651158960000|2022-04-28 15:16:00|83.09|83.07|83.08|83.06|83.11|83.07|83.08|83.05|12404
1651158970000|2022-04-28 15:16:10|83.07|83.05|83.07|83.05|83.07|83.05|83.07|83.05|3826
1651158980000|2022-04-28 15:16:20|83.06|83.04|83.02|83|83.06|83.04|83.02|83|4674
1651158990000|2022-04-28 15:16:30|83.04||83.04||83.04||83.04||744
1651159000000|2022-04-28 15:16:40|||||||||407
1651159020000|2022-04-28 15:17:00|83.02||83.02||83.02||83.02||51
1651159030000|2022-04-28 15:17:10|83.04|83.02|83.03|83|83.04|83.02|83.02|83|8273
1651159040000|2022-04-28 15:17:20|83.04|82.99|83.24|83.19|83.24|83.19|83.04|82.99|38189
1651159050000|2022-04-28 15:17:30|83.25|83.2|83.27|83.23|83.27|83.23|83.25|83.2|4220
1651159060000|2022-04-28 15:17:40|83.28|83.24|83.21|83.16|83.28|83.24|83.19|83.15|16349
1651159070000|2022-04-28 15:17:50|83.2|83.17|83.21|83.17|83.21|83.17|83.2|83.17|24736
1651159080000|2022-04-28 15:18:00|83.22|83.2|83.26|83.23|83.27|83.24|83.22|83.2|12260
1651159090000|2022-04-28 15:18:10|83.27|83.25|83.32|83.28|83.34|83.29|83.27|83.25|11208
1651159100000|2022-04-28 15:18:20||83.29||83.29||83.29||83.29|0
1651159110000|2022-04-28 15:18:30|83.31|83.3|83.31|83.28|83.32|83.3|83.31|83.26|12053
1651159120000|2022-04-28 15:18:40|83.3|83.26|83.3|83.27|83.3|83.27|83.3|83.25|7583
1651159130000|2022-04-28 15:18:50|83.31|83.29|83.31|83.27|83.31|83.29|83.31|83.27|219
1651159140000|2022-04-28 15:19:00|83.3|83.28|83.31|83.28|83.31|83.28|83.3|83.28|12160
1651159150000|2022-04-28 15:19:10|83.32|83.31|83.34|83.28|83.34|83.32|83.31|83.28|6548
1651159160000|2022-04-28 15:19:20|83.32|83.29|83.33|83.3|83.35|83.31|83.31|83.28|3452
1651159170000|2022-04-28 15:19:30|83.34|83.31|83.39|83.37|83.39|83.37|83.34|83.31|14617
1651159180000|2022-04-28 15:19:40|83.4|83.38|83.42|83.38|83.43|83.39|83.38|83.34|13766
1651159190000|2022-04-28 15:19:50|83.41|83.39|83.45|83.42|83.45|83.42|83.41|83.39|5704
1651159200000|2022-04-28 15:20:00|83.46|83.4|83.45|83.43|83.48|83.44|83.45|83.39|19120
1651159210000|2022-04-28 15:20:10|83.44|83.41|83.42|83.4|83.44|83.41|83.42|83.4|4298
1651159220000|2022-04-28 15:20:20|83.43|83.41|83.45|83.43|83.45|83.43|83.41|83.39|23663
1651159230000|2022-04-28 15:20:30|83.48|83.44|83.48|83.45|83.48|83.45|83.48|83.44|13756
1651159240000|2022-04-28 15:20:40||83.47||83.45||83.47||83.45|10
1651159250000|2022-04-28 15:20:50|83.47|83.44|83.45|83.42|83.47|83.45|83.44|83.4|9054
1651159260000|2022-04-28 15:21:00||83.43||83.43||83.43||83.43|0
1651159270000|2022-04-28 15:21:10|||||||||12
1651159280000|2022-04-28 15:21:20|83.46|83.44|83.54|83.49|83.54|83.49|83.46|83.44|33272
1651159290000|2022-04-28 15:21:30|83.55|83.5|83.52|83.49|83.57|83.52|83.49|83.46|8034
1651159300000|2022-04-28 15:21:40||83.47||83.49||83.49||83.47|1775
1651159310000|2022-04-28 15:21:50|83.51|83.5|83.52|83.49|83.53|83.51|83.51|83.47|4387
1651159320000|2022-04-28 15:22:00|83.53|83.5|83.55|83.52|83.55|83.52|83.53|83.49|5723
1651159330000|2022-04-28 15:22:10|83.54|83.53|83.55|83.53|83.55|83.54|83.54|83.52|26514
1651159340000|2022-04-28 15:22:20|||||||||1218
1651159350000|2022-04-28 15:22:30|83.56|83.54|83.56|83.53|83.56|83.54|83.56|83.53|6916
1651159360000|2022-04-28 15:22:40|83.55|83.54|83.54|83.5|83.55|83.54|83.53|83.5|13606
1651159370000|2022-04-28 15:22:50|83.52|83.47|83.5|83.47|83.52|83.47|83.47|83.45|6737
1651159380000|2022-04-28 15:23:00|83.51|83.48|83.5|83.48|83.52|83.48|83.5|83.47|14551
1651159390000|2022-04-28 15:23:10|83.51|83.49|83.51|83.48|83.51|83.49|83.51|83.48|2102
1651159400000|2022-04-28 15:23:20|83.52|83.49|83.52|83.47|83.55|83.5|83.52|83.47|10353
1651159410000|2022-04-28 15:23:30|||||||||3562
1651159420000|2022-04-28 15:23:40|83.51|83.46|83.49|83.45|83.51|83.47|83.49|83.45|1460
1651159430000|2022-04-28 15:23:50|||||||||3573
1651159440000|2022-04-28 15:24:00|||||||||59
1651159450000|2022-04-28 15:24:10|||||||||298
1651159460000|2022-04-28 15:24:20|83.48|83.43|83.41|83.36|83.48|83.43|83.41|83.35|14631
1651159470000|2022-04-28 15:24:30|83.4|83.35|83.37|83.34|83.4|83.35|83.37|83.34|9882
1651159480000|2022-04-28 15:24:40||83.31||83.34||83.34||83.31|8171
1651159490000|2022-04-28 15:24:50|83.39|83.35|83.43|83.4|83.43|83.4|83.39|83.35|12005
1651159500000|2022-04-28 15:25:00|83.45|83.42|83.42|83.38|83.47|83.43|83.42|83.38|10809
1651159510000|2022-04-28 15:25:10|83.4|83.37|83.42|83.39|83.44|83.39|83.39|83.36|11395
1651159520000|2022-04-28 15:25:20|83.44|83.41|83.41|83.38|83.44|83.41|83.41|83.38|1525
1651159540000|2022-04-28 15:25:40|83.43|83.39|83.42|83.39|83.43|83.39|83.42|83.38|0
1651159550000|2022-04-28 15:25:50|83.4|83.37|83.38|83.35|83.4|83.37|83.38|83.35|7674
1651159560000|2022-04-28 15:26:00|83.36|83.34|83.38|83.34|83.38|83.34|83.36|83.32|1227
1651159570000|2022-04-28 15:26:10|83.4|83.33|83.41|83.36|83.41|83.37|83.38|83.33|15991
1651159580000|2022-04-28 15:26:20|83.4|83.35|83.38|83.34|83.4|83.36|83.37|83.32|5241
1651159590000|2022-04-28 15:26:30|83.37|83.33|83.37|83.33|83.37|83.33|83.37|83.32|0
1651159600000|2022-04-28 15:26:40|||||||||10000
1651159610000|2022-04-28 15:26:50|83.36|83.34|83.37|83.35|83.37|83.35|83.36|83.32|15795
1651159620000|2022-04-28 15:27:00|83.38|83.33|83.3|83.27|83.38|83.33|83.3|83.25|8378
1651159630000|2022-04-28 15:27:10|83.32|83.28|83.31|83.27|83.33|83.29|83.31|83.27|9340
1651159650000|2022-04-28 15:27:30|83.3|83.25|83.23|83.2|83.3|83.25|83.23|83.2|30234
1651159660000|2022-04-28 15:27:40|83.25|83.21|83.25|83.21|83.26|83.21|83.24|83.2|9737
1651159670000|2022-04-28 15:27:50|83.26|83.23|83.32|83.27|83.33|83.28|83.26|83.23|9556
1651159680000|2022-04-28 15:28:00|83.31||83.3||83.32||83.3||653
1651159690000|2022-04-28 15:28:10|83.32|83.28|83.31|83.28|83.32|83.28|83.31|83.28|607
1651159700000|2022-04-28 15:28:20|83.3|83.27|83.3|83.27|83.3|83.27|83.3|83.27|1127
1651159710000|2022-04-28 15:28:30|83.28|83.26|83.28|83.24|83.3|83.26|83.28|83.23|11321
1651159720000|2022-04-28 15:28:40|83.29|83.27|83.27|83.23|83.3|83.27|83.27|83.23|12601
1651159730000|2022-04-28 15:28:50||83.22||83.23||83.25||83.21|5154
1651159740000|2022-04-28 15:29:00|83.29||83.29||83.29||83.29||2534
1651159750000|2022-04-28 15:29:10|83.28|83.21|83.24|83.19|83.28|83.23|83.24|83.19|13832
1651159760000|2022-04-28 15:29:20|83.26|83.2|83.26|83.22|83.28|83.25|83.26|83.2|8874
1651159770000|2022-04-28 15:29:30|83.28|83.23|83.33|83.28|83.34|83.3|83.28|83.23|14510
1651159780000|2022-04-28 15:29:40|83.31|83.27|83.19|83.13|83.31|83.28|83.19|83.13|19853
1651159790000|2022-04-28 15:29:50||83.14||83.14||83.14||83.13|1770
1651215600000|2022-04-29 07:00:00|85.49|85|85.52|85.05|85.53|85.4|85.25|85|105479
1651215610000|2022-04-29 07:00:10|85.27|85|84.89|84.74|85.53|85.06|84.88|84.08|29983
1651215620000|2022-04-29 07:00:20|84.86|84.69|84.86|84.64|84.95|84.69|84.63|84.4|41316
1651215630000|2022-04-29 07:00:30||84.49||84.67||84.67||84.49|58
1651215640000|2022-04-29 07:00:40|84.98|84.49|85.09|84.7|85.19|84.93|84.98|84.49|28986
1651215650000|2022-04-29 07:00:50|85.08||85||85.19||85||7075
1651215660000|2022-04-29 07:01:00|84.96|84.66|84.78|84.56|84.99|84.68|84.78|84.41|0
1651215670000|2022-04-29 07:01:10|84.93|84.42|84.74|84.53|84.93|84.59|84.74|84.42|852
1651215680000|2022-04-29 07:01:20|84.89|84.43|84.75|84.54|84.89|84.57|84.75|84.43|0
1651215700000|2022-04-29 07:01:40|84.92|84.57|84.76|84.6|84.94|84.6|84.76|84.54|3224
1651215710000|2022-04-29 07:01:50|||||||||42
1651215720000|2022-04-29 07:02:00|84.75|84.54|84.77|84.56|84.82|84.61|84.65|84.48|1068
1651215730000|2022-04-29 07:02:10|84.74|84.52|84.81|84.53|84.88|84.53|84.66|84.48|4463
1651215740000|2022-04-29 07:02:20|84.8||84.72||84.88||84.72||8171
1651215750000|2022-04-29 07:02:30|84.71||84.69||84.81||84.69||1534
1651215760000|2022-04-29 07:02:40|84.82|84.55|84.81|84.55|84.88|84.55|84.81|84.55|180569
1651215770000|2022-04-29 07:02:50|84.82|84.56|84.82|84.58|84.82|84.58|84.82|84.56|47094
1651215780000|2022-04-29 07:03:00|||||||||34108
1651215790000|2022-04-29 07:03:10||84.59||84.7||84.7||84.59|2190
1651215800000|2022-04-29 07:03:20|84.95|84.71|84.98|84.81|85|84.81|84.94|84.71|1543
1651215810000|2022-04-29 07:03:30|85|84.83|84.96|84.82|85|84.85|84.96|84.81|3166
1651215820000|2022-04-29 07:03:40|85||84.98||85||84.95||8231
1651215830000|2022-04-29 07:03:50||84.83||84.84||84.84||84.83|12335
1651215850000|2022-04-29 07:04:10|84.94|84.85|85.04|84.88|85.1|84.88|84.94|84.84|14902
1651215860000|2022-04-29 07:04:20|84.99|84.89|84.8|84.64|84.99|84.91|84.8|84.57|23346
1651215870000|2022-04-29 07:04:30|84.79|84.56|84.75|84.59|84.82|84.59|84.75|84.56|3
1651215880000|2022-04-29 07:04:40||84.62||84.62||84.62||84.59|2360
1651215890000|2022-04-29 07:04:50|84.76|84.64|84.85|84.72|84.85|84.72|84.76|84.64|11708
1651215900000|2022-04-29 07:05:00|84.84|84.67|84.8|84.69|84.85|84.72|84.78|84.59|812
1651215910000|2022-04-29 07:05:10|84.83||84.78||84.84||84.78||105
1651215920000|2022-04-29 07:05:20|84.79|84.7|84.84|84.7|84.84|84.7|84.79|84.7|3342
1651215930000|2022-04-29 07:05:30|84.85|84.71|84.99|84.82|85.03|84.82|84.85|84.71|3541
1651215940000|2022-04-29 07:05:40|85.03|84.83|85.07|84.88|85.07|84.88|85.03|84.83|0
1651215950000|2022-04-29 07:05:50|85.06|84.89|85.04|84.91|85.07|84.91|85.04|84.89|0
1651215960000|2022-04-29 07:06:00|85.02|84.86|84.98|84.82|85.02|84.86|84.91|84.82|120595
1651215970000|2022-04-29 07:06:10|84.8|84.78|84.87|84.68|84.96|84.8|84.78|84.59|104268
1651215980000|2022-04-29 07:06:20|84.86|84.65|84.81|84.66|84.86|84.66|84.78|84.65|11929
1651215990000|2022-04-29 07:06:30|84.82|84.67|84.84|84.68|84.93|84.76|84.82|84.67|64128
1651216000000|2022-04-29 07:06:40|84.82||84.84||84.84||84.81||0
1651216010000|2022-04-29 07:06:50|||||||||103
1651216020000|2022-04-29 07:07:00|84.89|84.69|84.71|84.62|84.89|84.71|84.71|84.62|6389
1651216030000|2022-04-29 07:07:10|84.7|84.58|84.71|84.56|84.72|84.58|84.67|84.56|5780
1651216040000|2022-04-29 07:07:20|||||||||3500
1651216050000|2022-04-29 07:07:30|84.72|84.57|84.75|84.57|84.78|84.64|84.71|84.57|13144
1651216060000|2022-04-29 07:07:40|84.74|84.6|84.71|84.57|84.75|84.6|84.67|84.56|240
1651216080000|2022-04-29 07:08:00|84.7|84.6|84.69|84.57|84.7|84.62|84.69|84.57|679
1651216090000|2022-04-29 07:08:10|84.68||84.69||84.69||84.68||11834
1651216100000|2022-04-29 07:08:20|84.67||84.68||84.69||84.66||3
1651216110000|2022-04-29 07:08:30|84.65|84.56|84.51|84.4|84.65|84.57|84.49|84.4|38346
1651216120000|2022-04-29 07:08:40|84.52||84.52||84.52||84.52||6204
1651216130000|2022-04-29 07:08:50|84.51||84.51||84.51||84.51||124
1651216140000|2022-04-29 07:09:00|84.5||84.48||84.5||84.48||4228
1651216150000|2022-04-29 07:09:10|84.51|84.42|84.6|84.45|84.63|84.45|84.51|84.42|10125
1651216160000|2022-04-29 07:09:20|84.61|84.47|84.68|84.58|84.69|84.58|84.61|84.47|26802
1651216170000|2022-04-29 07:09:30|84.69|84.59|84.74|84.61|84.77|84.61|84.69|84.59|4556
1651216180000|2022-04-29 07:09:40|84.75|84.59|84.74|84.56|84.75|84.59|84.67|84.55|0
1651216190000|2022-04-29 07:09:50|84.72||84.72||84.72||84.72||0
1651216200000|2022-04-29 07:10:00|84.74|84.57|84.93|84.79|84.93|84.79|84.74|84.57|7330
1651216210000|2022-04-29 07:10:10|84.95|84.8|84.97|84.85|85|84.9|84.95|84.8|14168
1651216220000|2022-04-29 07:10:20|||||||||18905
1651216250000|2022-04-29 07:10:50|84.96|84.86|85.35|85.2|85.36|85.23|84.96|84.86|125388
1651216260000|2022-04-29 07:11:00|85.38|85.19|85.4|85.29|85.4|85.29|85.29|85.19|15378
1651216270000|2022-04-29 07:11:10|||||||||5385
1651216280000|2022-04-29 07:11:20|85.45|85.32|85.47|85.34|85.5|85.38|85.4|85.31|27961
1651216290000|2022-04-29 07:11:30||85.36||85.37||85.37||85.36|17217
1651216300000|2022-04-29 07:11:40|85.48|85.38|85.48|85.38|85.48|85.38|85.48|85.38|5838
1651216310000|2022-04-29 07:11:50|85.5|85.39|85.68|85.58|85.69|85.58|85.5|85.39|19292
1651216320000|2022-04-29 07:12:00|85.78|85.59|85.77|85.61|85.78|85.61|85.75|85.57|23793
1651216330000|2022-04-29 07:12:10|85.78|85.62|85.68|85.57|85.81|85.65|85.67|85.57|45425
1651216340000|2022-04-29 07:12:20|85.67||85.67||85.67||85.67||1770
1651216350000|2022-04-29 07:12:30||85.58||85.57||85.58||85.57|2585
1651216370000|2022-04-29 07:12:50|85.68|85.59|85.9|85.78|85.9|85.78|85.68|85.59|8755
1651216380000|2022-04-29 07:13:00|85.88|85.76|85.85|85.72|85.88|85.76|85.82|85.72|2444
1651216390000|2022-04-29 07:13:10|85.9|85.76|85.77|85.7|85.9|85.76|85.77|85.7|9921
1651216400000|2022-04-29 07:13:20|85.78|85.68|85.76|85.61|85.78|85.68|85.73|85.58|6593
1651216410000|2022-04-29 07:13:30|85.78|85.64|85.78|85.64|85.78|85.66|85.78|85.64|18106
1651216420000|2022-04-29 07:13:40|85.77|85.61|85.63|85.53|85.77|85.61|85.62|85.48|8748
1651216430000|2022-04-29 07:13:50|85.61|85.5|85.53|85.37|85.63|85.53|85.5|85.32|13050
1651216440000|2022-04-29 07:14:00|85.51|85.44|85.42|85.32|85.51|85.44|85.4|85.23|27910
1651216450000|2022-04-29 07:14:10|85.44|85.33|85.54|85.42|85.55|85.42|85.42|85.33|5235
1651216460000|2022-04-29 07:14:20|85.53|85.37|85.36|85.2|85.55|85.37|85.35|85.2|17948
1651216470000|2022-04-29 07:14:30|85.35|85.23|85.35|85.23|85.36|85.23|85.34|85.23|22871
1651216480000|2022-04-29 07:14:40|85.36|85.24|85.49|85.32|85.5|85.38|85.34|85.23|13401
1651216490000|2022-04-29 07:14:50|85.45|85.31|85.49|85.38|85.49|85.39|85.44|85.31|5686
1651216500000|2022-04-29 07:15:00|85.48|85.37|85.47|85.37|85.48|85.38|85.46|85.37|10064
1651216510000|2022-04-29 07:15:10|85.48|85.39|85.47|85.38|85.48|85.39|85.47|85.37|0
1651216520000|2022-04-29 07:15:20|85.46|85.37|85.42|85.32|85.47|85.37|85.4|85.27|7649
1651216530000|2022-04-29 07:15:30|85.4|85.31|85.32|85.24|85.42|85.31|85.31|85.2|17460
1651216540000|2022-04-29 07:15:40|85.34|85.25|85.34|85.24|85.38|85.25|85.34|85.24|2160
1651216550000|2022-04-29 07:15:50|85.37|85.25|85.34|85.24|85.37|85.26|85.34|85.24|53
1651216560000|2022-04-29 07:16:00|85.3|85.27|85.25|85.19|85.32|85.27|85.23|85.16|4692
1651216570000|2022-04-29 07:16:10|85.28||85.28||85.29||85.28||11675
1651216580000|2022-04-29 07:16:20|85.25|85.17|85.23|85.16|85.25|85.23|85.14|85.04|58755
1651216590000|2022-04-29 07:16:30|85.21|85.15|85.31|85.18|85.34|85.2|85.19|85.06|7478
1651216600000|2022-04-29 07:16:40|85.32||85.31||85.32||85.31||6012
1651216610000|2022-04-29 07:16:50|85.3|85.2|85.35|85.25|85.44|85.3|85.26|85.2|10340
1651216620000|2022-04-29 07:17:00|85.39|85.27|85.39|85.27|85.39|85.27|85.38|85.27|0
1651216630000|2022-04-29 07:17:10||85.25||85.31||85.31||85.25|596
1651216640000|2022-04-29 07:17:20|85.38|85.33|85.37|85.31|85.39|85.33|85.37|85.31|10179
1651216650000|2022-04-29 07:17:30|85.35|85.26|85.32|85.26|85.37|85.26|85.3|85.22|5164
1651216660000|2022-04-29 07:17:40|85.31|85.24|85.3|85.19|85.32|85.25|85.24|85.17|4870
1651216670000|2022-04-29 07:17:50|85.32|85.2|85.37|85.25|85.38|85.25|85.3|85.2|4370
1651216680000|2022-04-29 07:18:00|85.38||85.38||85.38||85.38||1198
1651216690000|2022-04-29 07:18:10|||||||||2294
1651216700000|2022-04-29 07:18:20|85.33|85.27|85.38|85.3|85.38|85.3|85.33|85.27|2379
1651216710000|2022-04-29 07:18:30|85.44|85.28|85.46|85.36|85.52|85.41|85.35|85.24|7369
1651216720000|2022-04-29 07:18:40|85.45|85.37|85.53|85.44|85.61|85.52|85.45|85.37|7218
1651216730000|2022-04-29 07:18:50|85.52|85.45|85.78|85.64|85.8|85.68|85.52|85.41|23976
1651216740000|2022-04-29 07:19:00|85.79|85.65|85.78|85.67|85.86|85.73|85.73|85.64|12517
1651216750000|2022-04-29 07:19:10|85.77|85.65|85.69|85.63|85.77|85.65|85.68|85.58|12164
1651216760000|2022-04-29 07:19:20|85.68|85.61|85.59|85.51|85.68|85.61|85.59|85.51|54496
1651216770000|2022-04-29 07:19:30|85.63|85.53|85.56|85.47|85.63|85.53|85.5|85.47|32900
1651216780000|2022-04-29 07:19:40|85.55|85.45|85.56|85.5|85.56|85.5|85.52|85.43|6581
1651216790000|2022-04-29 07:19:50|85.58|85.51|85.68|85.59|85.68|85.59|85.56|85.5|15388
1651216800000|2022-04-29 07:20:00|85.73|85.61|85.74|85.67|85.78|85.67|85.73|85.6|10245
1651216810000|2022-04-29 07:20:10|85.77|85.68|85.83|85.75|85.87|85.75|85.77|85.65|274
1651216820000|2022-04-29 07:20:20|85.88|85.77|85.81|85.73|85.89|85.79|85.81|85.71|28392
1651216830000|2022-04-29 07:20:30|85.83|85.77|85.73|85.68|85.83|85.77|85.73|85.66|33598
1651216840000|2022-04-29 07:20:40|85.71|85.67|85.69|85.6|85.71|85.67|85.69|85.6|44997
1651216850000|2022-04-29 07:20:50|85.7|85.69|85.67|85.58|85.71|85.69|85.64|85.57|21622
1651216860000|2022-04-29 07:21:00|85.69|85.59|85.65|85.6|85.7|85.64|85.64|85.56|5950
1651216870000|2022-04-29 07:21:10|85.67|85.61|85.85|85.81|85.9|85.83|85.65|85.61|16173
1651216880000|2022-04-29 07:21:20|85.84|85.8|85.85|85.79|85.85|85.8|85.82|85.73|2822
1651216890000|2022-04-29 07:21:30||85.8||85.79||85.8||85.75|0
1651216900000|2022-04-29 07:21:40|85.86|85.8|85.88|85.84|85.89|85.84|85.86|85.8|8400
1651216910000|2022-04-29 07:21:50|85.87|85.8|85.82|85.76|85.87|85.82|85.82|85.73|15129
1651216920000|2022-04-29 07:22:00|85.87|85.79|85.89|85.82|85.9|85.82|85.82|85.76|1561
1651216930000|2022-04-29 07:22:10|85.87|85.8|85.79|85.71|85.87|85.8|85.77|85.68|8002
1651216940000|2022-04-29 07:22:20|85.8|85.72|85.79|85.7|85.86|85.77|85.79|85.7|8021
1651216950000|2022-04-29 07:22:30|85.83|85.72|85.88|85.81|85.9|85.81|85.79|85.72|4175
1651216960000|2022-04-29 07:22:40|85.85|85.77|85.8|85.73|85.87|85.79|85.8|85.7|6986
1651216970000|2022-04-29 07:22:50|85.85|85.74|85.87|85.83|85.88|85.83|85.8|85.74|32213
1651216980000|2022-04-29 07:23:00|85.86|85.8|85.87|85.81|85.87|85.81|85.83|85.75|20578
1651216990000|2022-04-29 07:23:10|85.86|85.79|85.87|85.8|85.87|85.8|85.86|85.79|6549
1651217010000|2022-04-29 07:23:30|85.88|85.81|86.06|85.97|86.07|86.02|85.88|85.79|40915
1651217020000|2022-04-29 07:23:40|86.03|85.98|86|85.91|86.06|86.05|85.99|85.88|14929
1651217030000|2022-04-29 07:23:50||85.93||85.93||85.93||85.93|185
1651217040000|2022-04-29 07:24:00|85.98|85.91|86.14|86.06|86.14|86.08|85.98|85.91|16729
1651217050000|2022-04-29 07:24:10|86.2|86.03|86.18|86.1|86.2|86.13|86.18|86.03|10062
1651217060000|2022-04-29 07:24:20|86.19|86.12|86.16|86.06|86.19|86.12|86.05|85.93|38001
1651217070000|2022-04-29 07:24:30|86.15|86.03|86.1|86.05|86.15|86.05|86.06|85.99|10588
1651217080000|2022-04-29 07:24:40|86.08|86.01|86.08|86.04|86.1|86.04|86.06|86.01|4577
1651217090000|2022-04-29 07:24:50|86.06|86.02|86.06|86.01|86.06|86.02|86.06|86.01|15664
1651217100000|2022-04-29 07:25:00|86.05|86|86|85.96|86.05|86|85.98|85.9|5737
1651217120000|2022-04-29 07:25:20|85.98|85.95|85.9|85.86|85.98|85.95|85.88|85.79|9723
1651217130000|2022-04-29 07:25:30|85.92|85.88|86|85.97|86|85.97|85.92|85.85|7203
1651217140000|2022-04-29 07:25:40|85.98|85.93|86|85.95|86|85.95|85.98|85.93|4453
1651217150000|2022-04-29 07:25:50|85.98|85.91|85.97|85.93|86|85.96|85.97|85.91|6029
1651217160000|2022-04-29 07:26:00|85.96|85.95|85.97|85.91|85.97|85.95|85.95|85.87|12414
1651217170000|2022-04-29 07:26:10|85.96|85.88|85.95|85.88|85.96|85.88|85.95|85.87|2500
1651217180000|2022-04-29 07:26:20|85.94|85.92|85.94|85.91|85.97|85.93|85.94|85.87|17065
1651217190000|2022-04-29 07:26:30|85.99|85.88|85.93|85.84|85.99|85.93|85.82|85.72|43832
1651217200000|2022-04-29 07:26:40|85.94|85.85|85.93|85.87|85.94|85.87|85.93|85.84|347
1651217210000|2022-04-29 07:26:50|85.9|85.84|85.89|85.84|85.9|85.84|85.88|85.84|30518
1651217220000|2022-04-29 07:27:00|85.9|85.86|85.84|85.81|85.9|85.86|85.84|85.75|43059
1651217230000|2022-04-29 07:27:10|85.83|85.8|85.77|85.67|85.83|85.8|85.7|85.61|10269
1651217240000|2022-04-29 07:27:20|85.78|85.69|85.75|85.67|85.79|85.72|85.75|85.67|10258
1651217250000|2022-04-29 07:27:30|85.72|85.68|85.72|85.65|85.77|85.7|85.72|85.62|5238
1651217260000|2022-04-29 07:27:40|85.71|85.67|85.62|85.57|85.71|85.67|85.62|85.53|8214
1651217270000|2022-04-29 07:27:50|85.61|85.54|85.61|85.54|85.61|85.54|85.61|85.52|0
1651217280000|2022-04-29 07:28:00|85.62|85.53|85.59|85.52|85.62|85.58|85.58|85.52|22427
1651217290000|2022-04-29 07:28:10|85.61|85.53|85.62|85.55|85.71|85.62|85.6|85.52|30083
1651217300000|2022-04-29 07:28:20|85.6|85.54|85.59|85.51|85.62|85.57|85.57|85.5|13127
1651217310000|2022-04-29 07:28:30|85.6|85.53|85.62|85.56|85.62|85.58|85.58|85.49|12565
1651217330000|2022-04-29 07:28:50|85.63|85.54|85.57|85.48|85.64|85.54|85.51|85.4|9666
1651217340000|2022-04-29 07:29:00|85.56|85.5|85.61|85.57|85.65|85.57|85.56|85.49|8574
1651217350000|2022-04-29 07:29:10|85.65|85.58|85.67|85.6|85.73|85.66|85.61|85.55|10048
1651217360000|2022-04-29 07:29:20|85.68|85.61|85.66|85.61|85.68|85.64|85.66|85.6|22255
1651217370000|2022-04-29 07:29:30|85.68|85.62|85.68|85.65|85.68|85.65|85.68|85.61|3309
1651217380000|2022-04-29 07:29:40|85.71|85.68|85.72|85.69|85.74|85.69|85.71|85.65|7305
1651217390000|2022-04-29 07:29:50|85.71|85.66|85.68|85.64|85.76|85.69|85.68|85.61|13269
1651217400000|2022-04-29 07:30:00|85.66|85.62|85.66|85.6|85.67|85.62|85.6|85.55|30971
1651217410000|2022-04-29 07:30:10|85.67|85.59|85.64|85.58|85.67|85.61|85.61|85.57|20852
1651217420000|2022-04-29 07:30:20||85.59||85.59||85.59||85.59|0
1651217430000|2022-04-29 07:30:30|85.6|85.57|85.55|85.5|85.6|85.57|85.52|85.46|36086
1651217440000|2022-04-29 07:30:40|85.53|85.51|85.49|85.45|85.54|85.51|85.49|85.45|9048
1651217450000|2022-04-29 07:30:50|85.53|85.46|85.49|85.42|85.53|85.48|85.47|85.4|4000
1651217460000|2022-04-29 07:31:00|85.47|85.41|85.48|85.41|85.49|85.43|85.41|85.34|5174
1651217470000|2022-04-29 07:31:10|85.47|85.4|85.47|85.39|85.47|85.4|85.44|85.38|20
1651217480000|2022-04-29 07:31:20|85.46|85.4|85.46|85.39|85.46|85.41|85.46|85.39|126
1651217490000|2022-04-29 07:31:30|85.43|85.4|85.42|85.37|85.46|85.4|85.4|85.31|27820
1651217500000|2022-04-29 07:31:40|85.41|85.35|85.41|85.35|85.41|85.35|85.41|85.35|0
1651217510000|2022-04-29 07:31:50|85.39|85.34|85.48|85.43|85.49|85.43|85.38|85.34|5510
1651217520000|2022-04-29 07:32:00|85.45|85.42|85.4|85.35|85.45|85.42|85.38|85.32|14000
1651217530000|2022-04-29 07:32:10|85.37|85.34|85.38|85.31|85.4|85.34|85.37|85.31|22488
1651217540000|2022-04-29 07:32:20||85.32||85.32||85.33||85.32|0
1651217550000|2022-04-29 07:32:30|85.35|85.31|85.25|85.2|85.35|85.31|85.25|85.18|1559
1651217560000|2022-04-29 07:32:40|85.24|85.19|85.27|85.22|85.29|85.24|85.24|85.19|152808
1651217570000|2022-04-29 07:32:50|85.26|85.19|85.27|85.22|85.27|85.22|85.24|85.17|15804
1651217580000|2022-04-29 07:33:00|85.25|85.21|85.15|85.08|85.25|85.21|85.15|85.06|22078
1651217590000|2022-04-29 07:33:10|85.18|85.09|85.24|85.17|85.24|85.17|85.18|85.09|9592
1651217600000|2022-04-29 07:33:20|85.22|85.16|85.21|85.15|85.22|85.16|85.21|85.14|29
1651217610000|2022-04-29 07:33:30|85.2|85.17|85.18|85.14|85.2|85.17|85.18|85.11|1245
1651217620000|2022-04-29 07:33:40|85.2|85.16|85.15|85.1|85.2|85.16|85.15|85.1|3883
1651217630000|2022-04-29 07:33:50|85.13|85.12|85.1|85.03|85.21|85.18|85.08|85.02|20385
1651217640000|2022-04-29 07:34:00|85.11|85.05|85.13|85.09|85.14|85.1|85.07|85.04|4347
1651217650000|2022-04-29 07:34:10|85.12|85.1|85.13|85.09|85.13|85.1|85.12|85.09|83107
1651217660000|2022-04-29 07:34:20|||||||||5886
1651217670000|2022-04-29 07:34:30|85.15|85.11|85.07|85.01|85.17|85.13|85.04|85|85158
1651217680000|2022-04-29 07:34:40|85.06|85|85.1|85.04|85.1|85.05|85.03|85|27167
1651217690000|2022-04-29 07:34:50|85.09|85.03|85.02|84.99|85.09|85.04|85.02|84.96|39124
1651217700000|2022-04-29 07:35:00|85.03|85.01|85.09|85.03|85.09|85.03|85.03|85.01|15684
1651217710000|2022-04-29 07:35:10|85.08|85.02|85.08|85.03|85.09|85.05|85.01|84.95|59772
1651217720000|2022-04-29 07:35:20|85.09|85.04|85.17|85.12|85.18|85.12|85.09|85.04|4981
1651217730000|2022-04-29 07:35:30|||||||||150
1651217740000|2022-04-29 07:35:40|85.2|85.13|85.22|85.18|85.26|85.18|85.2|85.13|900
1651217750000|2022-04-29 07:35:50|85.21|85.17|85.21|85.16|85.21|85.17|85.21|85.16|17809
1651217760000|2022-04-29 07:36:00|85.23|85.17|85.28|85.23|85.29|85.23|85.23|85.17|10849
1651217770000|2022-04-29 07:36:10|||||||||8155
1651217780000|2022-04-29 07:36:20|85.25|85.21|85.22|85.16|85.25|85.21|85.21|85.16|8775
1651217790000|2022-04-29 07:36:30||85.17||85.17||85.18||85.17|2616
1651217800000|2022-04-29 07:36:40|85.2|85.16|85.28|85.24|85.28|85.24|85.19|85.1|25056
1651217810000|2022-04-29 07:36:50|85.31|85.25|85.4|85.33|85.41|85.33|85.3|85.25|3400
1651217820000|2022-04-29 07:37:00|85.39|85.35|85.41|85.35|85.43|85.37|85.39|85.33|30084
1651217830000|2022-04-29 07:37:10|85.42||85.42||85.42||85.41||272
1651217840000|2022-04-29 07:37:20|85.41|85.36|85.42|85.36|85.42|85.36|85.41|85.36|341
1651217850000|2022-04-29 07:37:30|85.41||85.42||85.42||85.41||0
1651217860000|2022-04-29 07:37:40|85.41|85.35|85.42|85.37|85.42|85.37|85.35|85.28|4846
1651217870000|2022-04-29 07:37:50|85.39|85.35|85.34|85.27|85.39|85.36|85.34|85.27|69273
1651217880000|2022-04-29 07:38:00|85.36|85.31|85.37|85.31|85.38|85.31|85.36|85.31|17826
1651217890000|2022-04-29 07:38:10|85.38||85.37||85.38||85.37||0
1651217900000|2022-04-29 07:38:20|85.38|85.28|85.33|85.28|85.38|85.3|85.32|85.24|6958
1651217910000|2022-04-29 07:38:30|85.35|85.31|85.38|85.33|85.42|85.33|85.35|85.31|10018
1651217940000|2022-04-29 07:39:00|85.36|85.31|85.37|85.31|85.38|85.33|85.36|85.28|6254
1651217950000|2022-04-29 07:39:10|85.36||85.36||85.36||85.36||0
1651217970000|2022-04-29 07:39:30|85.37|85.34|85.46|85.4|85.48|85.42|85.36|85.31|5217
1651217980000|2022-04-29 07:39:40|85.45|85.38|85.41|85.35|85.45|85.38|85.4|85.33|900
1651218000000|2022-04-29 07:40:00||85.37||85.37||85.37||85.37|11
1651218010000|2022-04-29 07:40:10||85.35||85.35||85.35||85.35|0
1651218020000|2022-04-29 07:40:20|85.4|85.34|85.4|85.35|85.41|85.35|85.4|85.33|675
1651218030000|2022-04-29 07:40:30||85.33||85.33||85.33||85.33|0
1651218040000|2022-04-29 07:40:40|85.38|85.35|85.37|85.32|85.38|85.35|85.37|85.31|1100
1651218050000|2022-04-29 07:40:50|85.38|85.33|85.41|85.37|85.41|85.37|85.38|85.33|5777
1651218060000|2022-04-29 07:41:00|85.4|85.36|85.32|85.25|85.4|85.36|85.32|85.25|16276
1651218070000|2022-04-29 07:41:10||85.26||85.26||85.26||85.26|6
1651218080000|2022-04-29 07:41:20|85.29|85.25|85.25|85.19|85.29|85.25|85.25|85.18|29507
1651218090000|2022-04-29 07:41:30||85.21||85.21||85.21||85.21|10011
1651218100000|2022-04-29 07:41:40|85.27|85.23|85.26|85.22|85.29|85.23|85.26|85.21|4978
1651218110000|2022-04-29 07:41:50|85.25||85.25||85.25||85.25||0
1651218120000|2022-04-29 07:42:00|85.29|85.23|85.33|85.28|85.35|85.28|85.26|85.22|6972
1651218130000|2022-04-29 07:42:10|85.35|85.29|85.43|85.37|85.43|85.37|85.35|85.29|1267
1651218140000|2022-04-29 07:42:20|85.42|85.36|85.37|85.31|85.42|85.36|85.36|85.27|7270
1651218150000|2022-04-29 07:42:30|85.36||85.37||85.37||85.36||0
1651218160000|2022-04-29 07:42:40|85.36|85.29|85.36|85.29|85.37|85.29|85.33|85.27|751
1651218170000|2022-04-29 07:42:50|85.35||85.35||85.35||85.35||349
1651218190000|2022-04-29 07:43:10||85.32||85.28||85.32||85.28|2179
1651218200000|2022-04-29 07:43:20|85.34||85.34||85.34||85.33||0
1651218210000|2022-04-29 07:43:30|85.31|85.29|85.33|85.26|85.34|85.29|85.31|85.25|9208
1651218220000|2022-04-29 07:43:40|85.32|85.28|85.32|85.26|85.32|85.29|85.32|85.25|541
1651218230000|2022-04-29 07:43:50||85.25||85.26||85.26||85.25|0
1651218240000|2022-04-29 07:44:00||85.25||85.26||85.29||85.25|273
1651218250000|2022-04-29 07:44:10|||||||||2321
1651218260000|2022-04-29 07:44:20|85.33|85.29|85.29|85.21|85.36|85.29|85.29|85.2|21331
1651218270000|2022-04-29 07:44:30|85.31|85.22|85.28|85.24|85.32|85.26|85.28|85.22|71460
1651218280000|2022-04-29 07:44:40|85.27|85.23|85.24|85.19|85.27|85.23|85.24|85.19|12
1651218290000|2022-04-29 07:44:50|85.23||85.23||85.23||85.23||6993
1651218300000|2022-04-29 07:45:00|85.22||85.22||85.22||85.22||0
1651218310000|2022-04-29 07:45:10|85.21|85.17|85.21|85.17|85.21|85.17|85.21|85.17|4973
1651218320000|2022-04-29 07:45:20||85.15||85.15||85.15||85.15|4776
1651218330000|2022-04-29 07:45:30|85.2|85.13|85.2|85.13|85.2|85.13|85.2|85.13|5156
1651218340000|2022-04-29 07:45:40|85.19||85.18||85.19||85.18||0
1651218350000|2022-04-29 07:45:50|85.19|85.14|85.3|85.24|85.35|85.29|85.19|85.14|37963
1651218360000|2022-04-29 07:46:00|85.29|85.23|85.3|85.26|85.3|85.27|85.29|85.23|7968
1651218370000|2022-04-29 07:46:10|85.32|85.3|85.42|85.37|85.43|85.37|85.32|85.29|22038
1651218380000|2022-04-29 07:46:20|85.39|85.36|85.37|85.31|85.39|85.36|85.36|85.31|2500
1651218390000|2022-04-29 07:46:30|85.36||85.36||85.36||85.36||10
1651218400000|2022-04-29 07:46:40|85.37|85.33|85.39|85.35|85.39|85.37|85.37|85.33|9573
1651218410000|2022-04-29 07:46:50|85.4|85.33|85.38|85.35|85.4|85.35|85.38|85.33|0
1651218420000|2022-04-29 07:47:00|85.36|85.33|85.36|85.32|85.38|85.33|85.36|85.32|23491
1651218430000|2022-04-29 07:47:10||85.33||85.32||85.33||85.32|0
1651218460000|2022-04-29 07:47:40|85.37|85.34|85.38|85.34|85.38|85.35|85.37|85.32|5246
1651218470000|2022-04-29 07:47:50|85.39|85.36|85.44|85.38|85.46|85.4|85.39|85.36|602
1651218480000|2022-04-29 07:48:00|85.43|85.37|85.43|85.37|85.44|85.37|85.43|85.37|434
1651218490000|2022-04-29 07:48:10|85.44||85.44||85.44||85.43||2341
1651218500000|2022-04-29 07:48:20|85.45|85.39|85.46|85.39|85.5|85.45|85.45|85.39|8558
1651218510000|2022-04-29 07:48:30|85.47|85.41|85.46|85.41|85.47|85.41|85.46|85.41|0
1651218520000|2022-04-29 07:48:40|85.47|85.39|85.45|85.4|85.47|85.4|85.44|85.37|3820
1651218530000|2022-04-29 07:48:50|85.44|85.39|85.39|85.32|85.44|85.39|85.39|85.32|13390
1651218540000|2022-04-29 07:49:00|85.37||85.37||85.37||85.37||0
1651218550000|2022-04-29 07:49:10|85.35|85.34|85.41|85.36|85.41|85.36|85.35|85.34|4672
1651218570000|2022-04-29 07:49:30|85.39|85.35|85.41|85.36|85.41|85.37|85.39|85.32|8607
1651218580000|2022-04-29 07:49:40|85.4|85.34|85.41|85.34|85.41|85.34|85.4|85.34|0
1651218590000|2022-04-29 07:49:50||85.36||85.36||85.36||85.36|582
1651218600000|2022-04-29 07:50:00||85.37||85.36||85.38||85.36|0
1651218610000|2022-04-29 07:50:10|85.4|85.35|85.4|85.34|85.4|85.35|85.4|85.34|2935
1651218620000|2022-04-29 07:50:20|85.38|85.32|85.37|85.32|85.38|85.32|85.37|85.32|2241
1651218630000|2022-04-29 07:50:30|||||||||8024
1651218640000|2022-04-29 07:50:40|85.36|85.31|85.36|85.31|85.36|85.33|85.36|85.31|15491
1651218650000|2022-04-29 07:50:50||85.32||85.31||85.32||85.31|5000
1651218670000|2022-04-29 07:51:10|85.35|85.33|85.35|85.3|85.35|85.34|85.35|85.3|28443
1651218680000|2022-04-29 07:51:20|85.34|85.28|85.33|85.26|85.34|85.28|85.13|85.06|211836
1651218690000|2022-04-29 07:51:30|85.32|85.24|85.28|85.21|85.32|85.24|85.28|85.21|900
1651218700000|2022-04-29 07:51:40|85.27|85.2|85.22|85.17|85.28|85.21|85.22|85.17|2630
1651218710000|2022-04-29 07:51:50|85.21|85.16|85.2|85.14|85.21|85.16|85.19|85.12|5662
1651218720000|2022-04-29 07:52:00|85.19|85.13|85.15|85.09|85.19|85.13|85.09|85.04|33375
1651218730000|2022-04-29 07:52:10|85.14|85.12|85.15|85.08|85.15|85.12|85.14|85.08|8832
1651218740000|2022-04-29 07:52:20||85.09||85.1||85.1||85.09|5837
1651218750000|2022-04-29 07:52:30|85.13|85.09|85.07|85|85.13|85.09|85.06|85|0
1651218760000|2022-04-29 07:52:40|85.06|85.01|85.13|85.06|85.13|85.06|85.04|85.01|9210
1651218770000|2022-04-29 07:52:50|85.12|85.05|85.08|85.02|85.13|85.07|85.08|85.02|59
1651218780000|2022-04-29 07:53:00|85.06|85|85.06|85|85.06|85|85.05|85|2117
1651218790000|2022-04-29 07:53:10|||||||||40
1651218800000|2022-04-29 07:53:20|85.04|84.97|85.02|84.97|85.06|84.97|85.01|84.95|4698
1651218810000|2022-04-29 07:53:30|85.01|84.96|85.01|84.94|85.01|84.96|85.01|84.94|2077
1651218820000|2022-04-29 07:53:40|||||||||5843
1651218830000|2022-04-29 07:53:50|85.02|84.95|85.09|85.04|85.09|85.04|85.02|84.95|8982
1651218840000|2022-04-29 07:54:00|85.07|85.03|85.07|85.02|85.07|85.03|85.07|85.02|0
1651218850000|2022-04-29 07:54:10|85.06|85.04|85.05|84.98|85.06|85.04|85.05|84.97|3818
1651218860000|2022-04-29 07:54:20|85.03|84.97|85.03|84.97|85.03|84.97|85.03|84.97|0
1651218870000|2022-04-29 07:54:30|85.05|84.98|85.08|85.03|85.08|85.03|85.05|84.98|3121
1651218880000|2022-04-29 07:54:40|85.07|85.02|85.04|84.99|85.07|85.02|85.04|84.97|5570
1651218890000|2022-04-29 07:54:50|85.06|85|85.04|84.98|85.07|85|85.04|84.97|682
1651218900000|2022-04-29 07:55:00||84.97||84.98||84.98||84.97|0
1651218910000|2022-04-29 07:55:10||84.97||84.98||84.98||84.97|24
1651218920000|2022-04-29 07:55:20|||||||||805
1651218940000|2022-04-29 07:55:40||84.99||84.97||84.99||84.97|4255
1651218950000|2022-04-29 07:55:50||84.98||84.97||84.98||84.97|4500
1651218960000|2022-04-29 07:56:00|85.03|84.98|85.03|84.97|85.03|84.98|85.03|84.97|0
1651218970000|2022-04-29 07:56:10|85||85.03||85.03||85||5098
1651218980000|2022-04-29 07:56:20|85.02|84.94|85|84.94|85.02|84.94|85|84.94|3924
1651218990000|2022-04-29 07:56:30|84.97|84.91|84.94|84.87|84.97|84.91|84.91|84.84|4217
1651219000000|2022-04-29 07:56:40|84.96|84.88|84.96|84.91|84.96|84.91|84.94|84.88|3941
1651219010000|2022-04-29 07:56:50||84.9||84.9||84.9||84.9|2177
1651219020000|2022-04-29 07:57:00|84.94|84.91|84.95|84.9|84.96|84.92|84.94|84.9|962
1651219030000|2022-04-29 07:57:10|84.92|84.89|84.92|84.86|84.92|84.89|84.92|84.85|2285
1651219040000|2022-04-29 07:57:20||84.85||84.86||84.86||84.85|102
1651219050000|2022-04-29 07:57:30||84.88||84.88||84.88||84.86|0
1651219070000|2022-04-29 07:57:50|84.95|84.87|84.94|84.88|84.96|84.88|84.91|84.86|15757
1651219080000|2022-04-29 07:58:00|84.92|84.89|84.96|84.92|84.96|84.92|84.92|84.89|8309
1651219090000|2022-04-29 07:58:10|84.94|84.91|84.89|84.85|84.94|84.91|84.89|84.85|15056
1651219110000|2022-04-29 07:58:30|84.87|84.84|84.89|84.85|84.89|84.85|84.87|84.84|3105
1651219120000|2022-04-29 07:58:40|84.88|84.84|84.89|84.85|84.89|84.85|84.88|84.84|30
1651219140000|2022-04-29 07:59:00|84.91|84.87|84.96|84.92|84.96|84.92|84.91|84.87|3262
1651219160000|2022-04-29 07:59:20||84.91||84.91||84.91||84.91|8
1651219170000|2022-04-29 07:59:30|84.95|84.92|84.96|84.92|84.99|84.94|84.95|84.91|3968
1651219180000|2022-04-29 07:59:40|84.95|84.91|84.95|84.89|84.95|84.91|84.95|84.88|46
1651219190000|2022-04-29 07:59:50|84.94|84.88|84.9|84.83|84.94|84.88|84.9|84.83|1982
1651219200000|2022-04-29 08:00:00|84.88|84.82|84.88|84.82|84.88|84.83|84.88|84.81|40
1651219210000|2022-04-29 08:00:10||84.81||84.82||84.82||84.81|17
1651219220000|2022-04-29 08:00:20|84.87|84.81|84.87|84.81|84.87|84.82|84.87|84.81|9
1651219230000|2022-04-29 08:00:30|84.86|84.79|84.84|84.76|84.86|84.79|84.84|84.75|102
1651219240000|2022-04-29 08:00:40|84.83|84.75|84.8|84.74|84.83|84.75|84.8|84.73|1
1651219250000|2022-04-29 08:00:50|84.79|84.73|84.77|84.71|84.79|84.73|84.77|84.7|7
1651219260000|2022-04-29 08:01:00|84.75|84.7|84.69|84.64|84.75|84.7|84.62|84.52|9575
1651219270000|2022-04-29 08:01:10|84.71||84.7||84.71||84.68||7069
1651219280000|2022-04-29 08:01:20|84.71|84.66|84.75|84.69|84.75|84.71|84.69|84.62|13624
1651219290000|2022-04-29 08:01:30|84.72||84.75||84.75||84.72||10350
1651219300000|2022-04-29 08:01:40|84.74|84.7|84.75|84.69|84.75|84.7|84.74|84.69|6865
1651219310000|2022-04-29 08:01:50|84.74||84.74||84.74||84.74||0
1651219320000|2022-04-29 08:02:00|84.72|84.68|84.65|84.6|84.72|84.68|84.65|84.6|5385
1651219330000|2022-04-29 08:02:10||84.59||84.6||84.6||84.58|0
1651219340000|2022-04-29 08:02:20|84.63|84.59|84.63|84.57|84.63|84.6|84.5|84.49|23737
1651219350000|2022-04-29 08:02:30|||||||||100
1651219360000|2022-04-29 08:02:40|||||||||2920
1651219370000|2022-04-29 08:02:50|84.65|84.59|84.63|84.58|84.67|84.6|84.62|84.57|9642
1651219380000|2022-04-29 08:03:00|84.62|84.59|84.63|84.58|84.68|84.59|84.62|84.58|11925
1651219410000|2022-04-29 08:03:30|||||||||3631
1651219420000|2022-04-29 08:03:40|84.62|84.59|84.67|84.61|84.68|84.61|84.62|84.59|1591
1651219430000|2022-04-29 08:03:50|84.68|84.63|84.68|84.61|84.69|84.63|84.67|84.61|1848
1651219440000|2022-04-29 08:04:00|84.67|84.6|84.68|84.62|84.69|84.62|84.65|84.58|14277
1651219450000|2022-04-29 08:04:10|84.67|84.61|84.67|84.64|84.67|84.64|84.65|84.59|3085
1651219460000|2022-04-29 08:04:20||84.63||84.62||84.63||84.62|58000
1651219470000|2022-04-29 08:04:30|84.64|84.61|84.66|84.61|84.67|84.62|84.64|84.58|5494
1651219480000|2022-04-29 08:04:40|||||||||8128
1651219490000|2022-04-29 08:04:50|84.67|84.63|84.76|84.7|84.82|84.75|84.66|84.63|123195
1651219500000|2022-04-29 08:05:00|84.77|84.73|84.83|84.77|84.83|84.77|84.75|84.7|3139
1651219510000|2022-04-29 08:05:10|84.82|84.76|84.82|84.76|84.84|84.76|84.8|84.76|674
1651219520000|2022-04-29 08:05:20|84.83||84.82||84.83||84.81||4
1651219530000|2022-04-29 08:05:30|84.8|84.73|84.81|84.75|84.81|84.75|84.77|84.73|1128
1651219540000|2022-04-29 08:05:40|84.82|84.77|84.83|84.79|84.85|84.79|84.82|84.77|879
1651219550000|2022-04-29 08:05:50|84.84||84.84||84.84||84.84||0
1651219560000|2022-04-29 08:06:00|84.85|84.81|84.85|84.81|84.88|84.83|84.83|84.79|1761
1651219570000|2022-04-29 08:06:10|84.83||84.84||84.85||84.83||0
1651219580000|2022-04-29 08:06:20|84.85||84.85||84.85||84.84||0
1651219590000|2022-04-29 08:06:30|84.83|84.8|84.87|84.81|84.91|84.87|84.83|84.79|16745
1651219600000|2022-04-29 08:06:40|84.86|84.78|84.81|84.75|84.86|84.78|84.81|84.75|5053
1651219610000|2022-04-29 08:06:50|84.79|84.72|84.88|84.83|84.89|84.83|84.75|84.69|10617
1651219620000|2022-04-29 08:07:00|84.87|84.81|84.88|84.83|84.88|84.83|84.85|84.79|730
1651219630000|2022-04-29 08:07:10|84.87|84.81|84.88|84.81|84.88|84.81|84.86|84.81|109
1651219640000|2022-04-29 08:07:20|84.86||84.86||84.86||84.86||0
1651219650000|2022-04-29 08:07:30|84.88|84.82|84.96|84.89|84.99|84.91|84.86|84.82|4663
1651219660000|2022-04-29 08:07:40|84.95|84.88|85|84.93|85|84.93|84.94|84.87|0
1651219670000|2022-04-29 08:07:50|84.97|84.91|84.99|84.92|84.99|84.92|84.97|84.9|120
1651219680000|2022-04-29 08:08:00|85|84.91|84.95|84.87|85|84.91|84.95|84.87|2500
1651219690000|2022-04-29 08:08:10|84.96|84.88|84.97|84.93|84.99|84.94|84.96|84.87|44822
1651219720000|2022-04-29 08:08:40|84.96|84.9|84.91|84.85|84.96|84.93|84.91|84.85|4216
1651219730000|2022-04-29 08:08:50|84.89|84.84|84.89|84.84|84.89|84.84|84.89|84.82|0
1651219740000|2022-04-29 08:09:00|84.88||84.88||84.88||84.88||15
1651219750000|2022-04-29 08:09:10|84.89|84.86|84.97|84.93|84.97|84.93|84.89|84.85|3673
1651219780000|2022-04-29 08:09:40|||||||||200
1651219790000|2022-04-29 08:09:50|84.96|84.91|84.95|84.91|85|84.97|84.95|84.91|81670
1651219800000|2022-04-29 08:10:00|84.93|84.9|84.94|84.9|84.96|84.91|84.93|84.9|929
1651219810000|2022-04-29 08:10:10|84.93|84.92|84.92|84.87|85.01|84.95|84.9|84.86|24658
1651219820000|2022-04-29 08:10:20|84.91|84.86|84.89|84.86|84.91|84.86|84.89|84.86|32
1651219830000|2022-04-29 08:10:30|84.88|84.82|84.82|84.75|84.88|84.82|84.82|84.75|24872
1651219840000|2022-04-29 08:10:40|84.83|84.76|84.91|84.87|84.91|84.87|84.83|84.76|14058
1651219850000|2022-04-29 08:10:50|84.9|84.85|84.89|84.85|84.9|84.85|84.89|84.85|0
1651219860000|2022-04-29 08:11:00|84.9|84.87|84.9|84.86|84.92|84.87|84.9|84.85|12059
1651219870000|2022-04-29 08:11:10|84.91|84.87|85|84.94|85.01|84.98|84.91|84.87|12627
1651219880000|2022-04-29 08:11:20|84.99|84.92|84.94|84.88|85.01|84.96|84.94|84.88|3770
1651219910000|2022-04-29 08:11:50|||||||||132
1651219920000|2022-04-29 08:12:00||84.9||84.88||84.9||84.88|0
1651219930000|2022-04-29 08:12:10||84.9||84.88||84.9||84.88|3
1651219940000|2022-04-29 08:12:20|84.93|84.9|84.93|84.88|84.93|84.9|84.93|84.88|4340
1651219950000|2022-04-29 08:12:30|84.95|84.89|85|84.93|85|84.96|84.95|84.89|10551
1651219960000|2022-04-29 08:12:40|84.99|84.92|84.95|84.88|84.99|84.93|84.95|84.88|231
1651219970000|2022-04-29 08:12:50|84.94|84.89|84.95|84.9|84.95|84.9|84.94|84.89|0
1651219980000|2022-04-29 08:13:00|84.94||84.95||84.95||84.94||100000
1651219990000|2022-04-29 08:13:10|84.94|84.91|84.99|84.93|85.02|84.96|84.94|84.88|4063
1651220000000|2022-04-29 08:13:20|84.97|84.92|84.96|84.9|85|84.96|84.96|84.9|1
1651220010000|2022-04-29 08:13:30||84.91||84.91||84.91||84.91|3005
1651220020000|2022-04-29 08:13:40|84.98|84.92|85|84.96|85.02|84.97|84.98|84.92|14178
1651220030000|2022-04-29 08:13:50|84.99|84.95|85.04|84.98|85.06|85|84.99|84.94|7059
1651220040000|2022-04-29 08:14:00|85.03|84.97|85.04|84.98|85.04|84.98|85.03|84.97|0
1651220050000|2022-04-29 08:14:10|85.05|85|85.04|84.98|85.05|85.01|85.04|84.98|0
1651220060000|2022-04-29 08:14:20|85.03|84.99|85|84.96|85.05|85.02|85|84.94|22478
1651220070000|2022-04-29 08:14:30|84.99|84.93|84.98|84.93|84.99|84.93|84.98|84.93|3276
1651220080000|2022-04-29 08:14:40|84.97|84.9|84.96|84.91|84.97|84.92|84.96|84.9|0
1651220090000|2022-04-29 08:14:50|84.95|84.9|84.93|84.88|84.95|84.9|84.93|84.88|138
1651220100000|2022-04-29 08:15:00|84.92|84.89|84.97|84.92|85.03|84.97|84.92|84.89|72210
1651220120000|2022-04-29 08:15:20|84.96|84.93|84.97|84.92|84.99|84.93|84.96|84.92|119496
1651220130000|2022-04-29 08:15:30|84.98|84.93|84.97|84.92|84.99|84.93|84.95|84.92|92444
1651220140000|2022-04-29 08:15:40|84.98|84.93|84.96|84.92|84.99|84.93|84.95|84.92|3361
1651220150000|2022-04-29 08:15:50|84.97|84.93|84.97|84.92|84.99|84.94|84.96|84.92|266835
1651220160000|2022-04-29 08:16:00|84.98|84.93|84.97|84.92|85.01|84.98|84.97|84.92|22875
1651220170000|2022-04-29 08:16:10|84.96||84.96||84.96||84.96||0
1651220180000|2022-04-29 08:16:20|84.95|84.9|85|84.94|85|84.95|84.93|84.89|122115
1651220190000|2022-04-29 08:16:30|84.99|84.97|84.99|84.94|84.99|84.97|84.99|84.94|2737
1651220200000|2022-04-29 08:16:40|84.98|84.93|84.96|84.92|84.98|84.93|84.94|84.89|13504
1651220210000|2022-04-29 08:16:50|84.93|84.91|84.94|84.88|84.96|84.91|84.9|84.87|27637
1651220220000|2022-04-29 08:17:00|84.93|84.89|84.92|84.88|84.93|84.89|84.92|84.88|2029
1651220240000|2022-04-29 08:17:20|||||||||4
1651220250000|2022-04-29 08:17:30|84.9|84.86|84.9|84.85|84.9|84.88|84.9|84.85|3720
1651220260000|2022-04-29 08:17:40|84.88|84.84|84.83|84.78|84.88|84.85|84.8|84.74|8862
1651220270000|2022-04-29 08:17:50||84.76||84.78||84.78||84.76|11719
1651220280000|2022-04-29 08:18:00|84.86|84.79|84.86|84.79|84.86|84.8|84.83|84.78|2073
1651220290000|2022-04-29 08:18:10|84.87|84.8|84.88|84.81|84.88|84.81|84.87|84.8|572
1651220300000|2022-04-29 08:18:20|84.89|84.82|84.9|84.85|84.9|84.85|84.89|84.82|0
1651220310000|2022-04-29 08:18:30|||||||||1387
1651220320000|2022-04-29 08:18:40|84.88|84.83|84.88|84.83|84.88|84.84|84.86|84.83|0
1651220330000|2022-04-29 08:18:50|84.87|84.82|84.85|84.78|84.87|84.82|84.85|84.78|17003
1651220340000|2022-04-29 08:19:00|84.83||84.83||84.83||84.83||5851
1651220350000|2022-04-29 08:19:10|84.82|84.75|84.82|84.77|84.83|84.78|84.79|84.73|37892
1651220360000|2022-04-29 08:19:20|84.83|84.78|84.88|84.84|84.91|84.87|84.83|84.77|23497
1651220370000|2022-04-29 08:19:30|84.87|84.81|84.86|84.8|84.94|84.88|84.86|84.78|1843
1651220390000|2022-04-29 08:19:50|84.87|84.81|84.93|84.87|84.93|84.87|84.87|84.81|29518
1651220400000|2022-04-29 08:20:00|84.95|84.9|84.98|84.94|84.98|84.94|84.94|84.9|7576
1651220410000|2022-04-29 08:20:10|84.99|84.92|84.97|84.93|85|84.95|84.97|84.92|9205
1651220420000|2022-04-29 08:20:20|84.98|84.94|84.98|84.93|85.03|84.98|84.95|84.9|28692
1651220430000|2022-04-29 08:20:30|||||||||1474
1651220440000|2022-04-29 08:20:40|84.97||84.98||84.98||84.97||25740
1651220450000|2022-04-29 08:20:50|84.97|84.94|84.98|84.93|84.98|84.94|84.97|84.93|40
1651220460000|2022-04-29 08:21:00|84.97|84.9|84.98|84.95|85.01|84.98|84.93|84.87|33532
1651220470000|2022-04-29 08:21:10|84.97|84.93|84.98|84.93|84.98|84.93|84.94|84.87|11691
1651220480000|2022-04-29 08:21:20|84.97|84.94|84.95|84.91|84.98|84.94|84.95|84.89|2520
1651220490000|2022-04-29 08:21:30|84.94|84.89|84.93|84.87|84.94|84.89|84.93|84.87|4101
1651220500000|2022-04-29 08:21:40|84.94|84.88|84.94|84.89|84.94|84.89|84.94|84.88|0
1651220510000|2022-04-29 08:21:50|84.91|84.87|84.88|84.84|84.91|84.87|84.87|84.8|14299
1651220520000|2022-04-29 08:22:00|84.89|84.85|84.92|84.85|84.93|84.88|84.89|84.85|12119
1651220530000|2022-04-29 08:22:10|84.91|84.84|84.9|84.84|84.91|84.84|84.9|84.84|3502
1651220540000|2022-04-29 08:22:20|84.91|84.86|84.92|84.9|84.95|84.9|84.91|84.86|462
1651220550000|2022-04-29 08:22:30|84.91|84.87|84.92|84.87|84.92|84.88|84.91|84.87|274
1651220570000|2022-04-29 08:22:50|||||||||1000
1651220580000|2022-04-29 08:23:00|84.93|84.89|84.98|84.92|84.99|84.95|84.93|84.89|16764
1651220590000|2022-04-29 08:23:10||84.93||84.93||84.94||84.93|8
1651220600000|2022-04-29 08:23:20|84.99|84.94|84.99|84.95|84.99|84.95|84.99|84.94|2865
1651220610000|2022-04-29 08:23:30|84.96|84.93|84.99|84.94|84.99|84.94|84.96|84.92|20803
1651220630000|2022-04-29 08:23:50||84.95||84.94||84.95||84.94|11
1651220640000|2022-04-29 08:24:00|84.97|84.92|84.97|84.92|84.97|84.92|84.95|84.92|10813
1651220650000|2022-04-29 08:24:10|||||||||1744
1651220670000|2022-04-29 08:24:30|84.95|84.91|84.93|84.89|84.95|84.91|84.91|84.85|10055
1651220680000|2022-04-29 08:24:40|84.95||84.95||84.95||84.94||0
1651220690000|2022-04-29 08:24:50|84.94||84.93||84.94||84.92||125
1651220700000|2022-04-29 08:25:00|84.9|84.87|84.88|84.84|84.9|84.87|84.88|84.84|5953
1651220710000|2022-04-29 08:25:10|84.87|84.86|84.86|84.8|84.87|84.86|84.86|84.79|2857
1651220720000|2022-04-29 08:25:20||84.79||84.8||84.8||84.79|469
1651220760000|2022-04-29 08:26:00|84.87|84.81|84.87|84.83|84.89|84.83|84.87|84.81|10837
1651220770000|2022-04-29 08:26:10|84.86|84.82|84.77|84.73|84.86|84.83|84.77|84.7|2494
1651220780000|2022-04-29 08:26:20|84.78|84.75|84.78|84.73|84.78|84.75|84.78|84.73|276
1651220790000|2022-04-29 08:26:30|84.77|84.72|84.75|84.69|84.77|84.72|84.74|84.67|179
1651220800000|2022-04-29 08:26:40||84.7||84.7||84.7||84.7|0
1651220810000|2022-04-29 08:26:50|84.76|84.71|84.77|84.71|84.79|84.73|84.76|84.71|20688
1651220820000|2022-04-29 08:27:00|84.76|84.72|84.77|84.71|84.77|84.72|84.76|84.71|30
1651220830000|2022-04-29 08:27:10|84.76|84.7|84.68|84.62|84.76|84.7|84.67|84.6|4141
1651220850000|2022-04-29 08:27:30|84.67|84.61|84.64|84.58|84.67|84.61|84.61|84.55|2806
1651220860000|2022-04-29 08:27:40|84.66|84.59|84.64|84.58|84.66|84.6|84.64|84.58|0
1651220870000|2022-04-29 08:27:50|84.63|84.57|84.66|84.6|84.66|84.6|84.63|84.56|0
1651220880000|2022-04-29 08:28:00|84.67|84.61|84.68|84.65|84.68|84.66|84.66|84.6|2747
1651220890000|2022-04-29 08:28:10|84.66|84.63|84.61|84.58|84.66|84.63|84.6|84.54|3886
1651220900000|2022-04-29 08:28:20|84.62|84.6|84.64|84.59|84.64|84.61|84.62|84.58|5904
1651220910000|2022-04-29 08:28:30|84.63||84.64||84.64||84.63||120
1651220930000|2022-04-29 08:28:50|84.63||84.64||84.64||84.63||2178
1651220940000|2022-04-29 08:29:00|84.65|84.62|84.63|84.6|84.66|84.62|84.63|84.58|2177
1651220960000|2022-04-29 08:29:20|84.65|84.62|84.65|84.59|84.67|84.62|84.65|84.59|2455
1651220970000|2022-04-29 08:29:30|84.66|84.6|84.67|84.62|84.68|84.63|84.64|84.58|22324
1651220980000|2022-04-29 08:29:40|84.68|84.63|84.68|84.64|84.68|84.64|84.68|84.63|0
1651220990000|2022-04-29 08:29:50||84.65||84.65||84.65||84.65|0
1651221000000|2022-04-29 08:30:00|84.67|84.64|84.68|84.64|84.68|84.65|84.67|84.64|0
1651221010000|2022-04-29 08:30:10|||||||||1069
1651221020000|2022-04-29 08:30:20|84.65|84.63|84.64|84.59|84.68|84.63|84.64|84.59|21517
1651221030000|2022-04-29 08:30:30|||||||||1000
1651221040000|2022-04-29 08:30:40|84.62||84.64||84.64||84.62||0
1651221050000|2022-04-29 08:30:50|84.62||84.64||84.64||84.62||0
1651221060000|2022-04-29 08:31:00|84.62|84.6|84.69|84.63|84.69|84.63|84.62|84.6|3411
1651221070000|2022-04-29 08:31:10|84.68||84.68||84.68||84.68||0
1651221080000|2022-04-29 08:31:20|84.69|84.64|84.76|84.7|84.76|84.71|84.69|84.64|14812
1651221090000|2022-04-29 08:31:30|84.75||84.76||84.76||84.75||0
1651221100000|2022-04-29 08:31:40|84.75||84.75||84.76||84.74||3353
1651221110000|2022-04-29 08:31:50|84.74|84.71|84.74|84.71|84.74|84.71|84.74|84.71|5000
1651221120000|2022-04-29 08:32:00|||||||||11728
1651221130000|2022-04-29 08:32:10|84.73|84.7|84.78|84.73|84.78|84.73|84.73|84.7|2501
1651221140000|2022-04-29 08:32:20|84.76|84.71|84.76|84.71|84.76|84.71|84.76|84.71|3491
1651221150000|2022-04-29 08:32:30|||||||||338
1651221160000|2022-04-29 08:32:40||84.72||84.72||84.72||84.72|251
1651221170000|2022-04-29 08:32:50|84.75|84.71|84.75|84.71|84.75|84.71|84.75|84.71|340
1651221180000|2022-04-29 08:33:00|||||||||1200
1651221190000|2022-04-29 08:33:10|||||||||10
1651221200000|2022-04-29 08:33:20|84.72|84.7|84.75|84.7|84.75|84.7|84.72|84.7|5849
1651221210000|2022-04-29 08:33:30|||||||||202
1651221230000|2022-04-29 08:33:50|||||||||23
1651221240000|2022-04-29 08:34:00|84.76|84.72|84.83|84.8|84.83|84.8|84.76|84.72|3826
1651221250000|2022-04-29 08:34:10|84.82||84.83||84.83||84.82||3509
1651221260000|2022-04-29 08:34:20|||||||||9112
1651221270000|2022-04-29 08:34:30|84.85|84.81|84.87|84.82|84.89|84.83|84.84|84.8|34464
1651221280000|2022-04-29 08:34:40|84.86|84.8|84.82|84.77|84.9|84.86|84.82|84.77|17267
1651221290000|2022-04-29 08:34:50|84.81|84.78|84.82|84.77|84.82|84.78|84.8|84.74|5928
1651221300000|2022-04-29 08:35:00|84.83|84.78|84.84|84.78|84.84|84.78|84.83|84.78|1595
1651221340000|2022-04-29 08:35:40|84.85|84.8|84.82|84.78|84.86|84.8|84.82|84.78|5241
1651221350000|2022-04-29 08:35:50|84.83|84.8|84.86|84.8|84.86|84.8|84.83|84.8|2076
1651221360000|2022-04-29 08:36:00|84.85|84.81|84.89|84.84|84.9|84.85|84.85|84.81|2520
1651221370000|2022-04-29 08:36:10|84.88|84.82|84.86|84.81|84.88|84.82|84.86|84.81|1950
1651221390000|2022-04-29 08:36:30|84.85|84.8|84.87|84.81|84.88|84.82|84.83|84.77|12326
1651221400000|2022-04-29 08:36:40|84.85|84.8|84.85|84.8|84.85|84.8|84.85|84.8|0
1651221410000|2022-04-29 08:36:50|||||||||2494
1651221420000|2022-04-29 08:37:00|84.87|84.79|84.83|84.79|84.87|84.79|84.83|84.78|1748
1651221440000|2022-04-29 08:37:20|84.81|84.78|84.85|84.79|84.85|84.79|84.81|84.78|2121
1651221450000|2022-04-29 08:37:30|84.86|84.82|84.84|84.78|84.86|84.82|84.82|84.78|8254
1651221460000|2022-04-29 08:37:40|84.83||84.82||84.83||84.82||1
1651221480000|2022-04-29 08:38:00|84.81|84.77|84.78|84.73|84.81|84.77|84.75|84.69|5581
1651221490000|2022-04-29 08:38:10|84.79|84.74|84.79|84.74|84.79|84.74|84.79|84.74|0
1651221510000|2022-04-29 08:38:30|84.77||84.78||84.8||84.77||2161
1651221530000|2022-04-29 08:38:50|84.79|84.75|84.79|84.74|84.81|84.75|84.79|84.74|27
1651221540000|2022-04-29 08:39:00|84.78|84.73|84.77|84.72|84.78|84.73|84.74|84.69|17
1651221550000|2022-04-29 08:39:10|84.78|84.73|84.81|84.75|84.81|84.76|84.78|84.73|2727
1651221560000|2022-04-29 08:39:20||84.76||84.77||84.77||84.76|2393
1651221570000|2022-04-29 08:39:30|84.83|84.78|84.81|84.78|84.85|84.79|84.81|84.77|4547
1651221580000|2022-04-29 08:39:40|84.8|84.77|84.8|84.77|84.8|84.77|84.8|84.77|12912
1651221600000|2022-04-29 08:40:00|84.78|84.75|84.77|84.72|84.78|84.75|84.77|84.7|3273
1651221610000|2022-04-29 08:40:10|84.79|84.73|84.84|84.78|84.85|84.81|84.79|84.73|4527
1651221620000|2022-04-29 08:40:20|84.83||84.83||84.83||84.83||2
1651221630000|2022-04-29 08:40:30|84.82|84.76|84.82|84.76|84.82|84.76|84.81|84.76|1214
1651221640000|2022-04-29 08:40:40||84.77||84.77||84.77||84.77|0
1651221650000|2022-04-29 08:40:50|84.81|84.76|84.76|84.71|84.81|84.76|84.76|84.71|2334
1651221660000|2022-04-29 08:41:00|84.75|84.69|84.77|84.71|84.77|84.71|84.75|84.69|8202
1651221670000|2022-04-29 08:41:10|84.75|84.72|84.77|84.72|84.77|84.74|84.75|84.71|8341
1651221680000|2022-04-29 08:41:20|84.76|84.71|84.76|84.72|84.77|84.74|84.76|84.71|5155
1651221690000|2022-04-29 08:41:30|84.74|84.71|84.73|84.69|84.74|84.71|84.73|84.67|2000
1651221710000|2022-04-29 08:41:50|84.72|84.67|84.7|84.65|84.72|84.67|84.7|84.65|0
1651221720000|2022-04-29 08:42:00|84.71|84.66|84.72|84.66|84.77|84.73|84.71|84.65|9724
1651221730000|2022-04-29 08:42:10|84.73|84.65|84.73|84.69|84.73|84.69|84.73|84.65|0
1651221740000|2022-04-29 08:42:20|84.72|84.68|84.72|84.67|84.72|84.68|84.7|84.65|0
1651221750000|2022-04-29 08:42:30|84.73|84.68|84.74|84.68|84.76|84.71|84.73|84.68|4423
1651221760000|2022-04-29 08:42:40|84.73|84.67|84.67|84.61|84.73|84.67|84.67|84.61|1933
1651221770000|2022-04-29 08:42:50|84.65|84.6|84.63|84.57|84.65|84.6|84.63|84.57|473
1651221780000|2022-04-29 08:43:00|84.64|84.58|84.63|84.58|84.64|84.59|84.63|84.58|2500
1651221800000|2022-04-29 08:43:20|84.65|84.59|84.69|84.63|84.69|84.63|84.63|84.59|8089
1651221810000|2022-04-29 08:43:30|84.68|84.64|84.66|84.62|84.69|84.64|84.66|84.61|2795
1651221820000|2022-04-29 08:43:40|||||||||1181
1651221830000|2022-04-29 08:43:50|84.68|84.63|84.68|84.63|84.69|84.64|84.68|84.63|2519
1651221840000|2022-04-29 08:44:00|84.69|84.65|84.69|84.64|84.7|84.65|84.69|84.63|1199
1651221850000|2022-04-29 08:44:10|||||||||24646
1651221860000|2022-04-29 08:44:20|84.7|84.65|84.7|84.65|84.72|84.67|84.69|84.64|3890
1651221870000|2022-04-29 08:44:30|84.69|84.64|84.69|84.65|84.7|84.65|84.69|84.63|2516
1651221880000|2022-04-29 08:44:40|84.68|84.63|84.68|84.63|84.69|84.65|84.68|84.63|3798
1651221890000|2022-04-29 08:44:50|||||||||35247
1651221900000|2022-04-29 08:45:00||84.64||84.64||84.64||84.64|0
1651221910000|2022-04-29 08:45:10|84.69|84.65|84.72|84.67|84.73|84.69|84.69|84.65|3529
1651221920000|2022-04-29 08:45:20|84.73|84.68|84.73|84.69|84.73|84.69|84.72|84.68|2681
1651221930000|2022-04-29 08:45:30|84.72|84.71|84.73|84.69|84.77|84.73|84.72|84.69|11512
1651221940000|2022-04-29 08:45:40|84.71|84.67|84.69|84.64|84.71|84.67|84.69|84.64|582
1651221950000|2022-04-29 08:45:50||84.63||84.65||84.65||84.63|927
1651221960000|2022-04-29 08:46:00|84.7|84.66|84.74|84.69|84.76|84.7|84.7|84.66|6370
1651221970000|2022-04-29 08:46:10|84.73||84.73||84.73||84.73||0
1651221980000|2022-04-29 08:46:20|84.74||84.74||84.74||84.74||0
1651221990000|2022-04-29 08:46:30|84.75|84.71|84.76|84.7|84.77|84.73|84.75|84.69|16714
1651222000000|2022-04-29 08:46:40|84.74|84.69|84.74|84.69|84.74|84.69|84.74|84.69|4761
1651222010000|2022-04-29 08:46:50|84.75|84.7|84.74|84.68|84.76|84.7|84.74|84.68|0
1651222030000|2022-04-29 08:47:10|84.72|84.67|84.79|84.74|84.79|84.75|84.72|84.66|8226
1651222040000|2022-04-29 08:47:20|84.77|84.72|84.77|84.72|84.77|84.72|84.77|84.72|13066
1651222050000|2022-04-29 08:47:30|84.76|84.7|84.76|84.7|84.76|84.7|84.75|84.7|4227
1651222060000|2022-04-29 08:47:40|84.75|84.68|84.73|84.67|84.77|84.73|84.73|84.66|22322
1651222070000|2022-04-29 08:47:50|84.72|84.66|84.71|84.66|84.73|84.67|84.71|84.66|0
1651222080000|2022-04-29 08:48:00|84.7|84.65|84.73|84.68|84.73|84.68|84.69|84.65|0
1651222090000|2022-04-29 08:48:10|84.74||84.73||84.74||84.73||2335
1651222100000|2022-04-29 08:48:20|84.74|84.7|84.73|84.68|84.75|84.7|84.73|84.68|58
1651222110000|2022-04-29 08:48:30|84.74||84.74||84.74||84.73||0
1651222120000|2022-04-29 08:48:40|84.73||84.74||84.74||84.73||0
1651222130000|2022-04-29 08:48:50|84.75|84.69|84.67|84.62|84.75|84.69|84.66|84.61|34838
1651222140000|2022-04-29 08:49:00|84.66||84.66||84.66||84.66||0
1651222150000|2022-04-29 08:49:10|84.65|84.6|84.62|84.58|84.65|84.6|84.62|84.58|3850
1651222160000|2022-04-29 08:49:20|84.64|84.59|84.67|84.62|84.68|84.62|84.64|84.59|3054
1651222170000|2022-04-29 08:49:30|||||||||26000
1651222180000|2022-04-29 08:49:40|84.69|84.63|84.68|84.63|84.7|84.67|84.67|84.62|2116
1651222190000|2022-04-29 08:49:50|84.67|84.62|84.64|84.6|84.67|84.62|84.64|84.59|629
1651222200000|2022-04-29 08:50:00||84.59||84.58||84.59||84.58|0
1651222220000|2022-04-29 08:50:20|84.65|84.59|84.68|84.62|84.68|84.62|84.65|84.59|0
1651222230000|2022-04-29 08:50:30|84.67||84.67||84.67||84.67||869
1651222240000|2022-04-29 08:50:40|84.68|84.63|84.66|84.62|84.68|84.65|84.66|84.61|3551
1651222250000|2022-04-29 08:50:50|||||||||3512
1651222260000|2022-04-29 08:51:00|||||||||87
1651222270000|2022-04-29 08:51:10|84.67|84.61|84.65|84.6|84.67|84.62|84.65|84.59|9426
1651222280000|2022-04-29 08:51:20|84.66|84.61|84.7|84.66|84.72|84.67|84.66|84.61|9310
1651222290000|2022-04-29 08:51:30|84.69||84.7||84.7||84.69||0
1651222300000|2022-04-29 08:51:40|||||||||706
1651222320000|2022-04-29 08:52:00|84.71|84.67|84.72|84.67|84.72|84.68|84.71|84.66|2131
1651222330000|2022-04-29 08:52:10||84.69||84.69||84.69||84.69|0
1651222340000|2022-04-29 08:52:20|84.71|84.67|84.72|84.69|84.72|84.69|84.71|84.67|5571
1651222350000|2022-04-29 08:52:30|84.71|84.67|84.72|84.67|84.72|84.67|84.7|84.65|7824
1651222360000|2022-04-29 08:52:40|||||||||52283
1651222370000|2022-04-29 08:52:50|84.71|84.66|84.69|84.64|84.71|84.66|84.69|84.63|2034
1651222380000|2022-04-29 08:53:00|84.7|84.66|84.69|84.64|84.7|84.66|84.69|84.63|50
1651222390000|2022-04-29 08:53:10|84.67|84.63|84.66|84.62|84.67|84.63|84.64|84.59|0
1651222400000|2022-04-29 08:53:20|84.67|84.63|84.69|84.63|84.69|84.63|84.67|84.63|8351
1651222420000|2022-04-29 08:53:40|84.68||84.69||84.69||84.68||5
1651222430000|2022-04-29 08:53:50|84.68||84.68||84.68||84.68||0
1651222440000|2022-04-29 08:54:00|84.69|84.64|84.71|84.66|84.71|84.66|84.67|84.64|1901
1651222450000|2022-04-29 08:54:10|||||||||16235
1651222460000|2022-04-29 08:54:20|84.7|84.65|84.65|84.59|84.7|84.65|84.63|84.59|19756
1651222470000|2022-04-29 08:54:30||84.6||84.6||84.6||84.6|0
1651222480000|2022-04-29 08:54:40||84.61||84.61||84.61||84.61|0
1651222490000|2022-04-29 08:54:50|84.66|84.62|84.68|84.63|84.71|84.66|84.66|84.62|10708
1651222500000|2022-04-29 08:55:00|84.67|84.61|84.62|84.57|84.67|84.61|84.62|84.56|3562
1651222510000|2022-04-29 08:55:10|84.61|84.58|84.59|84.53|84.62|84.58|84.59|84.53|122
1651222520000|2022-04-29 08:55:20|84.6|84.54|84.6|84.54|84.6|84.54|84.6|84.54|13000
1651222530000|2022-04-29 08:55:30|84.61|84.53|84.61|84.55|84.61|84.55|84.61|84.53|0
1651222540000|2022-04-29 08:55:40|84.62|84.56|84.61|84.57|84.64|84.58|84.6|84.55|2598
1651222550000|2022-04-29 08:55:50|84.62||84.62||84.62||84.62||1804
1651222570000|2022-04-29 08:56:10|84.61|84.56|84.53|84.47|84.61|84.56|84.51|84.46|1239
1651222580000|2022-04-29 08:56:20|84.54|84.48|84.54|84.5|84.54|84.5|84.54|84.48|0
1651222590000|2022-04-29 08:56:30|84.52|84.49|84.51|84.46|84.53|84.49|84.51|84.44|6857
1651222600000|2022-04-29 08:56:40|84.53|84.45|84.53|84.48|84.54|84.49|84.53|84.45|1008
1651222620000|2022-04-29 08:57:00|84.52|84.47|84.48|84.42|84.52|84.47|84.48|84.41|4480
1651222630000|2022-04-29 08:57:10||84.43||84.43||84.43||84.43|23
1651222640000|2022-04-29 08:57:20||84.42||84.42||84.42||84.42|0
1651222650000|2022-04-29 08:57:30|84.47|84.43|84.53|84.47|84.53|84.47|84.47|84.42|14359
1651222660000|2022-04-29 08:57:40|84.52||84.52||84.52||84.52||175
1651222670000|2022-04-29 08:57:50|84.49|84.45|84.45|84.41|84.49|84.45|84.45|84.38|7923
1651222680000|2022-04-29 08:58:00|84.49|84.42|84.49|84.43|84.49|84.43|84.46|84.42|6177
1651222690000|2022-04-29 08:58:10|84.48||84.48||84.48||84.48||175
1651222700000|2022-04-29 08:58:20||84.45||84.45||84.45||84.45|0
1651222720000|2022-04-29 08:58:40|84.5||84.5||84.5||84.5||425
1651222730000|2022-04-29 08:58:50|||||||||23544
1651222740000|2022-04-29 08:59:00|84.49|84.47|84.49|84.45|84.49|84.47|84.49|84.45|2500
1651222750000|2022-04-29 08:59:10|84.48|84.44|84.47|84.43|84.48|84.44|84.47|84.43|511
1651222760000|2022-04-29 08:59:20||84.42||84.42||84.42||84.42|392
1651222770000|2022-04-29 08:59:30|||||||||94
1651222780000|2022-04-29 08:59:40|||||||||289
1651222790000|2022-04-29 08:59:50|84.48|84.43|84.49|84.43|84.5|84.44|84.48|84.43|1342
1651222800000|2022-04-29 09:00:00|84.48|84.42|84.47|84.42|84.48|84.42|84.47|84.42|50
1651222810000|2022-04-29 09:00:10|84.46|84.41|84.44|84.39|84.46|84.41|84.44|84.39|5194
1651222820000|2022-04-29 09:00:20||84.4||84.4||84.4||84.39|417
1651222830000|2022-04-29 09:00:30||84.39||84.39||84.4||84.39|11
1651222840000|2022-04-29 09:00:40||84.4||84.4||84.4||84.39|0
1651222850000|2022-04-29 09:00:50||84.39||84.4||84.4||84.39|3553
1651222860000|2022-04-29 09:01:00|84.41|84.39|84.41|84.37|84.44|84.39|84.41|84.35|17033
1651222870000|2022-04-29 09:01:10|84.4|84.36|84.46|84.4|84.47|84.4|84.4|84.36|10269
1651222880000|2022-04-29 09:01:20|84.45|84.39|84.45|84.39|84.46|84.4|84.45|84.39|1400
1651222890000|2022-04-29 09:01:30|||||||||1000
1651222900000|2022-04-29 09:01:40|84.47|84.4|84.42|84.37|84.47|84.41|84.42|84.37|13366
1651222910000|2022-04-29 09:01:50||84.38||84.38||84.38||84.38|12356
1651222920000|2022-04-29 09:02:00|84.44|84.39|84.47|84.41|84.48|84.43|84.44|84.39|3033
1651222930000|2022-04-29 09:02:10|84.45|84.45|84.43|84.38|84.49|84.45|84.43|84.38|6735
1651222940000|2022-04-29 09:02:20|||||||||2940
1651222970000|2022-04-29 09:02:50|84.45|84.39|84.45|84.4|84.46|84.4|84.45|84.39|2500
1651222980000|2022-04-29 09:03:00||84.39||84.39||84.39||84.39|182
1651222990000|2022-04-29 09:03:10|||||||||1441
1651223000000|2022-04-29 09:03:20|84.43||84.43||84.43||84.43||5
1651223010000|2022-04-29 09:03:30|||||||||170
1651223040000|2022-04-29 09:04:00|||||||||130
1651223050000|2022-04-29 09:04:10|||||||||46
1651223060000|2022-04-29 09:04:20|84.45|84.4|84.45|84.39|84.45|84.4|84.45|84.39|3400
1651223070000|2022-04-29 09:04:30||84.4||84.4||84.4||84.4|1515
1651223090000|2022-04-29 09:04:50||84.39||84.39||84.39||84.39|0
1651223100000|2022-04-29 09:05:00|84.44|84.42|84.53|84.47|84.53|84.47|84.44|84.39|14159
1651223110000|2022-04-29 09:05:10|84.54|84.48|84.54|84.5|84.56|84.5|84.54|84.47|2533
1651223120000|2022-04-29 09:05:20|84.53|84.48|84.56|84.52|84.61|84.54|84.49|84.45|21228
1651223130000|2022-04-29 09:05:30|84.55|84.49|84.54|84.49|84.55|84.49|84.53|84.46|923
1651223140000|2022-04-29 09:05:40|84.55|84.47|84.51|84.46|84.55|84.49|84.51|84.45|4392
1651223150000|2022-04-29 09:05:50|84.5|84.45|84.48|84.43|84.51|84.46|84.45|84.41|18806
1651223160000|2022-04-29 09:06:00|||||||||5536
1651223170000|2022-04-29 09:06:10|84.45|84.41|84.45|84.39|84.45|84.41|84.45|84.38|6566
1651223180000|2022-04-29 09:06:20||84.4||84.4||84.4||84.4|61
1651223200000|2022-04-29 09:06:40||84.41||84.41||84.41||84.41|2139
1651223220000|2022-04-29 09:07:00|||||||||24
1651223230000|2022-04-29 09:07:10|84.47|84.42|84.47|84.42|84.48|84.42|84.47|84.42|267
1651223240000|2022-04-29 09:07:20|84.46|84.41|84.45|84.41|84.47|84.41|84.44|84.39|6410
1651223250000|2022-04-29 09:07:30||84.4||84.4||84.41||84.39|0
1651223260000|2022-04-29 09:07:40|||||||||3844
1651223270000|2022-04-29 09:07:50|||||||||1000
1651223280000|2022-04-29 09:08:00|84.46|84.41|84.48|84.43|84.49|84.45|84.46|84.41|9813
1651223290000|2022-04-29 09:08:10|84.47|84.44|84.49|84.44|84.49|84.44|84.46|84.44|627
1651223300000|2022-04-29 09:08:20|||||||||103
1651223310000|2022-04-29 09:08:30|84.5|84.45|84.54|84.49|84.55|84.5|84.49|84.45|42648
1651223320000|2022-04-29 09:08:40||84.5||84.5||84.5||84.5|1420
1651223330000|2022-04-29 09:08:50|84.52|84.49|84.54|84.5|84.56|84.51|84.52|84.49|32313
1651223340000|2022-04-29 09:09:00|84.55|84.52|84.54|84.5|84.57|84.52|84.54|84.5|5340
1651223350000|2022-04-29 09:09:10|84.55||84.56||84.56||84.55||61
1651223360000|2022-04-29 09:09:20|84.54|84.51|84.59|84.52|84.59|84.52|84.54|84.51|0
1651223370000|2022-04-29 09:09:30|84.58|84.51|84.56|84.5|84.58|84.51|84.54|84.49|9826
1651223380000|2022-04-29 09:09:40||84.51||84.51||84.51||84.51|0
1651223390000|2022-04-29 09:09:50|||||||||1162
1651223400000|2022-04-29 09:10:00|84.55||84.55||84.55||84.55||4505
1651223410000|2022-04-29 09:10:10|||||||||3970
1651223420000|2022-04-29 09:10:20|84.56|84.52|84.56|84.51|84.56|84.52|84.56|84.51|445
1651223430000|2022-04-29 09:10:30|84.57|84.52|84.63|84.58|84.63|84.58|84.56|84.51|12954
1651223450000|2022-04-29 09:10:50|||||||||1181
1651223460000|2022-04-29 09:11:00|||||||||69
1651223480000|2022-04-29 09:11:20||84.59||84.58||84.59||84.58|1
1651223490000|2022-04-29 09:11:30||84.59||84.58||84.59||84.58|818
1651223500000|2022-04-29 09:11:40||84.59||84.58||84.59||84.58|433
1651223520000|2022-04-29 09:12:00|84.64|84.59|84.65|84.61|84.7|84.65|84.64|84.59|6416
1651223530000|2022-04-29 09:12:10|||||||||627
1651223540000|2022-04-29 09:12:20|84.63|84.6|84.64|84.59|84.65|84.6|84.61|84.57|7053
1651223550000|2022-04-29 09:12:30|84.63||84.63||84.63||84.63||1000
1651223560000|2022-04-29 09:12:40|84.62|84.58|84.58|84.54|84.62|84.58|84.58|84.53|16924
1651223590000|2022-04-29 09:13:10|||||||||5350
1651223610000|2022-04-29 09:13:30|84.57||84.57||84.57||84.57||3
1651223620000|2022-04-29 09:13:40|84.58|84.55|84.59|84.54|84.6|84.55|84.58|84.54|2620
1651223630000|2022-04-29 09:13:50|84.6|84.55|84.62|84.57|84.63|84.59|84.6|84.55|16421
1651223640000|2022-04-29 09:14:00|84.6|84.56|84.59|84.53|84.6|84.56|84.59|84.51|0
1651223650000|2022-04-29 09:14:10|84.57|84.52|84.63|84.58|84.64|84.58|84.54|84.48|16551
1651223670000|2022-04-29 09:14:30|84.64|84.59|84.65|84.61|84.66|84.62|84.64|84.59|10585
1651223680000|2022-04-29 09:14:40|84.64|84.6|84.6|84.55|84.64|84.6|84.6|84.55|2012
1651223690000|2022-04-29 09:14:50|84.62|84.56|84.62|84.57|84.62|84.57|84.6|84.55|2161
1651223700000|2022-04-29 09:15:00|84.61||84.61||84.61||84.61||4
1651223710000|2022-04-29 09:15:10|84.6|84.56|84.61|84.56|84.61|84.56|84.6|84.56|194
1651223730000|2022-04-29 09:15:30|84.6|84.57|84.61|84.57|84.61|84.57|84.6|84.57|1700
1651223740000|2022-04-29 09:15:40|||||||||3514
1651223750000|2022-04-29 09:15:50|84.6|84.56|84.55|84.49|84.61|84.56|84.53|84.48|13010
1651223760000|2022-04-29 09:16:00|84.53|84.48|84.53|84.48|84.53|84.49|84.53|84.48|0
1651223770000|2022-04-29 09:16:10|84.52|84.47|84.49|84.44|84.52|84.48|84.46|84.43|5290
1651223780000|2022-04-29 09:16:20|84.48|84.43|84.48|84.44|84.49|84.44|84.48|84.43|0
1651223790000|2022-04-29 09:16:30|84.5|84.45|84.5|84.45|84.53|84.48|84.5|84.45|3562
1651223800000|2022-04-29 09:16:40||84.46||84.47||84.47||84.46|0
1651223810000|2022-04-29 09:16:50|84.52|84.46|84.52|84.46|84.53|84.46|84.5|84.45|1062
1651223820000|2022-04-29 09:17:00|84.53|84.45|84.53|84.47|84.53|84.48|84.51|84.45|3705
1651223830000|2022-04-29 09:17:10|84.51|84.48|84.51|84.47|84.51|84.48|84.51|84.47|641
1651223850000|2022-04-29 09:17:30|84.5|84.46|84.47|84.41|84.5|84.46|84.47|84.41|14978
1651223860000|2022-04-29 09:17:40|84.49|84.42|84.47|84.44|84.49|84.45|84.47|84.42|4800
1651223870000|2022-04-29 09:17:50||84.43||84.44||84.45||84.43|0
1651223880000|2022-04-29 09:18:00||84.43||84.43||84.44||84.43|0
1651223890000|2022-04-29 09:18:10||84.44||84.43||84.44||84.43|80
1651223900000|2022-04-29 09:18:20||84.44||84.44||84.44||84.44|3
1651223910000|2022-04-29 09:18:30|||||||||3929
1651223920000|2022-04-29 09:18:40|84.49|84.45|84.5|84.47|84.5|84.47|84.49|84.45|218
1651223960000|2022-04-29 09:19:20|84.51|84.48|84.55|84.49|84.55|84.5|84.51|84.48|8750
1651223970000|2022-04-29 09:19:30||84.5||84.52||84.52||84.5|0
1651223990000|2022-04-29 09:19:50|84.54|84.51|84.52|84.47|84.54|84.51|84.51|84.45|12235
1651224000000|2022-04-29 09:20:00|84.51|84.46|84.5|84.45|84.51|84.46|84.49|84.45|3500
1651224010000|2022-04-29 09:20:10|84.48||84.5||84.5||84.48||6469
1651224020000|2022-04-29 09:20:20|84.51|84.46|84.53|84.49|84.55|84.51|84.5|84.46|19976
1651224030000|2022-04-29 09:20:30|84.52|84.48|84.46|84.41|84.52|84.48|84.46|84.4|33814
1651224040000|2022-04-29 09:20:40|84.48|84.42|84.47|84.42|84.48|84.42|84.47|84.42|0
1651224050000|2022-04-29 09:20:50|84.48|84.43|84.49|84.44|84.49|84.45|84.47|84.42|11291
1651224070000|2022-04-29 09:21:10|84.5|84.46|84.5|84.46|84.5|84.46|84.5|84.44|25
1651224110000|2022-04-29 09:21:50|84.49|84.44|84.46|84.41|84.49|84.44|84.46|84.41|7272
1651224120000|2022-04-29 09:22:00|84.47|84.42|84.44|84.38|84.47|84.43|84.43|84.37|3400
1651224130000|2022-04-29 09:22:10|84.45|84.39|84.47|84.42|84.47|84.42|84.45|84.39|28377
1651224140000|2022-04-29 09:22:20|84.48|84.41|84.48|84.43|84.48|84.43|84.48|84.41|0
1651224150000|2022-04-29 09:22:30|84.49|84.44|84.49|84.44|84.49|84.44|84.49|84.44|0
1651224180000|2022-04-29 09:23:00|||||||||581
1651224190000|2022-04-29 09:23:10|84.5|84.45|84.54|84.49|84.56|84.49|84.5|84.45|6131
1651224200000|2022-04-29 09:23:20|84.55|84.5|84.54|84.48|84.57|84.51|84.54|84.48|2500
1651224210000|2022-04-29 09:23:30||84.49||84.49||84.49||84.49|512
1651224230000|2022-04-29 09:23:50|84.53|84.48|84.51|84.49|84.53|84.49|84.51|84.45|900
1651224240000|2022-04-29 09:24:00|84.5|84.47|84.49|84.44|84.5|84.47|84.49|84.44|401
1651224250000|2022-04-29 09:24:10|84.5||84.49||84.5||84.49||147
1651224260000|2022-04-29 09:24:20|84.48||84.49||84.49||84.48||7418
1651224270000|2022-04-29 09:24:30||84.45||84.44||84.45||84.44|1164
1651224280000|2022-04-29 09:24:40|84.48|84.43|84.46|84.41|84.48|84.43|84.44|84.38|17723
1651224300000|2022-04-29 09:25:00|84.45|84.39|84.44|84.39|84.45|84.41|84.42|84.39|2990
1651224310000|2022-04-29 09:25:10||84.4||84.4||84.4||84.4|174
1651224320000|2022-04-29 09:25:20|84.43||84.44||84.44||84.43||3554
1651224330000|2022-04-29 09:25:30|84.45|84.41|84.48|84.43|84.49|84.44|84.45|84.41|1688
1651224340000|2022-04-29 09:25:40|84.49|84.44|84.47|84.43|84.5|84.45|84.47|84.42|64
1651224350000|2022-04-29 09:25:50|84.48|84.44|84.54|84.48|84.55|84.5|84.48|84.44|9624
1651224360000|2022-04-29 09:26:00|84.53|84.47|84.54|84.49|84.54|84.49|84.53|84.47|1639
1651224370000|2022-04-29 09:26:10|84.53||84.54||84.54||84.53||0
1651224380000|2022-04-29 09:26:20|84.53|84.5|84.54|84.5|84.54|84.5|84.53|84.5|3314
1651224400000|2022-04-29 09:26:40|84.52|84.48|84.5|84.48|84.52|84.48|84.49|84.47|48569
1651224430000|2022-04-29 09:27:10|84.51|84.49|84.54|84.49|84.54|84.5|84.51|84.48|9304
1651224440000|2022-04-29 09:27:20|84.53|84.5|84.56|84.52|84.6|84.55|84.53|84.5|13155
1651224450000|2022-04-29 09:27:30|84.55|84.5|84.54|84.5|84.56|84.52|84.53|84.5|3328
1651224460000|2022-04-29 09:27:40|84.55|84.51|84.55|84.5|84.56|84.52|84.55|84.5|3422
1651224470000|2022-04-29 09:27:50|84.54|84.49|84.52|84.48|84.54|84.49|84.52|84.48|5590
1651224480000|2022-04-29 09:28:00|84.5|84.47|84.45|84.41|84.5|84.47|84.45|84.41|7434
1651224490000|2022-04-29 09:28:10|84.46||84.45||84.46||84.45||4452
1651224510000|2022-04-29 09:28:30|84.43|84.4|84.41|84.38|84.43|84.4|84.41|84.35|12600
1651224520000|2022-04-29 09:28:40|84.42|84.4|84.45|84.4|84.45|84.42|84.42|84.38|3002
1651224530000|2022-04-29 09:28:50|84.46|84.41|84.43|84.4|84.46|84.41|84.43|84.39|1166
1651224540000|2022-04-29 09:29:00|84.44|84.41|84.48|84.43|84.48|84.44|84.43|84.41|4434
1651224560000|2022-04-29 09:29:20|84.47|84.42|84.47|84.42|84.48|84.43|84.46|84.4|3859
1651224570000|2022-04-29 09:29:30|84.48||84.46||84.48||84.46||58
1651224580000|2022-04-29 09:29:40|84.45|84.41|84.44|84.4|84.45|84.42|84.42|84.36|18822
1651224590000|2022-04-29 09:29:50|||||||||294
1651224610000|2022-04-29 09:30:10|||||||||320
1651224630000|2022-04-29 09:30:30|84.43|84.38|84.44|84.38|84.44|84.4|84.43|84.37|3796
1651224640000|2022-04-29 09:30:40||84.39||84.4||84.4||84.39|0
1651224670000|2022-04-29 09:31:10|||||||||3346
1651224700000|2022-04-29 09:31:40|84.42|84.38|84.28|84.23|84.44|84.38|84.28|84.22|21505
1651224710000|2022-04-29 09:31:50|84.29|84.25|84.36|84.31|84.4|84.33|84.29|84.25|20206
1651224720000|2022-04-29 09:32:00|84.35|84.32|84.36|84.32|84.36|84.32|84.35|84.32|0
1651224730000|2022-04-29 09:32:10|84.37|84.34|84.4|84.35|84.4|84.35|84.37|84.34|1356
1651224740000|2022-04-29 09:32:20|84.41|84.36|84.36|84.31|84.43|84.36|84.35|84.31|5391
1651224750000|2022-04-29 09:32:30||84.3||84.31||84.31||84.3|1068
1651224760000|2022-04-29 09:32:40|||||||||5
1651224770000|2022-04-29 09:32:50|84.38|84.32|84.38|84.33|84.39|84.33|84.38|84.32|0
1651224780000|2022-04-29 09:33:00|84.39|84.34|84.45|84.4|84.46|84.4|84.39|84.33|5044
1651224790000|2022-04-29 09:33:10|84.43||84.43||84.43||84.43||0
1651224800000|2022-04-29 09:33:20|84.45|84.41|84.47|84.42|84.5|84.45|84.45|84.41|7719
1651224810000|2022-04-29 09:33:30|84.48|84.43|84.45|84.41|84.48|84.43|84.44|84.38|1112
1651224830000|2022-04-29 09:33:50|84.44|84.39|84.41|84.36|84.44|84.39|84.39|84.33|5861
1651224840000|2022-04-29 09:34:00|84.42|84.37|84.42|84.38|84.42|84.38|84.42|84.36|0
1651224850000|2022-04-29 09:34:10|84.41|84.36|84.37|84.32|84.41|84.36|84.37|84.31|79
1651224860000|2022-04-29 09:34:20|84.38|84.34|84.43|84.37|84.44|84.39|84.38|84.34|34583
1651224870000|2022-04-29 09:34:30|84.42|84.39|84.44|84.38|84.46|84.41|84.41|84.35|52654
1651224880000|2022-04-29 09:34:40|84.45|84.39|84.48|84.42|84.48|84.42|84.43|84.36|55452
1651224890000|2022-04-29 09:34:50|84.47|84.4|84.41|84.37|84.47|84.42|84.41|84.35|7596
1651224900000|2022-04-29 09:35:00|84.38|84.35|84.43|84.37|84.43|84.37|84.38|84.34|2510
1651224910000|2022-04-29 09:35:10|84.41||84.41||84.41||84.4||1000
1651224920000|2022-04-29 09:35:20|84.39|84.35|84.39|84.35|84.39|84.35|84.38|84.34|900
1651224930000|2022-04-29 09:35:30||84.34||84.35||84.35||84.34|578
1651224940000|2022-04-29 09:35:40|84.37|84.34|84.38|84.32|84.39|84.34|84.37|84.31|1325
1651224960000|2022-04-29 09:36:00|84.39|84.34|84.38|84.34|84.39|84.34|84.38|84.34|179
1651224990000|2022-04-29 09:36:30|||||||||500
1651225000000|2022-04-29 09:36:40|84.39|84.35|84.41|84.36|84.44|84.41|84.39|84.35|32549
1651225010000|2022-04-29 09:36:50|84.42|84.37|84.38|84.35|84.42|84.37|84.38|84.35|12
1651225020000|2022-04-29 09:37:00|84.37|84.32|84.4|84.35|84.42|84.37|84.36|84.32|7496
1651225030000|2022-04-29 09:37:10|84.39|84.37|84.37|84.33|84.39|84.37|84.36|84.3|7396
1651225040000|2022-04-29 09:37:20|84.38|84.34|84.4|84.35|84.4|84.35|84.38|84.34|499
1651225050000|2022-04-29 09:37:30|||||||||2346
1651225060000|2022-04-29 09:37:40|84.39|84.34|84.4|84.35|84.4|84.36|84.38|84.33|22851
1651225070000|2022-04-29 09:37:50||84.36||84.36||84.36||84.36|0
1651225090000|2022-04-29 09:38:10|||||||||3512
1651225100000|2022-04-29 09:38:20|||||||||35
1651225110000|2022-04-29 09:38:30|84.41|84.37|84.43|84.39|84.43|84.39|84.41|84.37|10869
1651225130000|2022-04-29 09:38:50|||||||||5891
1651225170000|2022-04-29 09:39:30|84.45|84.4|84.44|84.39|84.48|84.42|84.44|84.39|18457
1651225180000|2022-04-29 09:39:40|84.45||84.45||84.45||84.45||706
1651225190000|2022-04-29 09:39:50|||||||||2342
1651225200000|2022-04-29 09:40:00|84.44|84.41|84.44|84.41|84.44|84.41|84.42|84.41|12
1651225220000|2022-04-29 09:40:20|||||||||19919
1651225230000|2022-04-29 09:40:30|||||||||3535
1651225240000|2022-04-29 09:40:40|84.43|84.39|84.44|84.41|84.44|84.41|84.43|84.39|1412
1651225260000|2022-04-29 09:41:00|84.43|84.39|84.43|84.4|84.43|84.4|84.43|84.39|37
1651225270000|2022-04-29 09:41:10|84.44|84.39|84.41|84.37|84.44|84.4|84.4|84.35|2593
1651225280000|2022-04-29 09:41:20||84.36||84.38||84.38||84.36|0
1651225290000|2022-04-29 09:41:30|84.4||84.4||84.4||84.4||0
1651225300000|2022-04-29 09:41:40|84.41||84.41||84.41||84.41||0
1651225310000|2022-04-29 09:41:50|||||||||3729
1651225320000|2022-04-29 09:42:00|84.39|84.36|84.38|84.33|84.4|84.36|84.36|84.33|4017
1651225330000|2022-04-29 09:42:10|84.37|84.34|84.38|84.34|84.38|84.35|84.37|84.33|2760
1651225340000|2022-04-29 09:42:20|84.37|84.33|84.37|84.32|84.37|84.33|84.37|84.31|2520
1651225350000|2022-04-29 09:42:30||84.31||84.32||84.32||84.31|0
1651225360000|2022-04-29 09:42:40||84.31||84.32||84.32||84.31|2000
1651225370000|2022-04-29 09:42:50|84.38|84.33|84.39|84.34|84.4|84.34|84.38|84.33|2500
1651225380000|2022-04-29 09:43:00|84.4||84.4||84.4||84.4||105
1651225390000|2022-04-29 09:43:10|84.38|84.36|84.42|84.38|84.42|84.38|84.38|84.36|2502
1651225410000|2022-04-29 09:43:30|84.41|84.36|84.42|84.38|84.42|84.38|84.41|84.36|5
1651225430000|2022-04-29 09:43:50|84.43|84.41|84.47|84.41|84.49|84.44|84.43|84.41|10128
1651225440000|2022-04-29 09:44:00|84.46|84.4|84.44|84.38|84.46|84.4|84.42|84.38|3473
1651225450000|2022-04-29 09:44:10|84.43|84.36|84.41|84.36|84.43|84.36|84.41|84.36|1612
1651225460000|2022-04-29 09:44:20|84.42||84.42||84.43||84.41||15
1651225470000|2022-04-29 09:44:30|84.41|84.34|84.4|84.36|84.41|84.36|84.4|84.34|4000
1651225500000|2022-04-29 09:45:00|84.39|84.34|84.41|84.35|84.41|84.36|84.36|84.3|39437
1651225510000|2022-04-29 09:45:10|84.4|84.37|84.43|84.38|84.44|84.39|84.4|84.37|20265
1651225520000|2022-04-29 09:45:20|84.44|84.39|84.46|84.41|84.49|84.43|84.44|84.39|8038
1651225530000|2022-04-29 09:45:30|84.48|84.42|84.49|84.44|84.5|84.44|84.48|84.42|0
1651225540000|2022-04-29 09:45:40|84.5|84.45|84.5|84.46|84.5|84.46|84.5|84.45|0
1651225550000|2022-04-29 09:45:50|||||||||5588
1651225560000|2022-04-29 09:46:00|84.49|84.45|84.49|84.45|84.49|84.45|84.48|84.44|0
1651225570000|2022-04-29 09:46:10|||||||||118
1651225580000|2022-04-29 09:46:20|||||||||2722
1651225590000|2022-04-29 09:46:30|84.5|84.46|84.5|84.46|84.5|84.46|84.49|84.46|1150
1651225600000|2022-04-29 09:46:40||84.47||84.47||84.47||84.47|0
1651225620000|2022-04-29 09:47:00||84.46||84.46||84.46||84.46|0
1651225630000|2022-04-29 09:47:10|84.49|84.44|84.47|84.44|84.49|84.44|84.47|84.44|1119
1651225640000|2022-04-29 09:47:20|84.48||84.47||84.48||84.47||0
1651225660000|2022-04-29 09:47:40|84.46|84.42|84.44|84.4|84.46|84.42|84.44|84.39|6027
1651225680000|2022-04-29 09:48:00|||||||||1282
1651225690000|2022-04-29 09:48:10|84.46|84.41|84.46|84.41|84.47|84.41|84.44|84.41|900
1651225710000|2022-04-29 09:48:30|84.45|84.4|84.45|84.41|84.45|84.41|84.4|84.36|9071
1651225720000|2022-04-29 09:48:40|84.47|84.42|84.46|84.43|84.48|84.43|84.46|84.41|1693
1651225730000|2022-04-29 09:48:50|||||||||5898
1651225740000|2022-04-29 09:49:00|84.44|84.41|84.45|84.4|84.46|84.41|84.43|84.37|181
1651225770000|2022-04-29 09:49:30|84.46|84.42|84.46|84.42|84.46|84.42|84.46|84.4|0
1651225780000|2022-04-29 09:49:40||84.43||84.43||84.43||84.43|0
1651225790000|2022-04-29 09:49:50|84.48|84.44|84.5|84.45|84.5|84.46|84.47|84.44|2630
1651225800000|2022-04-29 09:50:00||84.46||84.46||84.46||84.46|0
1651225820000|2022-04-29 09:50:20|84.51|84.47|84.51|84.47|84.51|84.47|84.51|84.47|2704
1651225830000|2022-04-29 09:50:30|84.52|84.46|84.43|84.38|84.52|84.46|84.43|84.38|3754
1651225840000|2022-04-29 09:50:40|84.42|84.39|84.43|84.39|84.43|84.39|84.42|84.39|1004
1651225850000|2022-04-29 09:50:50|84.44|84.4|84.47|84.42|84.48|84.42|84.44|84.4|753
1651225860000|2022-04-29 09:51:00|84.46|84.4|84.45|84.42|84.46|84.42|84.45|84.4|0
1651225870000|2022-04-29 09:51:10|84.44|84.4|84.46|84.41|84.46|84.41|84.43|84.4|512
1651225890000|2022-04-29 09:51:30|84.45||84.45||84.45||84.45||0
1651225900000|2022-04-29 09:51:40|84.44|84.39|84.41|84.35|84.44|84.39|84.41|84.35|1000
1651225910000|2022-04-29 09:51:50|84.39|84.36|84.41|84.36|84.41|84.36|84.39|84.34|11440
1651225940000|2022-04-29 09:52:20|84.42|84.37|84.47|84.43|84.49|84.44|84.41|84.37|5341
1651225950000|2022-04-29 09:52:30||84.44||84.43||84.44||84.43|1422
1651225970000|2022-04-29 09:52:50|84.46|84.42|84.47|84.43|84.47|84.43|84.45|84.42|20
1651225990000|2022-04-29 09:53:10|84.46|84.42|84.46|84.42|84.46|84.42|84.46|84.42|2267
1651226000000|2022-04-29 09:53:20|84.47|84.43|84.47|84.43|84.47|84.43|84.47|84.43|0
1651226020000|2022-04-29 09:53:40|||||||||26103
1651226030000|2022-04-29 09:53:50||84.42||84.43||84.44||84.42|0
1651226040000|2022-04-29 09:54:00|84.46|84.42|84.47|84.43|84.47|84.43|84.46|84.42|233
1651226050000|2022-04-29 09:54:10|84.45|84.42|84.42|84.37|84.45|84.42|84.42|84.36|9136
1651226070000|2022-04-29 09:54:30|84.41|84.36|84.44|84.39|84.44|84.39|84.4|84.36|4103
1651226080000|2022-04-29 09:54:40|84.43|84.4|84.44|84.4|84.44|84.4|84.43|84.4|0
1651226090000|2022-04-29 09:54:50|||||||||5
1651226110000|2022-04-29 09:55:10||84.41||84.41||84.41||84.41|50
1651226120000|2022-04-29 09:55:20|84.45||84.45||84.45||84.45||0
1651226130000|2022-04-29 09:55:30|84.47|84.42|84.45|84.43|84.48|84.43|84.45|84.42|8785
1651226140000|2022-04-29 09:55:40|84.47||84.48||84.48||84.47||0
1651226150000|2022-04-29 09:55:50||84.44||84.44||84.44||84.44|0
1651226160000|2022-04-29 09:56:00|84.49|84.46|84.53|84.51|84.56|84.51|84.49|84.46|3846
1651226170000|2022-04-29 09:56:10|||||||||2932
1651226180000|2022-04-29 09:56:20|84.52|84.49|84.52|84.48|84.53|84.5|84.52|84.47|24021
1651226190000|2022-04-29 09:56:30|84.53|84.49|84.53|84.49|84.53|84.49|84.53|84.48|4694
1651226200000|2022-04-29 09:56:40|84.52||84.52||84.52||84.52||0
1651226210000|2022-04-29 09:56:50|84.5|84.48|84.5|84.46|84.5|84.48|84.5|84.46|16112
1651226220000|2022-04-29 09:57:00|84.49|84.45|84.48|84.44|84.49|84.45|84.48|84.43|2178
1651226230000|2022-04-29 09:57:10|84.47|84.43|84.46|84.43|84.48|84.43|84.46|84.43|0
1651226240000|2022-04-29 09:57:20|||||||||387
1651226250000|2022-04-29 09:57:30|84.45|84.41|84.42|84.38|84.45|84.41|84.42|84.38|900
1651226260000|2022-04-29 09:57:40|84.41|84.36|84.41|84.36|84.46|84.41|84.4|84.36|10006
1651226270000|2022-04-29 09:57:50|84.42|84.37|84.42|84.36|84.42|84.37|84.42|84.36|0
1651226280000|2022-04-29 09:58:00|84.4|84.38|84.44|84.39|84.44|84.4|84.38|84.34|37822
1651226300000|2022-04-29 09:58:20||84.4||84.41||84.41||84.4|1
1651226310000|2022-04-29 09:58:30|84.46|84.42|84.5|84.47|84.5|84.47|84.46|84.42|2547
1651226330000|2022-04-29 09:58:50|84.52|84.48|84.58|84.53|84.6|84.53|84.52|84.48|4670
1651226340000|2022-04-29 09:59:00|84.6|84.54|84.58|84.53|84.61|84.54|84.58|84.53|0
1651226360000|2022-04-29 09:59:20|84.59|84.54|84.61|84.55|84.63|84.57|84.59|84.54|10418
1651226370000|2022-04-29 09:59:30|84.59|84.56|84.59|84.54|84.59|84.56|84.59|84.53|226
1651226380000|2022-04-29 09:59:40|84.56|84.53|84.59|84.55|84.59|84.55|84.56|84.53|275
1651226390000|2022-04-29 09:59:50|84.58|84.54|84.58|84.53|84.58|84.54|84.58|84.52|4656
1651226400000|2022-04-29 10:00:00|||||||||521
1651226410000|2022-04-29 10:00:10|||||||||2466
1651226420000|2022-04-29 10:00:20|84.59|84.54|84.55|84.5|84.59|84.55|84.55|84.5|17932
1651226430000|2022-04-29 10:00:30|84.54||84.54||84.54||84.54||724
1651226440000|2022-04-29 10:00:40|84.53|84.51|84.52|84.47|84.53|84.51|84.52|84.47|422
1651226450000|2022-04-29 10:00:50|84.51||84.51||84.51||84.51||474
1651226460000|2022-04-29 10:01:00|84.5|84.46|84.51|84.47|84.51|84.47|84.5|84.45|173
1651226470000|2022-04-29 10:01:10||84.48||84.47||84.48||84.47|0
1651226480000|2022-04-29 10:01:20||84.48||84.48||84.48||84.48|0
1651226490000|2022-04-29 10:01:30|84.53|84.47|84.53|84.48|84.53|84.51|84.53|84.47|6248
1651226500000|2022-04-29 10:01:40|84.55|84.49|84.57|84.52|84.58|84.52|84.55|84.49|1138
1651226520000|2022-04-29 10:02:00|84.56||84.56||84.56||84.56||0
1651226530000|2022-04-29 10:02:10|||||||||5
1651226540000|2022-04-29 10:02:20|84.54|84.51|84.49|84.45|84.54|84.51|84.49|84.45|2802
1651226550000|2022-04-29 10:02:30|84.5|84.44|84.51|84.45|84.51|84.45|84.5|84.44|0
1651226560000|2022-04-29 10:02:40|84.49||84.49||84.49||84.49||0
1651226570000|2022-04-29 10:02:50|||||||||5
1651226580000|2022-04-29 10:03:00|84.47|84.44|84.46|84.41|84.47|84.44|84.46|84.41|13451
1651226590000|2022-04-29 10:03:10|84.42|84.39|84.49|84.44|84.5|84.45|84.42|84.38|8014
1651226600000|2022-04-29 10:03:20|84.47|84.43|84.46|84.41|84.48|84.44|84.44|84.4|5650
1651226610000|2022-04-29 10:03:30|84.45|84.4|84.44|84.39|84.45|84.4|84.43|84.37|2800
1651226620000|2022-04-29 10:03:40||84.4||84.39||84.4||84.39|2
1651226640000|2022-04-29 10:04:00|84.43||84.42||84.43||84.42||1441
1651226650000|2022-04-29 10:04:10|84.44||84.42||84.44||84.42||200
1651226660000|2022-04-29 10:04:20|||||||||12299
1651226680000|2022-04-29 10:04:40|84.4|84.38|84.47|84.44|84.5|84.45|84.4|84.37|9966
1651226700000|2022-04-29 10:05:00|84.46|84.42|84.46|84.42|84.46|84.44|84.46|84.41|3670
1651226710000|2022-04-29 10:05:10||84.43||84.42||84.43||84.41|0
1651226720000|2022-04-29 10:05:20|84.45||84.44||84.45||84.44||0
1651226730000|2022-04-29 10:05:30|84.43|84.41|84.43|84.39|84.43|84.41|84.4|84.35|15795
1651226740000|2022-04-29 10:05:40||84.4||84.39||84.4||84.39|944
1651226750000|2022-04-29 10:05:50|84.42|84.41|84.47|84.43|84.49|84.43|84.42|84.41|2430
1651226760000|2022-04-29 10:06:00|||||||||5
1651226770000|2022-04-29 10:06:10|84.49|84.44|84.49|84.43|84.5|84.47|84.48|84.43|1206
1651226780000|2022-04-29 10:06:20|84.48|84.42|84.44|84.39|84.48|84.42|84.44|84.39|2500
1651226800000|2022-04-29 10:06:40|||||||||1029
1651226810000|2022-04-29 10:06:50|84.43|84.38|84.41|84.37|84.44|84.38|84.41|84.37|5
1651226820000|2022-04-29 10:07:00||84.36||84.37||84.37||84.36|0
1651226830000|2022-04-29 10:07:10||84.38||84.38||84.38||84.38|0
1651226840000|2022-04-29 10:07:20|84.39|84.36|84.41|84.35|84.42|84.38|84.38|84.32|26219
1651226850000|2022-04-29 10:07:30||84.36||84.36||84.36||84.36|0
1651226860000|2022-04-29 10:07:40|84.4|84.37|84.41|84.36|84.41|84.37|84.4|84.36|2514
1651226870000|2022-04-29 10:07:50|84.4|84.38|84.41|84.38|84.41|84.38|84.4|84.36|696
1651226880000|2022-04-29 10:08:00|||||||||5
1651226890000|2022-04-29 10:08:10|84.42|84.39|84.43|84.39|84.45|84.39|84.42|84.39|6987
1651226900000|2022-04-29 10:08:20|84.44|84.4|84.47|84.42|84.49|84.43|84.44|84.4|1793
1651226910000|2022-04-29 10:08:30|84.46||84.46||84.46||84.46||44
1651226920000|2022-04-29 10:08:40|84.47|84.43|84.5|84.46|84.5|84.46|84.47|84.43|6914
1651226930000|2022-04-29 10:08:50|||||||||200000
1651226940000|2022-04-29 10:09:00|84.51|84.47|84.52|84.47|84.52|84.48|84.51|84.47|1580
1651226950000|2022-04-29 10:09:10|||||||||12567
1651226960000|2022-04-29 10:09:20|84.51|84.46|84.46|84.42|84.51|84.46|84.46|84.42|7004
1651226970000|2022-04-29 10:09:30|84.45||84.45||84.45||84.45||0
1651226980000|2022-04-29 10:09:40|84.44||84.44||84.44||84.44||5
1651227000000|2022-04-29 10:10:00|84.45|84.44|84.45|84.42|84.47|84.44|84.45|84.42|801
1651227010000|2022-04-29 10:10:10|84.43||84.45||84.45||84.43||1316
1651227020000|2022-04-29 10:10:20|84.43||84.45||84.45||84.43||0
1651227030000|2022-04-29 10:10:30|||||||||185275
1651227040000|2022-04-29 10:10:40|84.46|84.43|84.46|84.42|84.47|84.43|84.46|84.42|1167
1651227050000|2022-04-29 10:10:50|84.47||84.45||84.47||84.45||0
1651227060000|2022-04-29 10:11:00|84.43||84.46||84.46||84.43||1314
1651227070000|2022-04-29 10:11:10|||||||||170
1651227080000|2022-04-29 10:11:20|84.47||84.46||84.47||84.46||580
1651227090000|2022-04-29 10:11:30|84.47|84.43|84.52|84.48|84.52|84.49|84.47|84.43|6573
1651227100000|2022-04-29 10:11:40|||||||||102
1651227130000|2022-04-29 10:12:10|84.51|84.47|84.51|84.45|84.51|84.47|84.49|84.44|3084
1651227140000|2022-04-29 10:12:20|84.5|84.44|84.45|84.4|84.5|84.45|84.45|84.4|2500
1651227160000|2022-04-29 10:12:40|84.46|84.41|84.45|84.4|84.46|84.43|84.45|84.4|0
1651227170000|2022-04-29 10:12:50|84.46|84.41|84.45|84.4|84.48|84.45|84.45|84.4|4080
1651227180000|2022-04-29 10:13:00|84.46|84.41|84.46|84.4|84.47|84.41|84.45|84.4|2115
1651227190000|2022-04-29 10:13:10||84.41||84.41||84.41||84.41|0
1651227200000|2022-04-29 10:13:20|84.47|84.42|84.48|84.43|84.49|84.44|84.47|84.42|0
1651227220000|2022-04-29 10:13:40|||||||||4
1651227230000|2022-04-29 10:13:50|84.47|84.42|84.47|84.41|84.48|84.44|84.47|84.41|2500
1651227240000|2022-04-29 10:14:00|84.46|84.4|84.45|84.42|84.46|84.42|84.45|84.4|0
1651227250000|2022-04-29 10:14:10|84.44|84.44|84.44|84.37|84.45|84.44|84.4|84.36|13255
1651227260000|2022-04-29 10:14:20|84.45|84.38|84.47|84.44|84.47|84.44|84.45|84.38|1110
1651227270000|2022-04-29 10:14:30||84.43||84.43||84.43||84.43|10
1651227290000|2022-04-29 10:14:50|||||||||1258
1651227300000|2022-04-29 10:15:00|84.48|84.44|84.5|84.45|84.51|84.46|84.48|84.44|2997
1651227310000|2022-04-29 10:15:10|84.49|84.44|84.47|84.43|84.49|84.44|84.47|84.43|0
1651227320000|2022-04-29 10:15:20|84.46|84.42|84.45|84.43|84.46|84.43|84.45|84.41|50
1651227330000|2022-04-29 10:15:30|||||||||5909
1651227340000|2022-04-29 10:15:40|84.44|84.42|84.43|84.41|84.44|84.42|84.43|84.41|70
1651227370000|2022-04-29 10:16:10|84.41|84.39|84.43|84.39|84.43|84.39|84.39|84.33|50878
1651227380000|2022-04-29 10:16:20|84.42||84.42||84.42||84.42||0
1651227390000|2022-04-29 10:16:30|84.43||84.42||84.43||84.42||0
1651227400000|2022-04-29 10:16:40|84.43|84.4|84.44|84.41|84.44|84.41|84.43|84.4|4833
1651227410000|2022-04-29 10:16:50|||||||||2500
1651227440000|2022-04-29 10:17:20|84.43|84.39|84.43|84.39|84.43|84.39|84.42|84.38|2480
1651227450000|2022-04-29 10:17:30|||||||||730
1651227470000|2022-04-29 10:17:50|84.42|84.38|84.43|84.39|84.43|84.39|84.41|84.37|3840
1651227480000|2022-04-29 10:18:00|84.42|84.38|84.42|84.38|84.42|84.38|84.42|84.38|10
1651227490000|2022-04-29 10:18:10|84.41|84.37|84.43|84.37|84.43|84.38|84.41|84.36|5
1651227500000|2022-04-29 10:18:20||84.38||84.39||84.39||84.38|3615
1651227520000|2022-04-29 10:18:40|||||||||11857
1651227530000|2022-04-29 10:18:50|84.42||84.42||84.42||84.42||0
1651227540000|2022-04-29 10:19:00|84.41|84.38|84.42|84.37|84.42|84.39|84.41|84.36|3697
1651227550000|2022-04-29 10:19:10|84.41||84.41||84.41||84.41||103
1651227560000|2022-04-29 10:19:20|84.42|84.38|84.46|84.41|84.46|84.41|84.42|84.38|3459
1651227570000|2022-04-29 10:19:30|84.45||84.45||84.45||84.45||0
1651227580000|2022-04-29 10:19:40|84.43||84.43||84.43||84.43||293
1651227610000|2022-04-29 10:20:10|84.42|84.39|84.42|84.41|84.43|84.41|84.42|84.38|1057
1651227640000|2022-04-29 10:20:40|84.43|84.42|84.46|84.42|84.46|84.43|84.43|84.41|797
1651227680000|2022-04-29 10:21:20|84.47|84.43|84.48|84.43|84.49|84.44|84.47|84.43|200
1651227690000|2022-04-29 10:21:30|84.47||84.47||84.47||84.47||0
1651227700000|2022-04-29 10:21:40|84.46|84.44|84.47|84.43|84.47|84.45|84.46|84.43|2864
1651227710000|2022-04-29 10:21:50|84.49|84.44|84.49|84.45|84.5|84.45|84.49|84.44|900
1651227720000|2022-04-29 10:22:00|84.48|84.43|84.49|84.44|84.49|84.45|84.47|84.43|4846
1651227730000|2022-04-29 10:22:10||84.45||84.45||84.45||84.44|2831
1651227740000|2022-04-29 10:22:20|84.48|84.44|84.48|84.45|84.48|84.45|84.48|84.44|0
1651227750000|2022-04-29 10:22:30||84.43||84.43||84.43||84.43|14
1651227760000|2022-04-29 10:22:40|84.47|84.42|84.44|84.39|84.47|84.42|84.44|84.38|8114
1651227770000|2022-04-29 10:22:50||84.4||84.4||84.41||84.4|0
1651227780000|2022-04-29 10:23:00|84.43|84.39|84.41|84.36|84.43|84.39|84.4|84.36|5842
1651227800000|2022-04-29 10:23:20|84.4|84.35|84.41|84.37|84.41|84.37|84.38|84.33|9560
1651227810000|2022-04-29 10:23:30|84.42|84.38|84.46|84.41|84.46|84.41|84.42|84.37|1897
1651227830000|2022-04-29 10:23:50|84.45|84.42|84.46|84.41|84.46|84.42|84.44|84.4|902
1651227850000|2022-04-29 10:24:10||84.42||84.42||84.42||84.42|486
1651227860000|2022-04-29 10:24:20||84.41||84.42||84.42||84.41|603
1651227870000|2022-04-29 10:24:30|84.45|84.41|84.45|84.41|84.45|84.41|84.45|84.41|0
1651227880000|2022-04-29 10:24:40|84.44|84.4|84.43|84.4|84.44|84.4|84.43|84.4|8
1651227890000|2022-04-29 10:24:50|84.42|84.38|84.46|84.4|84.46|84.41|84.42|84.38|2532
1651227900000|2022-04-29 10:25:00|84.45|84.41|84.45|84.4|84.45|84.41|84.45|84.4|0
1651227910000|2022-04-29 10:25:10|84.46|84.41|84.46|84.42|84.46|84.42|84.46|84.41|0
1651227920000|2022-04-29 10:25:20||84.41||84.42||84.43||84.41|0
1651227940000|2022-04-29 10:25:40|84.48|84.43|84.5|84.46|84.5|84.46|84.48|84.43|3446
1651227960000|2022-04-29 10:26:00|84.49|84.45|84.47|84.43|84.49|84.45|84.47|84.42|2647
1651227980000|2022-04-29 10:26:20|84.46|84.42|84.46|84.42|84.46|84.42|84.46|84.42|8
1651227990000|2022-04-29 10:26:30|84.45|84.43|84.47|84.42|84.48|84.43|84.39|84.34|168545
1651228000000|2022-04-29 10:26:40|84.48|84.43|84.46|84.41|84.5|84.47|84.46|84.41|1564
1651228010000|2022-04-29 10:26:50|84.45|84.4|84.43|84.39|84.45|84.4|84.43|84.39|3
1651228020000|2022-04-29 10:27:00|84.41|84.38|84.43|84.37|84.43|84.39|84.39|84.35|16655
1651228030000|2022-04-29 10:27:10|84.42|84.38|84.49|84.44|84.49|84.44|84.42|84.38|2019
1651228040000|2022-04-29 10:27:20|84.48||84.48||84.48||84.48||0
1651228050000|2022-04-29 10:27:30|84.47|84.43|84.45|84.41|84.47|84.43|84.44|84.39|15247
1651228060000|2022-04-29 10:27:40|84.44|84.4|84.44|84.39|84.44|84.4|84.44|84.39|0
1651228070000|2022-04-29 10:27:50|84.45|84.4|84.45|84.4|84.45|84.41|84.45|84.4|0
1651228080000|2022-04-29 10:28:00|84.44||84.44||84.44||84.44||0
1651228090000|2022-04-29 10:28:10|||||||||1000
1651228100000|2022-04-29 10:28:20|84.45|84.41|84.45|84.4|84.5|84.45|84.45|84.4|10991
1651228110000|2022-04-29 10:28:30|84.46|84.41|84.47|84.42|84.47|84.42|84.46|84.41|5260
1651228120000|2022-04-29 10:28:40|84.46|84.41|84.46|84.42|84.46|84.42|84.46|84.41|1
1651228130000|2022-04-29 10:28:50|84.47|84.43|84.47|84.43|84.47|84.43|84.47|84.43|1500
1651228140000|2022-04-29 10:29:00||84.42||84.42||84.42||84.42|0
1651228150000|2022-04-29 10:29:10|84.46||84.46||84.46||84.46||0
1651228160000|2022-04-29 10:29:20|||||||||117
1651228180000|2022-04-29 10:29:40|84.44|84.41|84.44|84.41|84.44|84.43|84.42|84.4|1208
1651228190000|2022-04-29 10:29:50|84.42|84.4|84.43|84.39|84.43|84.41|84.4|84.36|3328
1651228200000|2022-04-29 10:30:00||84.4||84.39||84.4||84.39|0
1651228210000|2022-04-29 10:30:10|84.45|84.4|84.48|84.44|84.49|84.44|84.45|84.39|900
1651228220000|2022-04-29 10:30:20|84.47|84.42|84.48|84.43|84.49|84.44|84.46|84.42|110
1651228230000|2022-04-29 10:30:30|84.47|84.42|84.48|84.43|84.48|84.43|84.47|84.42|0
1651228240000|2022-04-29 10:30:40|84.47|84.42|84.47|84.42|84.47|84.42|84.47|84.42|100
1651228250000|2022-04-29 10:30:50||84.43||84.44||84.44||84.43|68
1651228260000|2022-04-29 10:31:00|84.48||84.48||84.48||84.48||0
1651228270000|2022-04-29 10:31:10|84.46|84.42|84.42|84.38|84.46|84.42|84.41|84.36|2276
1651228280000|2022-04-29 10:31:20|84.43|84.37|84.42|84.36|84.43|84.37|84.41|84.36|0
1651228290000|2022-04-29 10:31:30|84.41||84.41||84.41||84.41||0
1651228300000|2022-04-29 10:31:40|84.42|84.37|84.42|84.37|84.42|84.37|84.42|84.36|20
1651228310000|2022-04-29 10:31:50|84.43|84.38|84.41|84.37|84.43|84.38|84.41|84.37|0
1651228320000|2022-04-29 10:32:00|84.42||84.42||84.42||84.41||0
1651228330000|2022-04-29 10:32:10|84.41|84.35|84.41|84.35|84.42|84.38|84.38|84.34|24444
1651228340000|2022-04-29 10:32:20|84.42|84.36|84.42|84.37|84.43|84.37|84.4|84.35|2500
1651228350000|2022-04-29 10:32:30|84.43|84.38|84.43|84.39|84.44|84.39|84.43|84.38|710
1651228360000|2022-04-29 10:32:40|84.42||84.43||84.43||84.42||0
1651228370000|2022-04-29 10:32:50|84.42||84.42||84.42||84.42||68
1651228390000|2022-04-29 10:33:10||84.4||84.39||84.4||84.39|0
1651228410000|2022-04-29 10:33:30|84.43|84.4|84.44|84.4|84.44|84.4|84.43|84.4|1026
1651228420000|2022-04-29 10:33:40|84.47|84.41|84.48|84.43|84.48|84.43|84.47|84.41|2516
1651228430000|2022-04-29 10:33:50|84.47|84.42|84.47|84.42|84.47|84.42|84.47|84.42|0
1651228440000|2022-04-29 10:34:00|84.48|84.43|84.48|84.44|84.49|84.44|84.48|84.43|0
1651228450000|2022-04-29 10:34:10|||||||||29
1651228460000|2022-04-29 10:34:20|84.46|84.43|84.47|84.43|84.48|84.44|84.45|84.4|5556
1651228470000|2022-04-29 10:34:30|84.46||84.46||84.46||84.46||0
1651228480000|2022-04-29 10:34:40|||||||||1760
1651228490000|2022-04-29 10:34:50|84.45|84.41|84.45|84.4|84.45|84.41|84.45|84.4|33634
1651228500000|2022-04-29 10:35:00|84.43|84.38|84.43|84.39|84.43|84.39|84.39|84.33|20362
1651228510000|2022-04-29 10:35:10|84.42||84.42||84.42||84.42||0
1651228540000|2022-04-29 10:35:40|84.4|84.37|84.4|84.35|84.4|84.37|84.39|84.34|5692
1651228550000|2022-04-29 10:35:50|84.39|84.36|84.42|84.37|84.42|84.38|84.38|84.36|16445
1651228560000|2022-04-29 10:36:00|84.43||84.41||84.43||84.41||0
1651228570000|2022-04-29 10:36:10|84.4|84.36|84.32|84.26|84.4|84.36|84.32|84.26|5507
1651228580000|2022-04-29 10:36:20|84.34|84.27|84.36|84.3|84.37|84.31|84.34|84.27|3957
1651228590000|2022-04-29 10:36:30|84.35|84.29|84.34|84.29|84.35|84.29|84.34|84.29|0
1651228600000|2022-04-29 10:36:40|84.32|84.28|84.34|84.28|84.34|84.29|84.32|84.28|400
1651228610000|2022-04-29 10:36:50|||||||||904
1651228620000|2022-04-29 10:37:00||84.29||84.28||84.29||84.28|586
1651228640000|2022-04-29 10:37:20||84.29||84.29||84.29||84.29|280
1651228650000|2022-04-29 10:37:30|84.35|84.28|84.35|84.3|84.35|84.3|84.35|84.28|0
1651228660000|2022-04-29 10:37:40|84.36|84.31|84.36|84.31|84.37|84.31|84.35|84.3|30
1651228670000|2022-04-29 10:37:50|84.35||84.35||84.35||84.35||3546
1651228680000|2022-04-29 10:38:00|84.36|84.29|84.37|84.3|84.37|84.33|84.34|84.29|900
1651228690000|2022-04-29 10:38:10|84.36|84.29|84.33|84.28|84.36|84.3|84.33|84.28|0
1651228700000|2022-04-29 10:38:20|84.35|84.3|84.35|84.3|84.35|84.32|84.35|84.3|2863
1651228720000|2022-04-29 10:38:40|||||||||974
1651228740000|2022-04-29 10:39:00|84.36|84.31|84.37|84.32|84.38|84.33|84.36|84.31|2137
1651228760000|2022-04-29 10:39:20|84.36||84.36||84.36||84.36||5
1651228770000|2022-04-29 10:39:30|84.37|84.31|84.37|84.31|84.37|84.33|84.37|84.31|2993
1651228780000|2022-04-29 10:39:40|84.36|84.3|84.37|84.31|84.37|84.31|84.36|84.3|0
1651228790000|2022-04-29 10:39:50|||||||||14
1651228800000|2022-04-29 10:40:00||84.32||84.32||84.32||84.31|2
1651228810000|2022-04-29 10:40:10|84.36||84.36||84.36||84.36||11
1651228820000|2022-04-29 10:40:20|84.34|84.31|84.34|84.3|84.34|84.31|84.34|84.29|1845
1651228830000|2022-04-29 10:40:30||84.29||84.29||84.29||84.29|0
1651228850000|2022-04-29 10:40:50||84.3||84.3||84.3||84.3|1779
1651228860000|2022-04-29 10:41:00|84.36|84.31|84.4|84.34|84.4|84.35|84.35|84.31|5233
1651228870000|2022-04-29 10:41:10|84.39|84.35|84.4|84.35|84.4|84.35|84.39|84.35|36
1651228880000|2022-04-29 10:41:20|84.39|84.34|84.38|84.34|84.39|84.34|84.37|84.34|11848
1651228890000|2022-04-29 10:41:30|84.39|84.35|84.39|84.35|84.39|84.35|84.39|84.35|442
1651228910000|2022-04-29 10:41:50|84.38|84.34|84.37|84.34|84.38|84.34|84.37|84.34|2363
1651228920000|2022-04-29 10:42:00|84.38||84.38||84.39||84.37||0
1651228930000|2022-04-29 10:42:10|84.39||84.38||84.39||84.38||627
1651228940000|2022-04-29 10:42:20|84.39||84.38||84.39||84.38||2557
1651228950000|2022-04-29 10:42:30|84.39||84.38||84.39||84.35||280
1651228960000|2022-04-29 10:42:40|84.39||84.38||84.39||84.38||0
1651228970000|2022-04-29 10:42:50|84.39|84.35|84.39|84.35|84.39|84.36|84.38|84.35|0
1651228990000|2022-04-29 10:43:10|||||||||1165
1651229000000|2022-04-29 10:43:20|84.38|84.34|84.38|84.32|84.38|84.34|84.35|84.32|3700
1651229010000|2022-04-29 10:43:30|84.37|84.33|84.37|84.33|84.38|84.33|84.36|84.33|15
1651229020000|2022-04-29 10:43:40|84.38|84.37|84.37|84.33|84.39|84.37|84.36|84.33|48011
1651229030000|2022-04-29 10:43:50|84.38|84.34|84.38|84.34|84.39|84.35|84.35|84.34|4436
1651229040000|2022-04-29 10:44:00|84.35|84.33|84.33|84.29|84.35|84.33|84.33|84.29|11096
1651229050000|2022-04-29 10:44:10|84.32|84.28|84.31|84.25|84.32|84.28|84.28|84.23|4472
1651229060000|2022-04-29 10:44:20|84.3|84.24|84.27|84.23|84.3|84.24|84.25|84.21|50805
1651229080000|2022-04-29 10:44:40|84.26||84.26||84.26||84.26||0
1651229090000|2022-04-29 10:44:50|84.24||84.27||84.27||84.24||1038
1651229120000|2022-04-29 10:45:20|84.29|84.24|84.31|84.25|84.31|84.26|84.29|84.24|6118
1651229130000|2022-04-29 10:45:30|84.29|84.27|84.3|84.27|84.31|84.27|84.29|84.26|5536
1651229160000|2022-04-29 10:46:00|84.29|84.25|84.31|84.27|84.31|84.27|84.26|84.22|14029
1651229170000|2022-04-29 10:46:10|84.33|84.28|84.34|84.29|84.35|84.31|84.33|84.28|5760
1651229180000|2022-04-29 10:46:20|84.35||84.34||84.35||84.34||0
1651229200000|2022-04-29 10:46:40||84.3||84.29||84.3||84.29|0
1651229210000|2022-04-29 10:46:50|84.36|84.3|84.4|84.35|84.41|84.35|84.36|84.3|2922
1651229220000|2022-04-29 10:47:00|84.39|84.34|84.35|84.3|84.39|84.34|84.35|84.29|8272
1651229230000|2022-04-29 10:47:10|84.36|84.29|84.32|84.28|84.36|84.3|84.32|84.27|234
1651229240000|2022-04-29 10:47:20|84.34|84.29|84.33|84.28|84.37|84.36|84.32|84.27|61946
1651229250000|2022-04-29 10:47:30|84.32|84.27|84.29|84.23|84.32|84.27|84.27|84.22|8533
1651229260000|2022-04-29 10:47:40|84.28|84.22|84.29|84.24|84.29|84.24|84.28|84.22|5898
1651229290000|2022-04-29 10:48:10|84.28|84.22|84.27|84.22|84.28|84.24|84.26|84.21|5036
1651229300000|2022-04-29 10:48:20|84.26|84.2|84.23|84.18|84.26|84.2|84.22|84.16|956
1651229310000|2022-04-29 10:48:30|84.22|84.19|84.19|84.15|84.22|84.19|84.19|84.13|0
1651229320000|2022-04-29 10:48:40|84.21|84.16|84.22|84.17|84.22|84.17|84.21|84.16|0
1651229330000|2022-04-29 10:48:50|84.23|84.18|84.23|84.17|84.24|84.18|84.23|84.17|0
1651229340000|2022-04-29 10:49:00|84.22||84.23||84.23||84.22||0
1651229350000|2022-04-29 10:49:10||84.18||84.17||84.19||84.17|0
1651229360000|2022-04-29 10:49:20||84.18||84.17||84.18||84.17|0
1651229370000|2022-04-29 10:49:30|84.21|84.16|84.23|84.18|84.26|84.21|84.21|84.16|9800
1651229380000|2022-04-29 10:49:40|84.24||84.23||84.24||84.23||0
1651229390000|2022-04-29 10:49:50|84.24||84.23||84.24||84.23||0
1651229400000|2022-04-29 10:50:00|84.24|84.19|84.23|84.18|84.25|84.2|84.23|84.18|0
1651229410000|2022-04-29 10:50:10|84.22|84.17|84.17|84.12|84.22|84.17|84.16|84.1|2500
1651229430000|2022-04-29 10:50:30|84.18|84.13|84.17|84.11|84.2|84.16|84.17|84.11|4362
1651229440000|2022-04-29 10:50:40|84.18|84.12|84.17|84.13|84.18|84.14|84.17|84.12|0
1651229450000|2022-04-29 10:50:50|84.18||84.18||84.18||84.18||0
1651229460000|2022-04-29 10:51:00|84.17|84.12|84.17|84.12|84.17|84.12|84.17|84.12|0
1651229470000|2022-04-29 10:51:10|84.16||84.16||84.16||84.16||12049
1651229480000|2022-04-29 10:51:20|84.14||84.15||84.16||84.14||104
1651229490000|2022-04-29 10:51:30|84.16|84.13|84.16|84.12|84.16|84.13|84.16|84.12|830
1651229530000|2022-04-29 10:52:10|||||||||496
1651229570000|2022-04-29 10:52:50|84.15||84.15||84.15||84.15||0
1651229590000|2022-04-29 10:53:10|||||||||679
1651229600000|2022-04-29 10:53:20|84.16|84.13|84.17|84.12|84.17|84.13|84.16|84.12|2526
1651229610000|2022-04-29 10:53:30|84.16||84.16||84.16||84.16||2351
1651229620000|2022-04-29 10:53:40|||||||||5
1651229630000|2022-04-29 10:53:50|84.15||84.15||84.15||84.15||584
1651229640000|2022-04-29 10:54:00|||||||||4128
1651229650000|2022-04-29 10:54:10|84.16||84.16||84.16||84.16||0
1651229660000|2022-04-29 10:54:20|84.15|84.1|84.08|84.04|84.15|84.1|84.08|84.03|2125
1651229670000|2022-04-29 10:54:30|84.07|84.03|84.07|84.03|84.08|84.03|84.07|84.03|621
1651229680000|2022-04-29 10:54:40|84.05|84.02|84.07|84.02|84.07|84.04|84.05|84|13829
1651229690000|2022-04-29 10:54:50|||||||||130
1651229700000|2022-04-29 10:55:00|84.05|84.01|84.1|84.06|84.1|84.06|84.05|84|10657
1651229720000|2022-04-29 10:55:20||84.07||84.07||84.07||84.06|13
1651229750000|2022-04-29 10:55:50|84.09|84.06|84.08|84.04|84.09|84.06|84.08|84.02|1800
1651229770000|2022-04-29 10:56:10|84.06|84.02|84.05|83.99|84.06|84.02|84.02|83.98|54477
1651229780000|2022-04-29 10:56:20|84.06|84.02|84.09|84.04|84.13|84.07|84.06|84.02|23967
1651229790000|2022-04-29 10:56:30|84.1||84.09||84.1||84.09||0
1651229800000|2022-04-29 10:56:40|84.1|84.05|84.09|84.03|84.1|84.05|84.09|84.03|2500
1651229820000|2022-04-29 10:57:00|84.1|84.04|84.1|84.06|84.1|84.06|84.1|84.04|9
1651229830000|2022-04-29 10:57:10||84.05||84.07||84.07||84.05|0
1651229850000|2022-04-29 10:57:30|||||||||5
1651229870000|2022-04-29 10:57:50|84.12|84.09|84.13|84.08|84.13|84.09|84.12|84.07|1931
1651229880000|2022-04-29 10:58:00|84.12||84.12||84.12||84.12||1
1651229890000|2022-04-29 10:58:10|84.1|84.07|84.08|84.04|84.1|84.08|84.06|84.01|9110
1651229900000|2022-04-29 10:58:20|84.06|84.03|84.1|84.04|84.1|84.05|84.05|84.01|5939
1651229910000|2022-04-29 10:58:30|84.08|84.05|84.08|84.04|84.08|84.05|84.08|84.04|0
1651229930000|2022-04-29 10:58:50|||||||||3
1651229940000|2022-04-29 10:59:00|84.07|84.03|84.06|84.02|84.07|84.03|84.06|84.02|50
1651229950000|2022-04-29 10:59:10|84.07|84.05|84.05|84|84.11|84.06|84.05|84|1028
1651229960000|2022-04-29 10:59:20|84.03|83.99|84.03|83.99|84.03|83.99|84.03|83.99|0
1651229970000|2022-04-29 10:59:30||84||84||84||84|10
1651229980000|2022-04-29 10:59:40|84.02|83.99|84.03|83.99|84.03|83.99|84.01|83.99|1421
1651229990000|2022-04-29 10:59:50|84.04|84.01|84.07|84.03|84.07|84.04|84.04|84.01|3365
1651230000000|2022-04-29 11:00:00|84.06|84.02|84.07|84.04|84.07|84.04|84.06|84.01|0
1651230020000|2022-04-29 11:00:20|84.05|84.03|84.03|83.99|84.05|84.03|84.03|83.99|11943
1651230040000|2022-04-29 11:00:40|||||||||3540
1651230050000|2022-04-29 11:00:50||84||84||84||84|797
1651230060000|2022-04-29 11:01:00|84.04|84.02|84.07|84.03|84.07|84.04|84.04|84.02|1458
1651230070000|2022-04-29 11:01:10|84.06|84.04|84.11|84.07|84.13|84.07|84.06|84.04|1468
1651230090000|2022-04-29 11:01:30||84.06||84.06||84.07||84.06|200
1651230110000|2022-04-29 11:01:50|84.09|84.05|84.05|84|84.09|84.05|84.04|83.98|1821
1651230120000|2022-04-29 11:02:00|84.04|83.98|84.02|83.98|84.04|83.98|84.01|83.98|1230
1651230130000|2022-04-29 11:02:10|84.01|83.96|83.98|83.94|84.01|83.96|83.98|83.92|54689
1651230140000|2022-04-29 11:02:20|84|83.93|84.03|83.98|84.03|83.98|84|83.93|12438
1651230150000|2022-04-29 11:02:30|84.02|83.99|84.04|83.99|84.04|83.99|84.02|83.99|5
1651230160000|2022-04-29 11:02:40||84||84.01||84.01||84|0
1651230170000|2022-04-29 11:02:50|84.03|83.99|84.04|83.99|84.04|83.99|84.01|83.98|5108
1651230180000|2022-04-29 11:03:00|84.03|83.98|84.06|84.01|84.06|84.01|84.01|83.98|23261
1651230190000|2022-04-29 11:03:10|84.07|84.02|84.14|84.09|84.15|84.1|84.06|84.02|7042
1651230200000|2022-04-29 11:03:20|84.15|84.1|84.16|84.11|84.17|84.12|84.13|84.09|7439
1651230210000|2022-04-29 11:03:30|84.15|84.1|84.15|84.09|84.15|84.1|84.14|84.09|1689
1651230220000|2022-04-29 11:03:40|84.14|84.1|84.17|84.13|84.17|84.13|84.14|84.1|10786
1651230230000|2022-04-29 11:03:50|84.18|84.12|84.17|84.13|84.21|84.15|84.17|84.11|6525
1651230240000|2022-04-29 11:04:00|84.16|84.12|84.16|84.12|84.17|84.12|84.1|84.05|11851
1651230250000|2022-04-29 11:04:10|84.15|84.11|84.14|84.1|84.15|84.11|84.11|84.06|3527
1651230260000|2022-04-29 11:04:20|84.15||84.15||84.16||84.15||828
1651230270000|2022-04-29 11:04:30|84.16|84.11|84.15|84.1|84.18|84.14|84.15|84.1|10227
1651230280000|2022-04-29 11:04:40|84.17|84.12|84.17|84.13|84.18|84.14|84.16|84.12|5724
1651230290000|2022-04-29 11:04:50|84.18|84.12|84.21|84.16|84.23|84.17|84.16|84.12|7266
1651230300000|2022-04-29 11:05:00|84.22|84.17|84.28|84.22|84.28|84.22|84.22|84.16|6991
1651230310000|2022-04-29 11:05:10|84.29|84.23|84.26|84.2|84.3|84.24|84.26|84.2|500
1651230320000|2022-04-29 11:05:20||84.21||84.21||84.21||84.21|0
1651230330000|2022-04-29 11:05:30|84.28|84.22|84.27|84.21|84.28|84.22|84.27|84.2|11950
1651230350000|2022-04-29 11:05:50|84.28|84.22|84.29|84.23|84.29|84.23|84.28|84.22|0
1651230360000|2022-04-29 11:06:00|84.3|84.24|84.33|84.27|84.34|84.29|84.3|84.24|1023
1651230370000|2022-04-29 11:06:10|84.3|84.25|84.29|84.25|84.3|84.25|84.29|84.25|0
1651230380000|2022-04-29 11:06:20|84.3||84.3||84.3||84.3||512
1651230390000|2022-04-29 11:06:30|84.28|84.23|84.27|84.22|84.28|84.23|84.27|84.21|1900
1651230400000|2022-04-29 11:06:40|84.26|84.21|84.25|84.21|84.26|84.21|84.25|84.2|0
1651230410000|2022-04-29 11:06:50|84.23|84.2|84.23|84.18|84.23|84.2|84.23|84.16|17
1651230420000|2022-04-29 11:07:00|||||||||15
1651230430000|2022-04-29 11:07:10|84.22|84.17|84.21|84.16|84.22|84.17|84.17|84.11|21274
1651230470000|2022-04-29 11:07:50|84.2|84.15|84.13|84.09|84.2|84.15|84.13|84.08|7011
1651230480000|2022-04-29 11:08:00||84.08||84.08||84.08||84.07|0
1651230490000|2022-04-29 11:08:10|84.12|84.09|84.13|84.09|84.13|84.1|84.12|84.06|100
1651230500000|2022-04-29 11:08:20||84.1||84.09||84.1||84.09|1000
1651230510000|2022-04-29 11:08:30||84.08||84.08||84.09||84.08|0
1651230520000|2022-04-29 11:08:40||84.09||84.09||84.09||84.09|1171
1651230530000|2022-04-29 11:08:50|84.12|84.08|84.12|84.08|84.12|84.09|84.12|84.08|3536
1651230540000|2022-04-29 11:09:00|84.11||84.12||84.12||84.11||5000
1651230580000|2022-04-29 11:09:40|84.1|84.07|84.09|84.05|84.1|84.07|84.08|84.02|4930
1651230590000|2022-04-29 11:09:50|84.08|84.03|84.07|84.02|84.08|84.06|84.03|83.98|93172
1651230600000|2022-04-29 11:10:00|84.06|84.01|84.01|83.95|84.06|84.01|84.01|83.95|3930
1651230610000|2022-04-29 11:10:10|83.99|83.94|83.99|83.93|83.99|83.95|83.99|83.93|180
1651230620000|2022-04-29 11:10:20|83.98|83.94|83.94|83.89|83.98|83.94|83.94|83.89|100
1651230660000|2022-04-29 11:11:00|83.91|83.88|83.91|83.86|83.91|83.88|83.89|83.84|9579
1651230680000|2022-04-29 11:11:20|83.89|83.85|83.85|83.8|83.89|83.85|83.85|83.79|6300
1651230690000|2022-04-29 11:11:30|83.84|83.79|83.81|83.76|83.84|83.79|83.8|83.74|2500
1651230700000|2022-04-29 11:11:40|83.8|83.77|83.8|83.76|83.8|83.77|83.8|83.76|3164
1651230710000|2022-04-29 11:11:50|83.79|83.75|83.75|83.7|83.79|83.75|83.75|83.7|2129
1651230730000|2022-04-29 11:12:10|83.76|83.71|83.75|83.69|83.77|83.73|83.75|83.69|20594
1651230740000|2022-04-29 11:12:20|83.73|83.68|83.69|83.64|83.73|83.68|83.69|83.63|15
1651230750000|2022-04-29 11:12:30|83.71|83.65|83.7|83.64|83.71|83.65|83.7|83.64|2088
1651230760000|2022-04-29 11:12:40|83.71|83.65|83.71|83.66|83.72|83.66|83.71|83.65|7212
1651230770000|2022-04-29 11:12:50|83.7|83.67|83.72|83.67|83.72|83.68|83.7|83.67|2800
1651230780000|2022-04-29 11:13:00||83.68||83.68||83.68||83.67|1087
1651230790000|2022-04-29 11:13:10||83.67||83.67||83.67||83.67|0
1651230800000|2022-04-29 11:13:20|||||||||5944
1651230810000|2022-04-29 11:13:30|83.73|83.68|83.73|83.7|83.73|83.71|83.73|83.68|3414
1651230820000|2022-04-29 11:13:40||83.69||83.68||83.69||83.68|4734
1651230830000|2022-04-29 11:13:50|||||||||11368
1651230840000|2022-04-29 11:14:00|||||||||38962
1651230850000|2022-04-29 11:14:10|||||||||23500
1651230860000|2022-04-29 11:14:20|83.71|83.67|83.68|83.62|83.72|83.67|83.68|83.62|6149
1651230870000|2022-04-29 11:14:30|83.7|83.63|83.7|83.65|83.7|83.65|83.68|83.62|10000
1651230880000|2022-04-29 11:14:40|||||||||534
1651230890000|2022-04-29 11:14:50||83.64||83.64||83.64||83.64|532
1651230900000|2022-04-29 11:15:00|83.69|83.63|83.69|83.63|83.69|83.63|83.68|83.63|1175
1651230910000|2022-04-29 11:15:10||83.64||83.65||83.65||83.64|800
1651230920000|2022-04-29 11:15:20|||||||||2366
1651230930000|2022-04-29 11:15:30|||||||||1184
1651230940000|2022-04-29 11:15:40|83.68|83.63|83.62|83.55|83.68|83.63|83.59|83.52|118280
1651230950000|2022-04-29 11:15:50|83.63|83.57|83.63|83.59|83.63|83.59|83.6|83.57|2215
1651230960000|2022-04-29 11:16:00|83.64|83.58|83.63|83.59|83.65|83.6|83.63|83.57|10352
1651230970000|2022-04-29 11:16:10|83.64|83.6|83.64|83.59|83.64|83.61|83.62|83.59|1914
1651230980000|2022-04-29 11:16:20|83.65|83.61|83.65|83.61|83.66|83.62|83.65|83.59|4236
1651230990000|2022-04-29 11:16:30|83.64|83.59|83.65|83.59|83.65|83.59|83.64|83.59|1775
1651231000000|2022-04-29 11:16:40|||||||||59
1651231020000|2022-04-29 11:17:00|83.67|83.6|83.65|83.59|83.67|83.6|83.65|83.59|392
1651231030000|2022-04-29 11:17:10||83.61||83.61||83.61||83.61|13067
1651231040000|2022-04-29 11:17:20|83.66||83.65||83.67||83.65||0
1651231050000|2022-04-29 11:17:30||83.59||83.59||83.59||83.59|1622
1651231060000|2022-04-29 11:17:40|83.66|83.63|83.67|83.62|83.67|83.63|83.66|83.61|2679
1651231070000|2022-04-29 11:17:50||83.6||83.6||83.6||83.59|12
1651231080000|2022-04-29 11:18:00|83.64|83.61|83.67|83.61|83.67|83.61|83.63|83.59|5010
1651231090000|2022-04-29 11:18:10|83.66|83.62|83.66|83.62|83.66|83.62|83.66|83.62|0
1651231100000|2022-04-29 11:18:20|||||||||580
1651231110000|2022-04-29 11:18:30|83.64|83.6|83.64|83.58|83.64|83.6|83.62|83.58|4703
1651231120000|2022-04-29 11:18:40|83.63|83.59|83.63|83.58|83.63|83.59|83.63|83.58|0
1651231130000|2022-04-29 11:18:50|83.62|83.59|83.62|83.58|83.62|83.59|83.62|83.58|29
1651231140000|2022-04-29 11:19:00|||||||||151
1651231150000|2022-04-29 11:19:10||83.57||83.57||83.57||83.56|1014
1651231160000|2022-04-29 11:19:20|||||||||10
1651231170000|2022-04-29 11:19:30|||||||||822
1651231180000|2022-04-29 11:19:40|83.61|83.55|83.58|83.53|83.61|83.55|83.58|83.53|40082
1651231200000|2022-04-29 11:20:00|83.56|83.52|83.56|83.52|83.58|83.52|83.56|83.52|417
1651231210000|2022-04-29 11:20:10|83.58|83.53|83.57|83.53|83.6|83.54|83.57|83.53|4465
1651231220000|2022-04-29 11:20:20|83.58|83.54|83.61|83.55|83.67|83.61|83.58|83.54|25676
1651231230000|2022-04-29 11:20:30||83.56||83.56||83.56||83.55|2
1651231240000|2022-04-29 11:20:40||83.55||83.55||83.56||83.55|0
1651231250000|2022-04-29 11:20:50||83.56||83.56||83.56||83.56|0
1651231260000|2022-04-29 11:21:00||83.55||83.56||83.56||83.55|0
1651231270000|2022-04-29 11:21:10|83.59|83.55|83.57|83.52|83.59|83.56|83.55|83.52|100
1651231280000|2022-04-29 11:21:20|||||||||1000
1651231290000|2022-04-29 11:21:30|83.56||83.56||83.56||83.56||0
1651231320000|2022-04-29 11:22:00|||||||||595
1651231330000|2022-04-29 11:22:10|||||||||238
1651231350000|2022-04-29 11:22:30|83.58|83.54|83.61|83.56|83.61|83.57|83.58|83.54|28327
1651231360000|2022-04-29 11:22:40|83.6||83.61||83.61||83.6||24
1651231380000|2022-04-29 11:23:00|83.63|83.57|83.65|83.61|83.65|83.61|83.63|83.57|2957
1651231410000|2022-04-29 11:23:30|83.64|83.59|83.62|83.57|83.64|83.59|83.62|83.56|50
1651231430000|2022-04-29 11:23:50|||||||||60
1651231440000|2022-04-29 11:24:00||83.56||83.58||83.58||83.56|0
1651231450000|2022-04-29 11:24:10|83.63|83.59|83.63|83.58|83.64|83.59|83.63|83.58|3088
1651231470000|2022-04-29 11:24:30|83.64||83.62||83.64||83.62||1000
1651231480000|2022-04-29 11:24:40|83.63|83.59|83.62|83.58|83.66|83.6|83.62|83.58|20
1651231490000|2022-04-29 11:24:50|83.63||83.63||83.63||83.62||0
1651231500000|2022-04-29 11:25:00|83.64|83.59|83.7|83.65|83.71|83.65|83.64|83.59|3610
1651231510000|2022-04-29 11:25:10|83.71|83.66|83.69|83.64|83.71|83.66|83.69|83.64|0
1651231520000|2022-04-29 11:25:20|83.68|83.63|83.64|83.6|83.69|83.64|83.64|83.59|46
1651231530000|2022-04-29 11:25:30||83.59||83.59||83.59||83.59|0
1651231540000|2022-04-29 11:25:40|83.63|83.58|83.64|83.6|83.64|83.6|83.62|83.58|6455
1651231550000|2022-04-29 11:25:50|83.65|83.61|83.66|83.61|83.66|83.61|83.65|83.61|3915
1651231560000|2022-04-29 11:26:00|83.68|83.62|83.7|83.65|83.7|83.66|83.68|83.62|3527
1651231570000|2022-04-29 11:26:10|83.71|83.66|83.74|83.69|83.75|83.74|83.7|83.66|123310
1651231580000|2022-04-29 11:26:20|83.73|83.7|83.8|83.73|83.8|83.75|83.73|83.7|29647
1651231590000|2022-04-29 11:26:30||83.74||83.75||83.75||83.74|0
1651231600000|2022-04-29 11:26:40|||||||||1000
1651231610000|2022-04-29 11:26:50|83.81|83.8|83.78|83.73|83.82|83.8|83.78|83.73|7847
1651231620000|2022-04-29 11:27:00|||||||||1100
1651231670000|2022-04-29 11:27:50|83.77||83.78||83.78||83.77||0
1651231680000|2022-04-29 11:28:00|83.77|83.72|83.7|83.65|83.77|83.72|83.7|83.65|15013
1651231690000|2022-04-29 11:28:10|83.69|83.64|83.69|83.64|83.71|83.64|83.69|83.64|0
1651231700000|2022-04-29 11:28:20|||||||||500
1651231710000|2022-04-29 11:28:30||83.63||83.64||83.64||83.63|100
1651231720000|2022-04-29 11:28:40|83.68|83.63|83.66|83.6|83.69|83.64|83.65|83.6|0
1651231730000|2022-04-29 11:28:50|83.67|83.59|83.64|83.59|83.67|83.59|83.64|83.59|0
1651231740000|2022-04-29 11:29:00|83.63|83.58|83.59|83.55|83.63|83.58|83.59|83.55|0
1651231750000|2022-04-29 11:29:10|83.58|83.54|83.58|83.54|83.58|83.55|83.58|83.54|0
1651231760000|2022-04-29 11:29:20||83.55||83.55||83.55||83.55|1
1651231770000|2022-04-29 11:29:30|||||||||6000
1651231780000|2022-04-29 11:29:40|||||||||4668
1651231790000|2022-04-29 11:29:50||83.56||83.55||83.56||83.55|0
1651231810000|2022-04-29 11:30:10|83.57|83.53|83.58|83.53|83.58|83.53|83.57|83.52|128
1651231820000|2022-04-29 11:30:20|83.56||83.56||83.56||83.56||2064
1651231830000|2022-04-29 11:30:30|83.55|83.52|83.55|83.52|83.55|83.52|83.55|83.52|5954
1651231840000|2022-04-29 11:30:40|83.54|83.53|83.6|83.56|83.62|83.56|83.54|83.53|15581
1651231850000|2022-04-29 11:30:50|||||||||500
1651231860000|2022-04-29 11:31:00|||||||||406
1651231880000|2022-04-29 11:31:20|||||||||7
1651231890000|2022-04-29 11:31:30|||||||||1190
1651231900000|2022-04-29 11:31:40|||||||||33
1651231920000|2022-04-29 11:32:00||83.54||83.55||83.55||83.54|252
1651231930000|2022-04-29 11:32:10|83.58|83.54|83.57|83.52|83.59|83.55|83.55|83.52|6044
1651231940000|2022-04-29 11:32:20|83.58|83.54|83.59|83.54|83.59|83.54|83.58|83.54|2135
1651231950000|2022-04-29 11:32:30|83.58|83.52|83.58|83.52|83.59|83.52|83.58|83.52|4707
1651231960000|2022-04-29 11:32:40||83.53||83.53||83.53||83.53|4
1651231970000|2022-04-29 11:32:50||83.54||83.54||83.54||83.54|0
1651231980000|2022-04-29 11:33:00|83.57|83.53|83.57|83.52|83.57|83.53|83.57|83.52|0
1651231990000|2022-04-29 11:33:10|83.55|83.51|83.55|83.5|83.55|83.51|83.55|83.5|3286
1651232020000|2022-04-29 11:33:40||83.51||83.5||83.51||83.5|11
1651232050000|2022-04-29 11:34:10|83.56|83.51|83.56|83.52|83.56|83.52|83.56|83.51|1998
1651232060000|2022-04-29 11:34:20|83.55|83.51|83.52|83.48|83.55|83.51|83.52|83.47|16349
1651232070000|2022-04-29 11:34:30|83.5|83.47|83.5|83.46|83.5|83.49|83.48|83.42|9232
1651232100000|2022-04-29 11:35:00|83.49|83.44|83.49|83.44|83.49|83.44|83.49|83.44|1
1651232110000|2022-04-29 11:35:10|||||||||29
1651232130000|2022-04-29 11:35:30||83.45||83.44||83.46||83.44|2611
1651232140000|2022-04-29 11:35:40|83.5|83.45|83.52|83.5|83.53|83.5|83.5|83.45|7233
1651232150000|2022-04-29 11:35:50||83.49||83.48||83.49||83.48|2500
1651232160000|2022-04-29 11:36:00|83.55|83.5|83.55|83.5|83.56|83.52|83.54|83.48|11001
1651232170000|2022-04-29 11:36:10|83.54|83.51|83.55|83.51|83.55|83.51|83.54|83.51|5819
1651232180000|2022-04-29 11:36:20|||||||||11
1651232210000|2022-04-29 11:36:50|83.54|83.49|83.55|83.51|83.55|83.51|83.54|83.48|5190
1651232230000|2022-04-29 11:37:10|||||||||2000
1651232240000|2022-04-29 11:37:20|83.54||83.54||83.54||83.54||1197
1651232310000|2022-04-29 11:38:30||83.52||83.52||83.52||83.52|20
1651232320000|2022-04-29 11:38:40|83.55|83.54|83.56|83.52|83.56|83.54|83.55|83.52|5720
1651232340000|2022-04-29 11:39:00|83.55|83.5|83.54|83.5|83.55|83.5|83.54|83.5|7958
1651232350000|2022-04-29 11:39:10|83.55|83.51|83.61|83.58|83.61|83.58|83.54|83.51|9971
1651232360000|2022-04-29 11:39:20|83.6|83.59|83.59|83.57|83.6|83.59|83.59|83.56|7447
1651232370000|2022-04-29 11:39:30|83.6||83.61||83.61||83.6||0
1651232380000|2022-04-29 11:39:40|83.6||83.59||83.61||83.59||5
1651232400000|2022-04-29 11:40:00|||||||||2000
1651232410000|2022-04-29 11:40:10|83.61||83.6||83.61||83.6||453
1651232420000|2022-04-29 11:40:20|83.58|83.56|83.56|83.51|83.58|83.56|83.54|83.49|454
1651232430000|2022-04-29 11:40:30|83.55|83.5|83.55|83.51|83.55|83.51|83.55|83.5|0
1651232440000|2022-04-29 11:40:40|83.56|83.52|83.57|83.54|83.57|83.54|83.56|83.52|1595
1651232450000|2022-04-29 11:40:50|83.59|83.55|83.6|83.55|83.6|83.56|83.59|83.55|1139
1651232460000|2022-04-29 11:41:00|83.59|83.56|83.6|83.55|83.6|83.56|83.58|83.53|0
1651232470000|2022-04-29 11:41:10|||||||||4000
1651232490000|2022-04-29 11:41:30|83.58|83.54|83.6|83.55|83.6|83.55|83.58|83.54|4450
1651232510000|2022-04-29 11:41:50|83.61|83.56|83.61|83.56|83.61|83.56|83.61|83.56|77
1651232520000|2022-04-29 11:42:00|83.6||83.61||83.61||83.6||0
1651232530000|2022-04-29 11:42:10|83.6||83.6||83.6||83.6||3000
1651232540000|2022-04-29 11:42:20|83.58|83.55|83.56|83.52|83.58|83.55|83.56|83.52|1492
1651232550000|2022-04-29 11:42:30|||||||||200
1651232560000|2022-04-29 11:42:40|83.57|83.53|83.56|83.53|83.58|83.53|83.56|83.53|1017
1651232570000|2022-04-29 11:42:50|||||||||3
1651232580000|2022-04-29 11:43:00|83.58|83.55|83.58|83.55|83.6|83.55|83.58|83.55|308
1651232590000|2022-04-29 11:43:10|||||||||354
1651232610000|2022-04-29 11:43:30|83.57|83.54|83.57|83.53|83.57|83.54|83.56|83.5|15868
1651232620000|2022-04-29 11:43:40|83.58|83.54|83.57|83.54|83.58|83.55|83.57|83.52|0
1651232630000|2022-04-29 11:43:50|||||||||600
1651232640000|2022-04-29 11:44:00|83.58|83.55|83.6|83.56|83.61|83.57|83.58|83.55|3080
1651232650000|2022-04-29 11:44:10|83.59|83.55|83.57|83.52|83.59|83.55|83.57|83.52|1296
1651232660000|2022-04-29 11:44:20|||||||||23
1651232670000|2022-04-29 11:44:30||83.53||83.53||83.53||83.53|5986
1651232690000|2022-04-29 11:44:50|83.56|83.52|83.55|83.5|83.56|83.52|83.55|83.5|4813
1651232700000|2022-04-29 11:45:00|83.54|83.49|83.53|83.48|83.54|83.49|83.52|83.47|0
1651232720000|2022-04-29 11:45:20|83.52|83.49|83.53|83.49|83.54|83.5|83.52|83.49|2092
1651232730000|2022-04-29 11:45:30||83.48||83.48||83.48||83.48|121
1651232740000|2022-04-29 11:45:40||83.49||83.49||83.49||83.49|38
1651232750000|2022-04-29 11:45:50||83.48||83.48||83.48||83.48|3079
1651232760000|2022-04-29 11:46:00||83.49||83.49||83.49||83.49|0
1651232770000|2022-04-29 11:46:10|||||||||386
1651232780000|2022-04-29 11:46:20|83.52|83.5|83.47|83.42|83.52|83.5|83.47|83.41|2012
1651232790000|2022-04-29 11:46:30|83.46|83.41|83.45|83.41|83.46|83.41|83.45|83.38|5
1651232800000|2022-04-29 11:46:40|83.46|83.42|83.49|83.43|83.51|83.45|83.46|83.42|9517
1651232810000|2022-04-29 11:46:50|||||||||703
1651232840000|2022-04-29 11:47:20||83.44||83.44||83.44||83.44|525
1651232850000|2022-04-29 11:47:30|83.46|83.43|83.44|83.4|83.46|83.43|83.43|83.39|903
1651232860000|2022-04-29 11:47:40||83.39||83.39||83.4||83.39|30
1651232870000|2022-04-29 11:47:50|83.43|83.4|83.43|83.39|83.43|83.41|83.43|83.39|17
1651232890000|2022-04-29 11:48:10|||||||||14141
1651232900000|2022-04-29 11:48:20|||||||||5995
1651232930000|2022-04-29 11:48:50|83.44|83.4|83.44|83.39|83.44|83.4|83.44|83.39|2
1651232940000|2022-04-29 11:49:00|83.43||83.43||83.43||83.43||239
1651232950000|2022-04-29 11:49:10|83.42||83.42||83.42||83.42||47001
1651232960000|2022-04-29 11:49:20|||||||||470
1651233000000|2022-04-29 11:50:00|83.43|83.4|83.45|83.41|83.46|83.42|83.43|83.4|21373
1651233010000|2022-04-29 11:50:10|83.44|83.4|83.44|83.39|83.44|83.4|83.44|83.39|1200
1651233040000|2022-04-29 11:50:40|83.43|83.37|83.42|83.36|83.43|83.37|83.41|83.36|313
1651233050000|2022-04-29 11:50:50||83.37||83.36||83.37||83.36|8000
1651233060000|2022-04-29 11:51:00||83.37||83.36||83.37||83.36|3000
1651233070000|2022-04-29 11:51:10|83.4|83.35|83.4|83.36|83.42|83.36|83.4|83.35|0
1651233090000|2022-04-29 11:51:30|||||||||25
1651233110000|2022-04-29 11:51:50|83.38|83.35|83.37|83.34|83.38|83.36|83.36|83.34|7474
1651233120000|2022-04-29 11:52:00|83.38|83.35|83.38|83.35|83.38|83.35|83.38|83.35|1457
1651233140000|2022-04-29 11:52:20|83.4|83.36|83.4|83.35|83.4|83.36|83.4|83.35|0
1651233160000|2022-04-29 11:52:40|||||||||2866
1651233170000|2022-04-29 11:52:50||83.36||83.36||83.36||83.35|2395
1651233180000|2022-04-29 11:53:00|||||||||1778
1651233210000|2022-04-29 11:53:30|83.39|83.35|83.39|83.35|83.39|83.36|83.38|83.34|711
1651233220000|2022-04-29 11:53:40|||||||||596
1651233240000|2022-04-29 11:54:00|||||||||5967
1651233250000|2022-04-29 11:54:10|83.37|83.34|83.36|83.32|83.37|83.34|83.36|83.31|26048
1651233260000|2022-04-29 11:54:20|83.35|83.31|83.35|83.32|83.35|83.32|83.35|83.31|1567
1651233290000|2022-04-29 11:54:50|||||||||119
1651233300000|2022-04-29 11:55:00|83.34|83.31|83.25|83.2|83.34|83.31|83.24|83.17|93738
1651233310000|2022-04-29 11:55:10|83.24|83.19|83.22|83.17|83.24|83.19|83.21|83.16|7677
1651233320000|2022-04-29 11:55:20|83.21||83.21||83.21||83.21||390
1651233340000|2022-04-29 11:55:40|83.22|83.18|83.2|83.16|83.22|83.18|83.2|83.15|4693
1651233350000|2022-04-29 11:55:50|83.19|83.15|83.2|83.16|83.2|83.17|83.19|83.15|19958
1651233360000|2022-04-29 11:56:00|83.18|83.15|83.14|83.11|83.18|83.15|83.14|83.1|4358
1651233380000|2022-04-29 11:56:20|83.16|83.12|83.16|83.12|83.16|83.12|83.16|83.12|295
1651233390000|2022-04-29 11:56:30|83.15|83.11|83.13|83.1|83.15|83.11|83.13|83.08|3866
1651233400000|2022-04-29 11:56:40|83.1|83.08|83.08|83.03|83.1|83.08|83.04|83.03|7370
1651233410000|2022-04-29 11:56:50||83.02||83.02||83.02||83.02|2953
1651233420000|2022-04-29 11:57:00|83.09|83.05|83.1|83.04|83.1|83.07|83.09|83.03|12589
1651233430000|2022-04-29 11:57:10||83.05||83.05||83.05||83.05|0
1651233440000|2022-04-29 11:57:20||83.04||83.04||83.04||83.04|9274
1651233450000|2022-04-29 11:57:30|83.08|83.03|83.03|82.99|83.08|83.03|83.01|82.95|94692
1651233460000|2022-04-29 11:57:40|83.05|83.02|83.05|83|83.05|83.02|83.03|82.99|19103
1651233480000|2022-04-29 11:58:00||82.99||82.99||83||82.99|300
1651233490000|2022-04-29 11:58:10||83||83||83||82.99|0
1651233500000|2022-04-29 11:58:20|83.03|82.99|83.03|82.99|83.03|82.99|83.03|82.99|0
1651233510000|2022-04-29 11:58:30||83||82.99||83||82.99|250
1651233520000|2022-04-29 11:58:40|83.02|82.98|82.98|82.92|83.02|82.98|82.98|82.91|8500
1651233530000|2022-04-29 11:58:50|82.97|82.91|82.95|82.9|82.98|82.92|82.95|82.89|9766
1651233540000|2022-04-29 11:59:00|82.94|82.89|82.92|82.87|82.94|82.89|82.92|82.86|5
1651233550000|2022-04-29 11:59:10|82.91|82.86|82.91|82.85|82.92|82.86|82.91|82.85|0
1651233580000|2022-04-29 11:59:40|82.9|82.84|82.88|82.82|82.9|82.86|82.88|82.82|6375
1651233590000|2022-04-29 11:59:50|82.87|82.83|82.86|82.82|82.87|82.83|82.86|82.82|3339
1651233600000|2022-04-29 12:00:00|82.87|82.84|82.98|82.92|82.98|82.92|82.87|82.84|19691
1651233610000|2022-04-29 12:00:10|83.01|82.98|83.11|83.05|83.11|83.05|82.98|82.95|11954
1651233620000|2022-04-29 12:00:20|83.12|83.07|83.12|83.07|83.12|83.09|83.11|83.07|912
1651233630000|2022-04-29 12:00:30|||||||||24529
1651233640000|2022-04-29 12:00:40|83.13|83.14|83.16|83.1|83.17|83.14|83.13|83.1|50019
1651233650000|2022-04-29 12:00:50|83.17|83.13|83.15|83.1|83.21|83.17|83.15|83.1|5542
1651233660000|2022-04-29 12:01:00|83.16|83.11|83.16|83.13|83.16|83.13|83.16|83.11|2005
1651233670000|2022-04-29 12:01:10|83.18|83.15|83.18|83.15|83.18|83.15|83.18|83.15|9988
1651233690000|2022-04-29 12:01:30|83.17|83.13|83.21|83.17|83.21|83.17|83.16|83.1|18864
1651233700000|2022-04-29 12:01:40||83.18||83.18||83.18||83.18|50
1651233710000|2022-04-29 12:01:50|83.22|83.19|83.26|83.21|83.27|83.21|83.22|83.17|2323
1651233720000|2022-04-29 12:02:00|83.25|83.22|83.26|83.22|83.26|83.22|83.25|83.22|2900
1651233730000|2022-04-29 12:02:10|83.27|83.23|83.27|83.23|83.27|83.23|83.27|83.23|2379
1651233740000|2022-04-29 12:02:20|83.26|83.21|83.27|83.23|83.27|83.23|83.26|83.2|3088
1651233750000|2022-04-29 12:02:30||83.24||83.24||83.24||83.24|0
1651233760000|2022-04-29 12:02:40|83.29|83.25|83.29|83.25|83.3|83.25|83.29|83.25|0
1651233770000|2022-04-29 12:02:50|||||||||1607
1651233790000|2022-04-29 12:03:10|83.28|83.24|83.25|83.2|83.28|83.24|83.25|83.2|8620
1651233800000|2022-04-29 12:03:20|83.24|83.23|83.25|83.2|83.25|83.23|83.24|83.19|114
1651233810000|2022-04-29 12:03:30|83.24||83.24||83.24||83.24||0
1651233820000|2022-04-29 12:03:40|83.23|83.19|83.22|83.17|83.23|83.19|83.2|83.14|7527
1651233880000|2022-04-29 12:04:40|83.21||83.21||83.21||83.21||181
1651233900000|2022-04-29 12:05:00|83.22|83.19|83.23|83.17|83.26|83.22|83.21|83.16|20518
1651233910000|2022-04-29 12:05:10|83.21|83.16|83.23|83.18|83.23|83.18|83.21|83.16|5250
1651233920000|2022-04-29 12:05:20||83.17||83.19||83.19||83.17|585
1651233940000|2022-04-29 12:05:40|83.24||83.24||83.25||83.24||0
1651233950000|2022-04-29 12:05:50|83.23||83.23||83.23||83.23||119
1651233960000|2022-04-29 12:06:00|||||||||41
1651233970000|2022-04-29 12:06:10|83.22|83.17|83.21|83.16|83.22|83.17|83.21|83.16|498
1651233980000|2022-04-29 12:06:20|83.2|83.15|83.2|83.15|83.2|83.15|83.19|83.14|12037
1651233990000|2022-04-29 12:06:30|83.19|83.14|83.16|83.12|83.19|83.14|83.16|83.12|711
1651234020000|2022-04-29 12:07:00||83.13||83.13||83.13||83.13|15
1651234030000|2022-04-29 12:07:10|||||||||5
1651234040000|2022-04-29 12:07:20|||||||||5583
1651234050000|2022-04-29 12:07:30|83.17|83.14|83.25|83.2|83.25|83.2|83.17|83.14|12662
1651234060000|2022-04-29 12:07:40|83.24|83.19|83.24|83.18|83.24|83.19|83.23|83.18|2620
1651234080000|2022-04-29 12:08:00|83.25|83.19|83.25|83.2|83.26|83.22|83.23|83.18|3400
1651234100000|2022-04-29 12:08:20|||||||||480
1651234110000|2022-04-29 12:08:30|83.24|83.19|83.23|83.19|83.24|83.19|83.23|83.19|2550
1651234120000|2022-04-29 12:08:40|83.24|83.2|83.25|83.21|83.25|83.21|83.24|83.2|119
1651234130000|2022-04-29 12:08:50|83.26|83.2|83.23|83.19|83.28|83.24|83.23|83.19|18797
1651234150000|2022-04-29 12:09:10|83.22|83.17|83.2|83.14|83.22|83.19|83.2|83.14|5858
1651234160000|2022-04-29 12:09:20|83.19|83.13|83.16|83.1|83.19|83.13|83.14|83.09|4593
1651234170000|2022-04-29 12:09:30||83.12||83.12||83.12||83.12|0
1651234190000|2022-04-29 12:09:50|83.18|83.13|83.22|83.16|83.29|83.22|83.18|83.13|23476
1651234200000|2022-04-29 12:10:00|83.2|83.17|83.2|83.15|83.2|83.17|83.2|83.14|5006
1651234210000|2022-04-29 12:10:10|83.22|83.16|83.22|83.16|83.22|83.17|83.22|83.16|0
1651234230000|2022-04-29 12:10:30|83.19|83.15|83.19|83.14|83.19|83.15|83.19|83.14|1138
1651234240000|2022-04-29 12:10:40||83.15||83.15||83.17||83.15|15
1651234250000|2022-04-29 12:10:50|83.21|83.16|83.2|83.15|83.21|83.16|83.2|83.14|2368
1651234260000|2022-04-29 12:11:00|83.17|83.14|83.17|83.12|83.17|83.14|83.17|83.11|900
1651234290000|2022-04-29 12:11:30|||||||||967
1651234300000|2022-04-29 12:11:40||83.11||83.12||83.12||83.11|2392
1651234320000|2022-04-29 12:12:00||83.13||83.12||83.13||83.12|5
1651234340000|2022-04-29 12:12:20|83.19|83.13|83.2|83.13|83.2|83.13|83.19|83.12|4830
1651234350000|2022-04-29 12:12:30|83.19|83.14|83.2|83.15|83.2|83.15|83.18|83.14|2500
1651234370000|2022-04-29 12:12:50|83.21|83.16|83.21|83.16|83.21|83.16|83.21|83.16|1050
1651234380000|2022-04-29 12:13:00|83.22|83.18|83.28|83.23|83.34|83.26|83.22|83.18|17793
1651234390000|2022-04-29 12:13:10||83.24||83.24||83.24||83.24|10
1651234420000|2022-04-29 12:13:40|83.27|83.22|83.27|83.22|83.27|83.22|83.25|83.2|4133
1651234430000|2022-04-29 12:13:50|||||||||2378
1651234440000|2022-04-29 12:14:00|83.28|83.25|83.27|83.23|83.33|83.28|83.27|83.22|15281
1651234450000|2022-04-29 12:14:10|83.28||83.28||83.28||83.28||0
1651234460000|2022-04-29 12:14:20|83.29|83.24|83.28|83.23|83.3|83.24|83.28|83.23|29
1651234480000|2022-04-29 12:14:40|||||||||156
1651234490000|2022-04-29 12:14:50|||||||||1500
1651234500000|2022-04-29 12:15:00||83.24||83.23||83.24||83.23|1032
1651234510000|2022-04-29 12:15:10|83.3||83.3||83.3||83.3||0
1651234520000|2022-04-29 12:15:20|83.31|83.32|83.32|83.28|83.33|83.32|83.31|83.26|56263
1651234530000|2022-04-29 12:15:30|83.31|83.26|83.32|83.26|83.32|83.26|83.31|83.26|0
1651234540000|2022-04-29 12:15:40|83.33|83.36|83.39|83.34|83.41|83.37|83.33|83.34|333894
1651234550000|2022-04-29 12:15:50|83.38|83.35|83.42|83.38|83.42|83.38|83.38|83.34|3171
1651234560000|2022-04-29 12:16:00||83.36||83.36||83.36||83.36|200
1651234570000|2022-04-29 12:16:10|83.41|83.38|83.41|83.38|83.41|83.38|83.41|83.36|55
1651234590000|2022-04-29 12:16:30|83.42||83.42||83.42||83.42||1
1651234610000|2022-04-29 12:16:50|83.43|83.39|83.47|83.41|83.47|83.41|83.43|83.39|7624
1651234640000|2022-04-29 12:17:20|83.45|83.39|83.44|83.38|83.45|83.39|83.43|83.38|6195
1651234660000|2022-04-29 12:17:40|83.45|83.39|83.45|83.4|83.45|83.4|83.45|83.38|0
1651234670000|2022-04-29 12:17:50|83.46||83.46||83.46||83.46||347
1651234680000|2022-04-29 12:18:00|83.47|83.41|83.46|83.41|83.47|83.42|83.46|83.4|1300
1651234690000|2022-04-29 12:18:10|83.47|83.42|83.49|83.45|83.5|83.45|83.47|83.42|0
1651234700000|2022-04-29 12:18:20||83.43||83.43||83.43||83.43|0
1651234720000|2022-04-29 12:18:40|83.48|83.45|83.46|83.41|83.48|83.45|83.46|83.41|1081
1651234730000|2022-04-29 12:18:50|83.47|83.43|83.48|83.43|83.48|83.43|83.47|83.43|0
1651234740000|2022-04-29 12:19:00|83.47||83.48||83.48||83.47||0
1651234750000|2022-04-29 12:19:10|||||||||357
1651234780000|2022-04-29 12:19:40|83.47|83.4|83.44|83.38|83.47|83.4|83.44|83.37|6003
1651234790000|2022-04-29 12:19:50||83.39||83.39||83.39||83.39|0
1651234820000|2022-04-29 12:20:20|83.42|83.38|83.47|83.43|83.49|83.44|83.42|83.38|7075
1651234830000|2022-04-29 12:20:30|83.48|83.45|83.55|83.51|83.55|83.51|83.48|83.45|4388
1651234840000|2022-04-29 12:20:40|83.54|83.49|83.55|83.5|83.55|83.5|83.54|83.49|0
1651234850000|2022-04-29 12:20:50|83.54||83.54||83.54||83.54||0
1651234880000|2022-04-29 12:21:20|83.55|83.51|83.55|83.5|83.55|83.52|83.55|83.5|2971
1651234890000|2022-04-29 12:21:30|83.54|83.51|83.54|83.51|83.54|83.51|83.54|83.51|11
1651234900000|2022-04-29 12:21:40|||||||||3023
1651234910000|2022-04-29 12:21:50|83.55|83.52|83.54|83.51|83.55|83.52|83.54|83.51|7076
1651234920000|2022-04-29 12:22:00|83.55|83.52|83.55|83.52|83.55|83.54|83.55|83.52|9255
1651234930000|2022-04-29 12:22:10|83.54||83.55||83.55||83.54||6609
1651234960000|2022-04-29 12:22:40|||||||||2966
1651234980000|2022-04-29 12:23:00|83.57|83.54|83.6|83.56|83.6|83.56|83.57|83.54|4071
1651234990000|2022-04-29 12:23:10|||||||||324
1651235000000|2022-04-29 12:23:20|||||||||7
1651235010000|2022-04-29 12:23:30|83.59|83.55|83.62|83.57|83.63|83.57|83.59|83.54|38
1651235020000|2022-04-29 12:23:40|83.61|83.56|83.6|83.56|83.61|83.56|83.6|83.54|94
1651235030000|2022-04-29 12:23:50|83.59|83.55|83.58|83.55|83.59|83.55|83.58|83.55|1112
1651235040000|2022-04-29 12:24:00|83.59||83.59||83.59||83.59||11897
1651235060000|2022-04-29 12:24:20|83.58||83.58||83.58||83.58||40226
1651235090000|2022-04-29 12:24:50|83.6|83.57|83.62|83.58|83.62|83.59|83.6|83.57|2363
1651235100000|2022-04-29 12:25:00|83.61|83.59|83.59|83.55|83.61|83.59|83.59|83.55|7676
1651235110000|2022-04-29 12:25:10|83.6|83.58|83.62|83.58|83.62|83.59|83.6|83.58|799
1651235120000|2022-04-29 12:25:20||83.57||83.57||83.57||83.57|3
1651235130000|2022-04-29 12:25:30|83.61|83.56|83.62|83.58|83.62|83.58|83.61|83.56|0
1651235140000|2022-04-29 12:25:40|83.61|83.57|83.61|83.57|83.61|83.57|83.61|83.57|1600
1651235150000|2022-04-29 12:25:50|83.6|83.56|83.59|83.56|83.6|83.56|83.59|83.55|900
1651235160000|2022-04-29 12:26:00|||||||||52
1651235180000|2022-04-29 12:26:20||83.55||83.54||83.55||83.54|63
1651235190000|2022-04-29 12:26:30||83.55||83.56||83.56||83.55|0
1651235200000|2022-04-29 12:26:40|||||||||4041
1651235210000|2022-04-29 12:26:50|||||||||4996
1651235230000|2022-04-29 12:27:10|||||||||2914
1651235250000|2022-04-29 12:27:30|83.6|83.57|83.6|83.56|83.61|83.57|83.6|83.56|4466
1651235260000|2022-04-29 12:27:40|83.59|83.55|83.55|83.52|83.59|83.55|83.54|83.49|12948
1651235290000|2022-04-29 12:28:10|||||||||1037
1651235300000|2022-04-29 12:28:20|||||||||46
1651235370000|2022-04-29 12:29:30|||||||||2822
1651235380000|2022-04-29 12:29:40||83.53||83.52||83.53||83.52|460
1651235390000|2022-04-29 12:29:50|||||||||5
1651235400000|2022-04-29 12:30:00|83.54|83.51|83.36|83.3|83.54|83.51|83.36|83.28|32618
1651235410000|2022-04-29 12:30:10|83.38|83.33|83.49|83.44|83.51|83.45|83.36|83.31|11083
1651235420000|2022-04-29 12:30:20|83.5|83.45|83.46|83.41|83.51|83.46|83.42|83.37|7400
1651235430000|2022-04-29 12:30:30|83.47|83.42|83.49|83.44|83.49|83.44|83.43|83.37|0
1651235440000|2022-04-29 12:30:40|83.5|83.45|83.51|83.46|83.56|83.5|83.5|83.45|3318
1651235450000|2022-04-29 12:30:50|83.5|83.47|83.48|83.43|83.53|83.48|83.48|83.42|6095
1651235460000|2022-04-29 12:31:00|83.46|83.42|83.48|83.42|83.48|83.43|83.46|83.39|608
1651235470000|2022-04-29 12:31:10|83.47|83.4|83.46|83.4|83.48|83.42|83.46|83.39|1530
1651235480000|2022-04-29 12:31:20|83.48|83.41|83.58|83.54|83.67|83.57|83.48|83.41|27250
1651235490000|2022-04-29 12:31:30|83.57|83.53|83.52|83.46|83.57|83.53|83.52|83.46|2500
1651235500000|2022-04-29 12:31:40|83.51|83.45|83.49|83.43|83.51|83.45|83.49|83.43|16898
1651235510000|2022-04-29 12:31:50|83.47|83.42|83.47|83.42|83.47|83.42|83.47|83.4|0
1651235520000|2022-04-29 12:32:00|83.45|83.41|83.45|83.4|83.45|83.41|83.45|83.4|0
1651235530000|2022-04-29 12:32:10|83.43|83.41|83.41|83.35|83.43|83.41|83.4|83.33|6725
1651235540000|2022-04-29 12:32:20|83.42|83.36|83.43|83.37|83.43|83.38|83.42|83.35|0
1651235550000|2022-04-29 12:32:30|83.44|83.38|83.45|83.39|83.49|83.44|83.44|83.38|12848
1651235560000|2022-04-29 12:32:40|83.43|83.38|83.45|83.4|83.45|83.4|83.39|83.34|11987
1651235570000|2022-04-29 12:32:50|83.43|83.41|83.41|83.39|83.43|83.41|83.41|83.39|619
1651235580000|2022-04-29 12:33:00|83.43|83.4|83.45|83.4|83.47|83.42|83.43|83.39|1249
1651235590000|2022-04-29 12:33:10|83.44|83.39|83.47|83.42|83.51|83.46|83.43|83.39|2187
1651235610000|2022-04-29 12:33:30|83.48|83.43|83.48|83.42|83.48|83.44|83.48|83.42|0
1651235620000|2022-04-29 12:33:40|83.47|83.41|83.48|83.43|83.48|83.44|83.46|83.4|5
1651235630000|2022-04-29 12:33:50|83.47|83.42|83.48|83.44|83.48|83.44|83.47|83.42|0
1651235640000|2022-04-29 12:34:00|83.49|83.46|83.5|83.46|83.5|83.47|83.49|83.45|643
1651235650000|2022-04-29 12:34:10||83.47||83.47||83.47||83.47|4
1651235660000|2022-04-29 12:34:20|83.52|83.46|83.56|83.51|83.58|83.52|83.52|83.46|4859
1651235670000|2022-04-29 12:34:30|83.55|83.5|83.55|83.5|83.55|83.5|83.53|83.49|0
1651235680000|2022-04-29 12:34:40|83.54|83.51|83.56|83.51|83.56|83.51|83.54|83.51|76
1651235690000|2022-04-29 12:34:50|83.55|83.5|83.51|83.46|83.55|83.5|83.51|83.46|25000
1651235700000|2022-04-29 12:35:00|83.52|83.47|83.52|83.47|83.52|83.47|83.52|83.47|0
1651235710000|2022-04-29 12:35:10|83.54|83.49|83.58|83.53|83.58|83.54|83.54|83.49|2088
1651235720000|2022-04-29 12:35:20|83.56|83.51|83.5|83.45|83.56|83.51|83.5|83.45|457
1651235740000|2022-04-29 12:35:40|83.49|83.46|83.49|83.45|83.49|83.46|83.49|83.45|4077
1651235750000|2022-04-29 12:35:50|83.46|83.43|83.44|83.38|83.46|83.43|83.44|83.38|115
1651235760000|2022-04-29 12:36:00|83.43|83.37|83.44|83.38|83.44|83.4|83.4|83.35|1279
1651235770000|2022-04-29 12:36:10|83.43|83.39|83.43|83.38|83.44|83.4|83.43|83.38|0
1651235780000|2022-04-29 12:36:20||83.39||83.38||83.39||83.38|5000
1651235790000|2022-04-29 12:36:30|83.41|83.37|83.41|83.35|83.41|83.37|83.41|83.35|0
1651235800000|2022-04-29 12:36:40|83.39|83.33|83.35|83.3|83.39|83.33|83.35|83.3|2073
1651235810000|2022-04-29 12:36:50|83.36|83.31|83.35|83.3|83.36|83.31|83.35|83.3|10
1651235830000|2022-04-29 12:37:10|83.36|83.32|83.36|83.32|83.37|83.33|83.36|83.31|1037
1651235840000|2022-04-29 12:37:20|||||||||2500
1651235850000|2022-04-29 12:37:30|83.35||83.35||83.35||83.35||178
1651235870000|2022-04-29 12:37:50|83.36|83.31|83.36|83.32|83.36|83.32|83.36|83.31|5639
1651235880000|2022-04-29 12:38:00|||||||||469
1651235890000|2022-04-29 12:38:10||83.33||83.33||83.33||83.33|3000
1651235900000|2022-04-29 12:38:20|83.37|83.34|83.39|83.35|83.39|83.35|83.37|83.34|2698
1651235910000|2022-04-29 12:38:30|83.4|83.36|83.46|83.41|83.46|83.42|83.4|83.36|5697
1651235920000|2022-04-29 12:38:40|83.47|83.42|83.47|83.41|83.49|83.44|83.47|83.41|302
1651235930000|2022-04-29 12:38:50||83.42||83.41||83.42||83.41|0
1651235940000|2022-04-29 12:39:00||83.42||83.41||83.42||83.41|0
1651235950000|2022-04-29 12:39:10|83.46|83.42|83.41|83.36|83.46|83.42|83.41|83.36|12680
1651235960000|2022-04-29 12:39:20|83.39|83.35|83.41|83.37|83.41|83.37|83.39|83.34|40
1651235990000|2022-04-29 12:39:50|||||||||9
1651236020000|2022-04-29 12:40:20|||||||||500
1651236040000|2022-04-29 12:40:40|83.4|83.35|83.34|83.29|83.4|83.35|83.34|83.28|21651
1651236050000|2022-04-29 12:40:50|||||||||3600
1651236060000|2022-04-29 12:41:00|83.33|83.3|83.33|83.29|83.34|83.3|83.33|83.29|595
1651236070000|2022-04-29 12:41:10|83.34||83.33||83.34||83.33||5
1651236080000|2022-04-29 12:41:20|83.34||83.34||83.34||83.34||0
1651236090000|2022-04-29 12:41:30|83.32||83.32||83.32||83.32||5957
1651236100000|2022-04-29 12:41:40|83.29|83.27|83.32|83.27|83.32|83.28|83.29|83.24|7977
1651236110000|2022-04-29 12:41:50|83.33|83.3|83.33|83.27|83.34|83.3|83.33|83.27|1679
1651236120000|2022-04-29 12:42:00|83.32|83.28|83.31|83.27|83.32|83.28|83.31|83.27|0
1651236130000|2022-04-29 12:42:10|||||||||1282
1651236140000|2022-04-29 12:42:20|83.32|83.29|83.33|83.29|83.33|83.3|83.32|83.27|10178
1651236150000|2022-04-29 12:42:30|83.32|83.28|83.28|83.23|83.32|83.28|83.28|83.22|70
1651236160000|2022-04-29 12:42:40|||||||||13001
1651236180000|2022-04-29 12:43:00|83.27|83.28|83.32|83.28|83.32|83.28|83.27|83.28|4196
1651236190000|2022-04-29 12:43:10|83.3|83.27|83.26|83.19|83.3|83.27|83.26|83.18|47057
1651236200000|2022-04-29 12:43:20|||||||||1630
1651236210000|2022-04-29 12:43:30||83.2||83.2||83.2||83.19|0
1651236220000|2022-04-29 12:43:40||83.21||83.2||83.21||83.2|5
1651236230000|2022-04-29 12:43:50|||||||||5963
1651236240000|2022-04-29 12:44:00||83.21||83.22||83.22||83.2|0
1651236250000|2022-04-29 12:44:10|83.25|83.21|83.23|83.17|83.26|83.21|83.23|83.17|2108
1651236260000|2022-04-29 12:44:20||83.19||83.19||83.19||83.19|3005
1651236280000|2022-04-29 12:44:40|||||||||32
1651236290000|2022-04-29 12:44:50|83.22|83.16|83.2|83.16|83.22|83.16|83.19|83.16|45
1651236310000|2022-04-29 12:45:10|83.21||83.21||83.21||83.21||0
1651236350000|2022-04-29 12:45:50|||||||||2553
1651236360000|2022-04-29 12:46:00|83.18|83.15|83.18|83.13|83.2|83.15|83.17|83.12|432
1651236370000|2022-04-29 12:46:10||83.14||83.14||83.14||83.14|0
1651236380000|2022-04-29 12:46:20|83.16|83.13|83.14|83.11|83.18|83.14|83.12|83.07|3922
1651236390000|2022-04-29 12:46:30|83.13|83.09|83.12|83.07|83.13|83.09|83.12|83.06|553
1651236400000|2022-04-29 12:46:40|||||||||598
1651236410000|2022-04-29 12:46:50|83.13|83.08|83.13|83.09|83.13|83.1|83.12|83.08|3420
1651236420000|2022-04-29 12:47:00|83.11|83.08|83.1|83.05|83.11|83.08|83.1|83.04|21503
1651236430000|2022-04-29 12:47:10|83.11|83.06|83.12|83.07|83.13|83.12|83.11|83.06|40831
1651236440000|2022-04-29 12:47:20|83.11|83.08|83.13|83.07|83.13|83.09|83.1|83.05|1906
1651236450000|2022-04-29 12:47:30|83.11||83.11||83.11||83.11||1274
1651236460000|2022-04-29 12:47:40|||||||||6000
1651236470000|2022-04-29 12:47:50|83.13|83.08|83.05|83|83.17|83.11|83.05|83|15944
1651236480000|2022-04-29 12:48:00|83.07|83.01|83.07|83.02|83.08|83.02|83.07|83.01|3939
1651236490000|2022-04-29 12:48:10|83.08|83.07|83.08|83.02|83.09|83.07|83.08|83.02|5057
1651236500000|2022-04-29 12:48:20||83.03||83.03||83.03||83.03|0
1651236510000|2022-04-29 12:48:30|83.12|83.04|83.13|83.08|83.15|83.08|83.11|83.04|0
1651236520000|2022-04-29 12:48:40|83.15|83.14|83.16|83.12|83.19|83.14|83.15|83.1|37500
1651236530000|2022-04-29 12:48:50|83.18|83.15|83.18|83.13|83.19|83.16|83.17|83.13|2764
1651236540000|2022-04-29 12:49:00|83.19|83.14|83.19|83.14|83.19|83.14|83.18|83.14|12038
1651236550000|2022-04-29 12:49:10|83.21|83.2|83.18|83.13|83.23|83.2|83.18|83.13|29236
1651236560000|2022-04-29 12:49:20|83.2|83.16|83.27|83.21|83.28|83.23|83.2|83.16|16765
1651236570000|2022-04-29 12:49:30|||||||||1778
1651236580000|2022-04-29 12:49:40||83.22||83.22||83.22||83.22|9988
1651236590000|2022-04-29 12:49:50|83.26|83.21|83.27|83.21|83.27|83.22|83.25|83.21|303
1651236600000|2022-04-29 12:50:00|83.26||83.27||83.27||83.25||0
1651236610000|2022-04-29 12:50:10|83.26||83.25||83.26||83.25||0
1651236620000|2022-04-29 12:50:20|83.27|83.22|83.27|83.22|83.27|83.22|83.27|83.22|0
1651236630000|2022-04-29 12:50:30||83.21||83.21||83.21||83.21|23
1651236640000|2022-04-29 12:50:40||83.22||83.21||83.22||83.21|100
1651236650000|2022-04-29 12:50:50||83.23||83.23||83.23||83.23|1646
1651236660000|2022-04-29 12:51:00|83.28|83.24|83.29|83.25|83.29|83.25|83.28|83.24|906
1651236670000|2022-04-29 12:51:10|83.32|83.27|83.42|83.36|83.42|83.36|83.32|83.27|473
1651236680000|2022-04-29 12:51:20|83.43|83.37|83.4|83.34|83.43|83.38|83.37|83.32|22764
1651236690000|2022-04-29 12:51:30||83.35||83.35||83.35||83.35|481
1651236710000|2022-04-29 12:51:50|83.42|83.36|83.42|83.36|83.42|83.36|83.42|83.36|0
1651236750000|2022-04-29 12:52:30|83.41||83.42||83.42||83.41||110
1651236760000|2022-04-29 12:52:40|83.4|83.37|83.39|83.34|83.42|83.37|83.37|83.34|5616
1651236770000|2022-04-29 12:52:50|83.38|83.35|83.37|83.34|83.38|83.35|83.37|83.34|0
1651236780000|2022-04-29 12:53:00|83.36|83.31|83.35|83.31|83.36|83.31|83.35|83.29|4703
1651236790000|2022-04-29 12:53:10|83.36|83.32|83.37|83.32|83.37|83.33|83.36|83.32|3810
1651236800000|2022-04-29 12:53:20||83.31||83.31||83.31||83.31|0
1651236810000|2022-04-29 12:53:30|83.36||83.35||83.36||83.35||20
1651236820000|2022-04-29 12:53:40|83.37||83.35||83.37||83.35||16891
1651236840000|2022-04-29 12:54:00|83.37|83.36|83.37|83.34|83.37|83.36|83.36|83.32|14095
1651236850000|2022-04-29 12:54:10|||||||||1000
1651236860000|2022-04-29 12:54:20|83.36|83.33|83.37|83.32|83.37|83.33|83.36|83.32|5017
1651236870000|2022-04-29 12:54:30|83.36|83.33|83.37|83.33|83.37|83.33|83.36|83.33|16000
1651236880000|2022-04-29 12:54:40|83.36||83.36||83.36||83.36||2679
1651236890000|2022-04-29 12:54:50|83.37||83.36||83.37||83.36||0
1651236900000|2022-04-29 12:55:00|||||||||1092
1651236910000|2022-04-29 12:55:10|83.37|83.34|83.37|83.33|83.37|83.34|83.37|83.33|193
1651236920000|2022-04-29 12:55:20|83.39|83.36|83.5|83.45|83.5|83.45|83.39|83.36|18285
1651236930000|2022-04-29 12:55:30|||||||||11
1651236940000|2022-04-29 12:55:40||83.46||83.46||83.46||83.46|13
1651236950000|2022-04-29 12:55:50|83.49|83.43|83.46|83.43|83.49|83.44|83.45|83.43|11648
1651236960000|2022-04-29 12:56:00|||||||||15000
1651236970000|2022-04-29 12:56:10|83.47|83.44|83.54|83.48|83.54|83.48|83.47|83.44|16682
1651236980000|2022-04-29 12:56:20|||||||||9699
1651237010000|2022-04-29 12:56:50|83.55|83.49|83.6|83.55|83.61|83.55|83.52|83.47|33708
1651237020000|2022-04-29 12:57:00||83.57||83.57||83.57||83.57|5977
1651237030000|2022-04-29 12:57:10|||||||||3000
1651237040000|2022-04-29 12:57:20|83.63|83.58|83.63|83.58|83.67|83.61|83.61|83.58|19793
1651237050000|2022-04-29 12:57:30|83.62|83.59|83.64|83.58|83.69|83.63|83.6|83.57|9539
1651237060000|2022-04-29 12:57:40|83.65|83.6|83.69|83.63|83.69|83.66|83.65|83.6|5038
1651237070000|2022-04-29 12:57:50|83.7|83.65|83.7|83.65|83.73|83.69|83.69|83.64|8855
1651237080000|2022-04-29 12:58:00|83.69|83.64|83.69|83.65|83.69|83.65|83.68|83.63|4900
1651237090000|2022-04-29 12:58:10||83.63||83.63||83.63||83.63|0
1651237100000|2022-04-29 12:58:20|||||||||2000
1651237110000|2022-04-29 12:58:30||83.65||83.66||83.66||83.63|6
1651237120000|2022-04-29 12:58:40|83.66|83.64|83.65|83.62|83.68|83.64|83.63|83.58|20780
1651237140000|2022-04-29 12:59:00|||||||||3554
1651237150000|2022-04-29 12:59:10|||||||||17824
1651237160000|2022-04-29 12:59:20|83.67|83.66|83.66|83.61|83.67|83.66|83.65|83.61|33254
1651237170000|2022-04-29 12:59:30|83.65|83.62|83.65|83.6|83.65|83.62|83.64|83.6|2817
1651237180000|2022-04-29 12:59:40|83.64|83.61|83.62|83.56|83.64|83.62|83.62|83.56|95
1651237190000|2022-04-29 12:59:50||83.57||83.56||83.57||83.56|0
1651237200000|2022-04-29 13:00:00|83.6|83.55|83.55|83.51|83.61|83.56|83.55|83.5|0
1651237210000|2022-04-29 13:00:10|83.56|83.52|83.57|83.52|83.58|83.53|83.56|83.52|7000
1651237220000|2022-04-29 13:00:20|83.56|83.51|83.55|83.5|83.56|83.51|83.55|83.5|30
1651237240000|2022-04-29 13:00:40|83.56|83.51|83.77|83.7|83.81|83.77|83.56|83.51|68711
1651237250000|2022-04-29 13:00:50|83.78|83.71|83.56|83.51|83.78|83.72|83.56|83.49|5900
1651237260000|2022-04-29 13:01:00|83.57|83.53|83.57|83.53|83.57|83.53|83.57|83.53|1141
1651237270000|2022-04-29 13:01:10|83.58|83.55|83.59|83.53|83.59|83.55|83.58|83.53|838
1651237280000|2022-04-29 13:01:20|83.57|83.52|83.56|83.51|83.57|83.52|83.56|83.51|3876
1651237300000|2022-04-29 13:01:40|83.55|83.49|83.49|83.44|83.55|83.5|83.48|83.42|2500
1651237310000|2022-04-29 13:01:50||83.45||83.45||83.45||83.44|2
1651237320000|2022-04-29 13:02:00|83.47|83.44|83.44|83.39|83.47|83.44|83.44|83.39|68
1651237330000|2022-04-29 13:02:10|83.45|83.4|83.46|83.42|83.49|83.42|83.45|83.39|54
1651237340000|2022-04-29 13:02:20|83.48|83.44|83.49|83.46|83.49|83.46|83.48|83.44|1239
1651237350000|2022-04-29 13:02:30|83.47|83.44|83.47|83.42|83.47|83.44|83.47|83.42|300
1651237370000|2022-04-29 13:02:50|||||||||5991
1651237380000|2022-04-29 13:03:00|||||||||351
1651237410000|2022-04-29 13:03:30|83.46||83.47||83.47||83.46||55
1651237420000|2022-04-29 13:03:40|83.46|83.41|83.47|83.41|83.47|83.41|83.44|83.39|16940
1651237430000|2022-04-29 13:03:50|||||||||59581
1651237450000|2022-04-29 13:04:10|83.48|83.48|83.48|83.43|83.5|83.48|83.48|83.41|57600
1651237460000|2022-04-29 13:04:20|83.47|83.42|83.45|83.41|83.47|83.42|83.45|83.41|4668
1651237470000|2022-04-29 13:04:30|83.44|83.4|83.43|83.39|83.44|83.4|83.43|83.39|1138
1651237490000|2022-04-29 13:04:50|83.44||83.44||83.44||83.44||3
1651237520000|2022-04-29 13:05:20|83.45||83.43||83.45||83.43||0
1651237550000|2022-04-29 13:05:50|83.42|83.37|83.36|83.3|83.42|83.37|83.34|83.27|4492
1651237560000|2022-04-29 13:06:00||83.31||83.3||83.31||83.3|4
1651237570000|2022-04-29 13:06:10|||||||||1199
1651237580000|2022-04-29 13:06:20||83.31||83.31||83.31||83.3|0
1651237590000|2022-04-29 13:06:30||83.3||83.31||83.31||83.3|33
1651237600000|2022-04-29 13:06:40||83.3||83.31||83.31||83.29|4789
1651237610000|2022-04-29 13:06:50|||||||||5
1651237620000|2022-04-29 13:07:00|83.34||83.34||83.34||83.34||50
1651237640000|2022-04-29 13:07:20|||||||||100
1651237650000|2022-04-29 13:07:30|83.36|83.32|83.34|83.31|83.36|83.33|83.34|83.31|3187
1651237660000|2022-04-29 13:07:40|||||||||1509
1651237680000|2022-04-29 13:08:00|83.33||83.34||83.34||83.33||4077
1651237690000|2022-04-29 13:08:10|83.33|83.29|83.31|83.26|83.33|83.29|83.31|83.25|40
1651237700000|2022-04-29 13:08:20|83.29|83.25|83.29|83.26|83.29|83.26|83.28|83.25|5200
1651237720000|2022-04-29 13:08:40|||||||||707
1651237730000|2022-04-29 13:08:50|83.3|83.27|83.34|83.3|83.34|83.31|83.3|83.27|14926
1651237740000|2022-04-29 13:09:00|83.33|83.29|83.3|83.26|83.33|83.29|83.27|83.23|19852
1651237770000|2022-04-29 13:09:30|83.29|83.24|83.25|83.19|83.3|83.26|83.25|83.19|7323
1651237780000|2022-04-29 13:09:40|83.23|83.2|83.24|83.2|83.26|83.22|83.23|83.2|7947
1651237800000|2022-04-29 13:10:00|83.26|83.23|83.2|83.15|83.28|83.23|83.2|83.15|4128
1651237810000|2022-04-29 13:10:10|83.17|83.14|83.16|83.11|83.19|83.15|83.16|83.11|5843
1651237820000|2022-04-29 13:10:20|83.17|83.13|83.18|83.12|83.2|83.14|83.16|83.12|2874
1651237830000|2022-04-29 13:10:30|83.17||83.17||83.17||83.17||39
1651237840000|2022-04-29 13:10:40||83.11||83.12||83.13||83.11|0
1651237870000|2022-04-29 13:11:10||83.13||83.14||83.15||83.13|215
1651237880000|2022-04-29 13:11:20|83.16|83.13|83.16|83.11|83.16|83.13|83.16|83.1|0
1651237900000|2022-04-29 13:11:40|||||||||413
1651237920000|2022-04-29 13:12:00|83.15||83.16||83.16||83.15||1010
1651237940000|2022-04-29 13:12:20|83.14|83.1|83.13|83.1|83.16|83.1|83.11|83.1|909
1651237950000|2022-04-29 13:12:30|83.11|83.08|83.08|83.03|83.12|83.08|83.07|83.01|19777
1651237960000|2022-04-29 13:12:40|83.07|83.01|83.06|83.01|83.07|83.01|83.06|83|3219
1651237970000|2022-04-29 13:12:50|83.07|83.02|83.09|83.02|83.09|83.05|83.07|83.02|6157
1651237980000|2022-04-29 13:13:00|83.08||83.07||83.09||83.07||11
1651237990000|2022-04-29 13:13:10|||||||||16
1651238000000|2022-04-29 13:13:20|83.08|83.03|83.07|83.03|83.09|83.05|83.07|83.03|760
1651238020000|2022-04-29 13:13:40|||||||||5979
1651238030000|2022-04-29 13:13:50|||||||||9
1651238050000|2022-04-29 13:14:10||83.02||83.03||83.03||83.02|390
1651238060000|2022-04-29 13:14:20|||||||||180
1651238070000|2022-04-29 13:14:30|83.06|83.02|82.98|82.93|83.06|83.02|82.96|82.91|75087
1651238080000|2022-04-29 13:14:40|82.97|82.92|83|82.97|83|82.97|82.91|82.86|90608
1651238090000|2022-04-29 13:14:50|82.99|82.94|83.01|82.93|83.01|82.98|82.99|82.93|8403
1651238100000|2022-04-29 13:15:00|82.99|82.94|82.98|82.94|82.99|82.94|82.98|82.94|0
1651238110000|2022-04-29 13:15:10|||||||||1400
1651238120000|2022-04-29 13:15:20|83|82.95|83.06|83.01|83.06|83.01|83|82.95|6261
1651238130000|2022-04-29 13:15:30|83.07|83.02|83.04|82.98|83.1|83.05|83.04|82.98|10321
1651238140000|2022-04-29 13:15:40|83.05|83|83.04|82.98|83.08|83.02|83.03|82.98|2500
1651238150000|2022-04-29 13:15:50|83.06|83|83.06|83.01|83.06|83.01|83.06|83|1786
1651238170000|2022-04-29 13:16:10|83.05|83|83.01|82.95|83.05|83|82.99|82.93|27156
1651238180000|2022-04-29 13:16:20|||||||||11
1651238190000|2022-04-29 13:16:30|83|82.96|83.11|83.05|83.11|83.05|83|82.96|9973
1651238200000|2022-04-29 13:16:40|83.08|83.06|83.08|83.03|83.09|83.06|83.07|83.01|4021
1651238210000|2022-04-29 13:16:50|83.09||83.08||83.09||83.08||3583
1651238220000|2022-04-29 13:17:00|83.11|83.05|83.12|83.07|83.12|83.07|83.11|83.05|373
1651238230000|2022-04-29 13:17:10|83.14|83.08|83.18|83.12|83.22|83.16|83.14|83.08|29034
1651238240000|2022-04-29 13:17:20|83.19|83.13|83.22|83.18|83.22|83.18|83.19|83.13|28769
1651238260000|2022-04-29 13:17:40|83.24|83.19|83.23|83.19|83.24|83.23|83.23|83.19|30663
1651238270000|2022-04-29 13:17:50|83.24|83.21|83.27|83.22|83.32|83.27|83.24|83.21|52480
1651238290000|2022-04-29 13:18:10|83.29|83.24|83.29|83.26|83.31|83.28|83.29|83.24|30805
1651238300000|2022-04-29 13:18:20|83.28||83.29||83.29||83.28||0
1651238330000|2022-04-29 13:18:50|||||||||1180
1651238340000|2022-04-29 13:19:00|83.31|83.28|83.33|83.29|83.33|83.29|83.31|83.28|3897
1651238350000|2022-04-29 13:19:10|83.32|83.27|83.33|83.29|83.33|83.3|83.32|83.26|3878
1651238380000|2022-04-29 13:19:40|83.3|83.28|83.3|83.25|83.3|83.28|83.3|83.23|8506
1651238390000|2022-04-29 13:19:50|83.29|83.24|83.24|83.18|83.29|83.24|83.24|83.18|28428
1651238400000|2022-04-29 13:20:00|83.22|83.17|83.24|83.19|83.26|83.22|83.21|83.16|7179
1651238410000|2022-04-29 13:20:10|83.25|83.2|83.26|83.2|83.26|83.21|83.25|83.2|566
1651238420000|2022-04-29 13:20:20|83.25||83.25||83.25||83.25||2391
1651238430000|2022-04-29 13:20:30|||||||||60513
1651238440000|2022-04-29 13:20:40|83.27|83.22|83.24|83.2|83.28|83.25|83.24|83.2|9651
1651238450000|2022-04-29 13:20:50|83.25|83.21|83.27|83.21|83.3|83.23|83.25|83.21|68366
1651238460000|2022-04-29 13:21:00|83.28|83.22|83.28|83.22|83.28|83.22|83.28|83.22|0
1651238490000|2022-04-29 13:21:30|||||||||600
1651238500000|2022-04-29 13:21:40|83.25||83.26||83.27||83.25||685
1651238510000|2022-04-29 13:21:50|83.27|83.24|83.32|83.26|83.32|83.28|83.26|83.24|27584
1651238520000|2022-04-29 13:22:00|83.31|83.25|83.29|83.24|83.31|83.25|83.29|83.23|2500
1651238540000|2022-04-29 13:22:20|83.31|83.25|83.3|83.25|83.31|83.26|83.3|83.25|5010
1651238550000|2022-04-29 13:22:30||83.24||83.24||83.24||83.24|0
1651238570000|2022-04-29 13:22:50|83.29|83.25|83.3|83.24|83.3|83.25|83.29|83.24|0
1651238580000|2022-04-29 13:23:00||83.23||83.25||83.25||83.23|2
1651238590000|2022-04-29 13:23:10|||||||||3569
1651238600000|2022-04-29 13:23:20|83.31|83.26|83.31|83.26|83.31|83.27|83.3|83.25|900
1651238610000|2022-04-29 13:23:30||83.27||83.27||83.27||83.27|0
1651238620000|2022-04-29 13:23:40|83.33|83.29|83.33|83.3|83.34|83.3|83.33|83.29|1769
1651238630000|2022-04-29 13:23:50|83.35|83.31|83.36|83.31|83.36|83.31|83.35|83.31|3241
1651238650000|2022-04-29 13:24:10|83.37|83.32|83.44|83.37|83.44|83.37|83.37|83.32|4924
1651238660000|2022-04-29 13:24:20|83.45|83.38|83.46|83.4|83.47|83.42|83.45|83.38|0
1651238670000|2022-04-29 13:24:30|83.44|83.39|83.42|83.37|83.44|83.39|83.4|83.34|9080
1651238680000|2022-04-29 13:24:40|83.43|83.39|83.43|83.37|83.47|83.43|83.42|83.37|11665
1651238690000|2022-04-29 13:24:50|83.42|83.38|83.44|83.38|83.44|83.38|83.42|83.38|1582
1651238700000|2022-04-29 13:25:00|83.43|83.37|83.38|83.34|83.43|83.38|83.38|83.34|3938
1651238720000|2022-04-29 13:25:20||83.32||83.33||83.33||83.32|7219
1651238730000|2022-04-29 13:25:30||83.34||83.34||83.34||83.34|6580
1651238740000|2022-04-29 13:25:40|83.37|83.35|83.38|83.35|83.38|83.35|83.37|83.35|0
1651238770000|2022-04-29 13:26:10|83.37|83.34|83.32|83.29|83.37|83.34|83.32|83.29|17885
1651238800000|2022-04-29 13:26:40|83.34|83.3|83.35|83.3|83.35|83.31|83.34|83.29|2511
1651238820000|2022-04-29 13:27:00|83.34|83.29|83.31|83.28|83.34|83.29|83.31|83.25|0
1651238830000|2022-04-29 13:27:10|83.32||83.32||83.32||83.32||344
1651238840000|2022-04-29 13:27:20|||||||||2000
1651238850000|2022-04-29 13:27:30|83.3||83.32||83.32||83.3||1200
1651238860000|2022-04-29 13:27:40|83.33|83.29|83.31|83.28|83.34|83.29|83.31|83.28|2500
1651238870000|2022-04-29 13:27:50|83.33||83.33||83.33||83.32||0
1651238880000|2022-04-29 13:28:00|83.34|83.29|83.31|83.27|83.34|83.29|83.31|83.24|874
1651238900000|2022-04-29 13:28:20|83.29|83.26|83.29|83.26|83.29|83.26|83.27|83.21|4150
1651238910000|2022-04-29 13:28:30|83.32|83.27|83.32|83.29|83.32|83.3|83.3|83.27|17322
1651238920000|2022-04-29 13:28:40|83.33|83.28|83.33|83.3|83.33|83.3|83.33|83.28|10380
1651238930000|2022-04-29 13:28:50||83.29||83.29||83.29||83.29|0
1651238940000|2022-04-29 13:29:00||83.3||83.3||83.3||83.3|0
1651238950000|2022-04-29 13:29:10|83.36|83.31|83.38|83.33|83.38|83.33|83.36|83.31|6797
1651238960000|2022-04-29 13:29:20|83.37|83.32|83.37|83.33|83.37|83.33|83.37|83.32|535
1651238970000|2022-04-29 13:29:30||83.32||83.32||83.32||83.32|0
1651238980000|2022-04-29 13:29:40|83.36|83.31|83.32|83.27|83.36|83.31|83.32|83.27|138
1651238990000|2022-04-29 13:29:50||83.26||83.26||83.26||83.26|0
1651239000000|2022-04-29 13:30:00|83.31|83.27|83.22|83.17|83.31|83.28|83.22|83.16|6421
1651239010000|2022-04-29 13:30:10|83.23|83.18|83.36|83.31|83.36|83.31|83.23|83.18|15693
1651239020000|2022-04-29 13:30:20|83.37|83.32|83.31|83.26|83.38|83.32|83.31|83.25|74332
1651239030000|2022-04-29 13:30:30|83.3|83.25|83.29|83.24|83.31|83.28|83.26|83.22|37920
1651239040000|2022-04-29 13:30:40|83.3|83.26|83.31|83.26|83.33|83.3|83.3|83.26|9626
1651239050000|2022-04-29 13:30:50|83.3|83.27|83.3|83.25|83.3|83.27|83.3|83.24|900
1651239060000|2022-04-29 13:31:00|83.31|83.26|83.32|83.28|83.32|83.28|83.3|83.26|3208
1651239070000|2022-04-29 13:31:10|83.31|83.27|83.23|83.18|83.31|83.27|83.21|83.16|5744
1651239080000|2022-04-29 13:31:20|83.22|83.17|83.24|83.19|83.25|83.19|83.22|83.17|235
1651239090000|2022-04-29 13:31:30|83.23|83.18|83.24|83.17|83.24|83.18|83.23|83.17|100
1651239100000|2022-04-29 13:31:40|83.21|83.16|83.13|83.08|83.21|83.16|83.13|83.08|900
1651239110000|2022-04-29 13:31:50|83.15|83.07|83.18|83.14|83.19|83.14|83.15|83.07|0
1651239120000|2022-04-29 13:32:00|83.19|83.15|83.23|83.19|83.25|83.19|83.19|83.15|3422
1651239130000|2022-04-29 13:32:10|83.26|83.2|83.26|83.2|83.33|83.26|83.26|83.2|3854
1651239150000|2022-04-29 13:32:30|83.25|83.19|83.34|83.27|83.39|83.31|83.18|83.12|86360
1651239160000|2022-04-29 13:32:40|83.32|83.25|83.26|83.2|83.32|83.25|83.26|83.2|1788
1651239170000|2022-04-29 13:32:50|83.27|83.22|83.25|83.2|83.27|83.22|83.25|83.2|4510
1651239180000|2022-04-29 13:33:00|83.24|83.18|83.2|83.14|83.24|83.18|83.2|83.14|6011
1651239190000|2022-04-29 13:33:10|83.19||83.19||83.19||83.19||120
1651239210000|2022-04-29 13:33:30||83.15||83.14||83.16||83.14|3668
1651239220000|2022-04-29 13:33:40|83.18|83.12|83.16|83.11|83.19|83.14|83.16|83.11|12973
1651239230000|2022-04-29 13:33:50|83.15|83.12|83.18|83.14|83.18|83.15|83.15|83.12|3300
1651239240000|2022-04-29 13:34:00|83.2|83.18|83.21|83.16|83.24|83.2|83.2|83.14|43013
1651239250000|2022-04-29 13:34:10|83.2|83.14|83.2|83.15|83.21|83.16|83.19|83.14|3183
1651239260000|2022-04-29 13:34:20|83.18|83.17|83.14|83.09|83.18|83.17|83.11|83.06|3330
1651239270000|2022-04-29 13:34:30|83.13|83.1|83.2|83.18|83.2|83.18|83.13|83.1|807
1651239280000|2022-04-29 13:34:40|83.18|83.17|83.22|83.18|83.24|83.19|83.18|83.14|4045
1651239290000|2022-04-29 13:34:50|83.23|83.16|83.21|83.15|83.23|83.16|83.19|83.14|1617
1651239300000|2022-04-29 13:35:00|83.19|83.18|83.37|83.31|83.38|83.31|83.19|83.15|9833
1651239310000|2022-04-29 13:35:10|83.36|83.32|83.3|83.25|83.37|83.32|83.26|83.22|3616
1651239320000|2022-04-29 13:35:20|83.31|83.26|83.31|83.25|83.31|83.28|83.3|83.25|271
1651239330000|2022-04-29 13:35:30|83.28|83.26|83.31|83.28|83.31|83.28|83.28|83.26|171
1651239340000|2022-04-29 13:35:40|83.3|83.27|83.29|83.25|83.3|83.27|83.28|83.23|11752
1651239350000|2022-04-29 13:35:50||83.26||83.25||83.26||83.25|100
1651239360000|2022-04-29 13:36:00|83.31|83.26|83.44|83.38|83.45|83.38|83.31|83.25|11340
1651239370000|2022-04-29 13:36:10|83.42|83.36|83.4|83.34|83.47|83.44|83.39|83.34|35012
1651239380000|2022-04-29 13:36:20|83.38|83.33|83.36|83.31|83.4|83.33|83.36|83.31|2783
1651239390000|2022-04-29 13:36:30|83.35|83.32|83.32|83.26|83.35|83.32|83.28|83.25|9603
1651239410000|2022-04-29 13:36:50|83.33|83.32|83.32|83.26|83.33|83.32|83.3|83.26|1850
1651239420000|2022-04-29 13:37:00|83.33|83.32|83.32|83.28|83.33|83.32|83.32|83.26|1500
1651239430000|2022-04-29 13:37:10|83.29|83.25|83.3|83.27|83.33|83.32|83.29|83.25|6445
1651239440000|2022-04-29 13:37:20|83.31|83.25|83.3|83.25|83.31|83.3|83.3|83.25|4572
1651239450000|2022-04-29 13:37:30||83.26||83.26||83.26||83.26|8
1651239460000|2022-04-29 13:37:40|83.29|83.23|83.26|83.21|83.29|83.23|83.26|83.2|1329
1651239470000|2022-04-29 13:37:50||83.22||83.22||83.22||83.22|0
1651239480000|2022-04-29 13:38:00|83.27|83.23|83.3|83.25|83.37|83.32|83.27|83.23|15672
1651239490000|2022-04-29 13:38:10|83.31||83.3||83.31||83.3||132
1651239500000|2022-04-29 13:38:20|83.31|83.26|83.37|83.31|83.37|83.31|83.31|83.26|1018
1651239510000|2022-04-29 13:38:30|83.36|83.3|83.33|83.28|83.36|83.3|83.32|83.27|19989
1651239520000|2022-04-29 13:38:40|||||||||34084
1651239530000|2022-04-29 13:38:50|83.34|83.29|83.32|83.29|83.34|83.29|83.32|83.29|4
1651239540000|2022-04-29 13:39:00|83.31|83.27|83.37|83.34|83.37|83.34|83.31|83.26|5249
1651239550000|2022-04-29 13:39:10||83.32||83.34||83.34||83.32|28
1651239560000|2022-04-29 13:39:20|83.4|83.36|83.36|83.32|83.46|83.39|83.36|83.32|5058
1651239570000|2022-04-29 13:39:30|83.34|83.3|83.32|83.27|83.36|83.3|83.29|83.23|6537
1651239580000|2022-04-29 13:39:40|83.31|83.3|83.28|83.23|83.31|83.3|83.28|83.23|5046
1651239590000|2022-04-29 13:39:50||83.25||83.24||83.25||83.23|2096
1651239600000|2022-04-29 13:40:00|83.3|83.23|83.32|83.27|83.32|83.29|83.28|83.23|30830
1651239610000|2022-04-29 13:40:10|83.31|83.28|83.32|83.28|83.32|83.28|83.31|83.28|26
1651239620000|2022-04-29 13:40:20|83.3|83.29|83.32|83.29|83.32|83.29|83.3|83.29|11060
1651239630000|2022-04-29 13:40:30|83.31||83.32||83.32||83.31||176
1651239640000|2022-04-29 13:40:40|83.34|83.3|83.36|83.31|83.37|83.31|83.34|83.3|3121
1651239650000|2022-04-29 13:40:50|83.35|83.32|83.33|83.31|83.41|83.36|83.33|83.31|13138
1651239660000|2022-04-29 13:41:00|83.36|83.3|83.36|83.35|83.36|83.35|83.36|83.29|5615
1651239670000|2022-04-29 13:41:10|83.39|83.34|83.35|83.32|83.39|83.34|83.35|83.31|758
1651239680000|2022-04-29 13:41:20||83.31||83.33||83.33||83.31|4259
1651239690000|2022-04-29 13:41:30|83.38|83.34|83.42|83.38|83.46|83.39|83.38|83.34|9772
1651239700000|2022-04-29 13:41:40|83.41|83.37|83.42|83.38|83.42|83.38|83.41|83.37|1193
1651239710000|2022-04-29 13:41:50|83.41|83.37|83.4|83.35|83.41|83.37|83.39|83.35|934
1651239720000|2022-04-29 13:42:00|83.39|83.34|83.39|83.34|83.39|83.34|83.39|83.34|718
1651239730000|2022-04-29 13:42:10|83.38|83.33|83.35|83.29|83.38|83.33|83.34|83.29|5416
1651239740000|2022-04-29 13:42:20|83.34|83.3|83.33|83.27|83.34|83.3|83.33|83.27|5956
1651239750000|2022-04-29 13:42:30|83.32|83.29|83.29|83.24|83.34|83.29|83.29|83.24|2061
1651239760000|2022-04-29 13:42:40|83.27|83.23|83.27|83.24|83.29|83.24|83.27|83.23|0
1651239770000|2022-04-29 13:42:50|83.28||83.29||83.29||83.27||0
1651239780000|2022-04-29 13:43:00|83.27|83.22|83.26|83.21|83.29|83.22|83.24|83.19|6259
1651239790000|2022-04-29 13:43:10|83.27|83.22|83.25|83.22|83.27|83.23|83.25|83.21|220
1651239810000|2022-04-29 13:43:30|83.24|83.21|83.21|83.16|83.24|83.21|83.21|83.15|2649
1651239820000|2022-04-29 13:43:40|83.2||83.21||83.21||83.2||240
1651239830000|2022-04-29 13:43:50|83.2||83.21||83.21||83.19||3008
1651239840000|2022-04-29 13:44:00|83.2||83.21||83.21||83.2||0
1651239850000|2022-04-29 13:44:10|83.18|83.14|83.25|83.2|83.25|83.21|83.16|83.14|15855
1651239860000|2022-04-29 13:44:20|83.24|83.19|83.24|83.19|83.26|83.21|83.23|83.19|8703
1651239870000|2022-04-29 13:44:30||83.18||83.19||83.2||83.18|0
1651239880000|2022-04-29 13:44:40|83.23|83.23|83.22|83.18|83.24|83.23|83.22|83.18|311
1651239890000|2022-04-29 13:44:50|83.23|83.19|83.23|83.19|83.23|83.19|83.23|83.19|495
1651239900000|2022-04-29 13:45:00|||||||||413
1651239910000|2022-04-29 13:45:10|83.24||83.22||83.24||83.22||0
1651239920000|2022-04-29 13:45:20||83.2||83.19||83.2||83.19|0
1651239930000|2022-04-29 13:45:30|83.24|83.21|83.27|83.22|83.27|83.22|83.23|83.19|628
1651239940000|2022-04-29 13:45:40|83.24|83.23|83.27|83.23|83.27|83.23|83.24|83.22|603
1651239950000|2022-04-29 13:45:50|83.28|83.25|83.29|83.23|83.31|83.28|83.28|83.23|558
1651239960000|2022-04-29 13:46:00|83.27|83.24|83.23|83.19|83.29|83.25|83.23|83.19|3429
1651239970000|2022-04-29 13:46:10|83.24|83.2|83.23|83.19|83.25|83.2|83.23|83.19|11323
1651239980000|2022-04-29 13:46:20|83.24|83.2|83.33|83.29|83.34|83.29|83.24|83.2|9662
1651239990000|2022-04-29 13:46:30|83.31|83.28|83.31|83.28|83.31|83.28|83.31|83.28|828
1651240000000|2022-04-29 13:46:40|83.32|83.3|83.34|83.3|83.34|83.3|83.32|83.3|14926
1651240010000|2022-04-29 13:46:50|83.35|83.31|83.36|83.31|83.38|83.33|83.32|83.28|17062
1651240020000|2022-04-29 13:47:00|83.37|83.33|83.41|83.37|83.42|83.37|83.35|83.33|1548
1651240030000|2022-04-29 13:47:10|83.42|83.38|83.45|83.43|83.47|83.46|83.41|83.38|30233
1651240040000|2022-04-29 13:47:20|83.47|83.45|83.48|83.43|83.53|83.49|83.47|83.43|5581
1651240050000|2022-04-29 13:47:30|83.46|83.42|83.46|83.42|83.46|83.42|83.42|83.4|328
1651240060000|2022-04-29 13:47:40|83.47|83.44|83.4|83.37|83.48|83.44|83.4|83.35|14430
1651240070000|2022-04-29 13:47:50||83.35||83.35||83.35||83.35|16
1651240080000|2022-04-29 13:48:00|83.39|83.34|83.39|83.36|83.4|83.38|83.39|83.32|10751
1651240090000|2022-04-29 13:48:10|83.4|83.38|83.4|83.38|83.44|83.4|83.4|83.38|7601
1651240100000|2022-04-29 13:48:20|83.42|83.36|83.48|83.44|83.48|83.44|83.42|83.36|1122
1651240110000|2022-04-29 13:48:30|83.46|83.43|83.44|83.4|83.46|83.43|83.43|83.39|1400
1651240130000|2022-04-29 13:48:50|83.46|83.41|83.44|83.4|83.46|83.41|83.44|83.4|1200
1651240140000|2022-04-29 13:49:00|||||||||702
1651240160000|2022-04-29 13:49:20||83.39||83.4||83.4||83.39|43
1651240170000|2022-04-29 13:49:30|83.43|83.39|83.41|83.36|83.43|83.39|83.39|83.35|12511
1651240180000|2022-04-29 13:49:40|83.39|83.34|83.43|83.38|83.43|83.4|83.34|83.3|11865
1651240190000|2022-04-29 13:49:50|83.4|83.39|83.43|83.39|83.43|83.4|83.4|83.39|311
1651240200000|2022-04-29 13:50:00|83.45|83.4|83.47|83.42|83.5|83.45|83.42|83.4|36707
1651240210000|2022-04-29 13:50:10|83.45|83.41|83.45|83.42|83.45|83.42|83.44|83.4|0
1651240220000|2022-04-29 13:50:20|83.46|83.41|83.44|83.42|83.46|83.42|83.44|83.4|0
1651240230000|2022-04-29 13:50:30|||||||||1
1651240240000|2022-04-29 13:50:40|83.45|83.43|83.46|83.42|83.49|83.45|83.45|83.42|19340
1651240250000|2022-04-29 13:50:50|83.47|83.44|83.48|83.45|83.48|83.45|83.46|83.44|3416
1651240270000|2022-04-29 13:51:10|83.47|83.44|83.47|83.44|83.47|83.44|83.47|83.42|7277
1651240280000|2022-04-29 13:51:20|83.46|83.42|83.42|83.38|83.46|83.44|83.42|83.38|10223
1651240290000|2022-04-29 13:51:30|83.43|83.39|83.42|83.37|83.43|83.39|83.42|83.37|0
1651240300000|2022-04-29 13:51:40|83.41|83.38|83.39|83.35|83.41|83.38|83.39|83.34|2180
1651240310000|2022-04-29 13:51:50|83.41|83.36|83.41|83.37|83.42|83.37|83.39|83.35|3533
1651240320000|2022-04-29 13:52:00|83.42|83.39|83.43|83.39|83.43|83.41|83.42|83.37|8670
1651240330000|2022-04-29 13:52:10|83.42|83.38|83.36|83.31|83.42|83.38|83.34|83.3|4146
1651240340000|2022-04-29 13:52:20|83.37|83.3|83.39|83.34|83.41|83.36|83.35|83.3|4340
1651240350000|2022-04-29 13:52:30|83.38|83.33|83.36|83.32|83.38|83.33|83.35|83.32|4533
1651240360000|2022-04-29 13:52:40|83.37|83.31|83.38|83.35|83.38|83.35|83.33|83.31|9775
1651240370000|2022-04-29 13:52:50||83.36||83.35||83.36||83.35|0
1651240380000|2022-04-29 13:53:00|83.39|83.37|83.48|83.44|83.52|83.47|83.39|83.37|22750
1651240390000|2022-04-29 13:53:10|83.47|83.43|83.41|83.35|83.47|83.43|83.39|83.35|26243
1651240400000|2022-04-29 13:53:20|83.42|83.36|83.4|83.35|83.42|83.37|83.39|83.35|6085
1651240410000|2022-04-29 13:53:30|83.39|83.33|83.34|83.3|83.39|83.36|83.34|83.29|8548
1651240420000|2022-04-29 13:53:40|83.33|83.29|83.34|83.29|83.34|83.29|83.31|83.27|7162
1651240430000|2022-04-29 13:53:50|83.31|83.28|83.31|83.25|83.31|83.28|83.31|83.25|4556
1651240440000|2022-04-29 13:54:00|83.33|83.26|83.33|83.27|83.34|83.28|83.33|83.26|2615
1651240450000|2022-04-29 13:54:10|83.31|83.26|83.32|83.28|83.33|83.29|83.3|83.26|5646
1651240460000|2022-04-29 13:54:20|83.31|83.27|83.18|83.13|83.31|83.27|83.18|83.13|0
1651240470000|2022-04-29 13:54:30|83.17|83.12|83.13|83.09|83.17|83.12|83.12|83.07|4466
1651240480000|2022-04-29 13:54:40||83.08||83.09||83.09||83.07|10560
1651240490000|2022-04-29 13:54:50|83.12||83.12||83.12||83.12||105
1651240500000|2022-04-29 13:55:00|83.13|83.1|83.1|83.04|83.14|83.1|83.05|83|8301
1651240510000|2022-04-29 13:55:10|83.09|83.03|83.07|83.02|83.09|83.03|83.06|83.01|1585
1651240520000|2022-04-29 13:55:20|83.08|83.03|83.1|83.06|83.1|83.06|83.05|83|45752
1651240530000|2022-04-29 13:55:30|83.09|83.05|83.07|83.03|83.09|83.05|83.07|83.03|3308
1651240540000|2022-04-29 13:55:40|83.05|83.02|83.05|83.01|83.07|83.02|83.04|83|3739
1651240550000|2022-04-29 13:55:50|83.04|83|83.05|83.01|83.08|83.05|83.04|83|24797
1651240560000|2022-04-29 13:56:00|83.06|83.02|83.09|83.04|83.13|83.07|82.97|82.91|63508
1651240570000|2022-04-29 13:56:10|83.11|83.05|83.13|83.08|83.13|83.1|83.1|83.05|19747
1651240580000|2022-04-29 13:56:20|83.12|83.07|83.12|83.06|83.12|83.08|83.08|83.01|306
1651240590000|2022-04-29 13:56:30|83.1|83.05|83.19|83.12|83.19|83.13|83.09|83.04|5458
1651240600000|2022-04-29 13:56:40|83.18|83.11|83.2|83.14|83.22|83.18|83.17|83.11|1621
1651240610000|2022-04-29 13:56:50|83.21|83.15|83.27|83.22|83.28|83.22|83.21|83.14|1196
1651240620000|2022-04-29 13:57:00|83.26|83.2|83.19|83.14|83.27|83.21|83.17|83.11|8058
1651240630000|2022-04-29 13:57:10|83.21|83.15|83.22|83.16|83.24|83.19|83.21|83.15|3600
1651240640000|2022-04-29 13:57:20|83.21|83.17|83.2|83.16|83.22|83.17|83.2|83.16|5973
1651240650000|2022-04-29 13:57:30|83.19|83.17|83.17|83.13|83.19|83.17|83.16|83.13|45
1651240660000|2022-04-29 13:57:40|83.19|83.14|83.26|83.22|83.27|83.23|83.19|83.13|17337
1651240670000|2022-04-29 13:57:50|83.27|83.21|83.21|83.16|83.27|83.21|83.19|83.12|16733
1651240680000|2022-04-29 13:58:00|83.2|83.15|83.25|83.19|83.28|83.21|83.2|83.14|22089
1651240690000|2022-04-29 13:58:10|83.26|83.2|83.34|83.29|83.41|83.33|83.26|83.2|15650
1651240700000|2022-04-29 13:58:20|83.33|83.27|83.34|83.29|83.35|83.29|83.31|83.25|3333
1651240710000|2022-04-29 13:58:30|83.35|83.27|83.33|83.27|83.35|83.27|83.31|83.25|1250
1651240720000|2022-04-29 13:58:40|83.29|83.25|83.47|83.42|83.47|83.42|83.29|83.25|6824
1651240730000|2022-04-29 13:58:50|83.46|83.4|83.44|83.39|83.46|83.44|83.43|83.36|34691
1651240740000|2022-04-29 13:59:00|83.43|83.38|83.43|83.39|83.43|83.39|83.43|83.37|7268
1651240750000|2022-04-29 13:59:10||83.4||83.39||83.4||83.39|539
1651240760000|2022-04-29 13:59:20|83.41|83.4|83.43|83.4|83.43|83.4|83.41|83.4|2113
1651240770000|2022-04-29 13:59:30|83.45|83.41|83.45|83.4|83.48|83.45|83.45|83.4|11886
1651240780000|2022-04-29 13:59:40|83.43|83.37|83.41|83.36|83.45|83.38|83.4|83.36|5841
1651240790000|2022-04-29 13:59:50|83.4|83.35|83.37|83.32|83.4|83.35|83.37|83.31|998
1651240800000|2022-04-29 14:00:00|83.39|83.33|83.4|83.32|83.4|83.33|83.36|83.3|3800
1651240810000|2022-04-29 14:00:10|83.38|83.33|83.38|83.33|83.38|83.34|83.37|83.32|123
1651240820000|2022-04-29 14:00:20|83.37|83.35|83.33|83.29|83.39|83.36|83.31|83.25|16936
1651240830000|2022-04-29 14:00:30|83.31|83.27|83.33|83.27|83.33|83.27|83.31|83.25|3032
1651240840000|2022-04-29 14:00:40|83.31|83.25|83.34|83.29|83.37|83.29|83.3|83.2|28644
1651240850000|2022-04-29 14:00:50|83.35|83.3|83.35|83.29|83.38|83.33|83.35|83.29|11866
1651240860000|2022-04-29 14:01:00|83.37|83.3|83.43|83.37|83.43|83.37|83.35|83.3|20228
1651240870000|2022-04-29 14:01:10|83.41|83.36|83.43|83.38|83.43|83.38|83.41|83.35|2514
1651240880000|2022-04-29 14:01:20|83.4|83.35|83.39|83.33|83.4|83.35|83.39|83.33|500
1651240890000|2022-04-29 14:01:30|83.38|83.31|83.36|83.3|83.39|83.33|83.36|83.29|747
1651240900000|2022-04-29 14:01:40|83.35|83.31|83.21|83.16|83.36|83.32|83.21|83.16|9743
1651240910000|2022-04-29 14:01:50|83.2|83.15|83.24|83.18|83.25|83.21|83.13|83.09|30789
1651240920000|2022-04-29 14:02:00|83.23|83.17|83.37|83.32|83.39|83.32|83.22|83.17|26286
1651240930000|2022-04-29 14:02:10|83.38|83.31|83.34|83.29|83.38|83.31|83.29|83.26|19143
1651240940000|2022-04-29 14:02:20|83.33||83.33||83.33||83.33||7398
1651240950000|2022-04-29 14:02:30|83.32|83.28|83.33|83.3|83.33|83.3|83.28|83.22|25110
1651240960000|2022-04-29 14:02:40||83.29||83.3||83.3||83.29|103
1651240970000|2022-04-29 14:02:50|83.31|83.29|83.31|83.26|83.31|83.29|83.3|83.26|34
1651240980000|2022-04-29 14:03:00|83.29|83.25|83.28|83.2|83.31|83.25|83.25|83.19|20165
1651240990000|2022-04-29 14:03:10|83.26|83.22|83.3|83.26|83.3|83.26|83.26|83.22|40573
1651241000000|2022-04-29 14:03:20|83.31|83.28|83.39|83.34|83.4|83.35|83.31|83.28|3382
1651241010000|2022-04-29 14:03:30||83.35||83.36||83.36||83.34|159
1651241020000|2022-04-29 14:03:40|83.38|83.35|83.36|83.34|83.39|83.35|83.36|83.34|1346
1651241030000|2022-04-29 14:03:50|83.35|83.33|83.33|83.29|83.35|83.33|83.33|83.28|4883
1651241040000|2022-04-29 14:04:00|83.32||83.31||83.32||83.31||1346
1651241050000|2022-04-29 14:04:10|83.32|83.3|83.34|83.3|83.34|83.31|83.32|83.29|7884
1651241060000|2022-04-29 14:04:20|83.35|83.31|83.33|83.31|83.35|83.31|83.33|83.31|23
1651241070000|2022-04-29 14:04:30|83.35|83.32|83.4|83.36|83.41|83.36|83.35|83.32|5220
1651241080000|2022-04-29 14:04:40|83.39||83.39||83.39||83.39||2480
1651241090000|2022-04-29 14:04:50|83.37|83.35|83.39|83.35|83.39|83.35|83.37|83.35|171
1651241100000|2022-04-29 14:05:00|83.4|83.36|83.39|83.35|83.4|83.36|83.39|83.35|2
1651241110000|2022-04-29 14:05:10|83.4|83.36|83.36|83.32|83.41|83.37|83.36|83.31|3794
1651241120000|2022-04-29 14:05:20||83.35||83.32||83.35||83.32|451
1651241130000|2022-04-29 14:05:30|83.38|83.34|83.4|83.36|83.41|83.36|83.38|83.34|3910
1651241140000|2022-04-29 14:05:40|83.38|83.35|83.31|83.27|83.38|83.35|83.31|83.26|100702
1651241150000|2022-04-29 14:05:50|83.33|83.28|83.31|83.27|83.35|83.29|83.3|83.27|1809
1651241160000|2022-04-29 14:06:00|83.32|83.28|83.29|83.24|83.35|83.29|83.29|83.23|7547
1651241170000|2022-04-29 14:06:10|83.3|83.26|83.29|83.24|83.31|83.26|83.29|83.24|11937
1651241180000|2022-04-29 14:06:20|83.28||83.28||83.28||83.27||593
1651241190000|2022-04-29 14:06:30|83.27|83.22|83.24|83.21|83.27|83.22|83.24|83.18|1049
1651241200000|2022-04-29 14:06:40|83.25|83.23|83.19|83.15|83.25|83.23|83.19|83.15|11278
1651241210000|2022-04-29 14:06:50|83.18|83.14|83.19|83.15|83.19|83.16|83.18|83.13|1145
1651241220000|2022-04-29 14:07:00|||||||||7801
1651241230000|2022-04-29 14:07:10|83.2|83.16|83.19|83.15|83.21|83.17|83.19|83.15|30966
1651241240000|2022-04-29 14:07:20|83.17|83.17|83.19|83.16|83.19|83.17|83.16|83.11|21457
1651241250000|2022-04-29 14:07:30|83.18|83.15|83.16|83.12|83.18|83.15|83.15|83.11|8624
1651241260000|2022-04-29 14:07:40|83.15|83.11|83.09|83.06|83.16|83.11|83.09|83.05|6379
1651241270000|2022-04-29 14:07:50|83.08|83.05|83.11|83.08|83.13|83.08|83.08|83.02|2405
1651241280000|2022-04-29 14:08:00|83.08|83.07|83.1|83.06|83.1|83.07|83.08|83.05|13658
1651241290000|2022-04-29 14:08:10|83.09|83.05|83.08|83.03|83.09|83.05|83.08|83.02|5697
1651241300000|2022-04-29 14:08:20|83.03|83.02|83.06|83.01|83.08|83.03|83.03|83|2863
1651241310000|2022-04-29 14:08:30|83.05|83.02|83.02|82.98|83.05|83.02|83.01|82.95|11493
1651241320000|2022-04-29 14:08:40|83.01|82.97|83.01|82.98|83.02|82.98|83.01|82.97|0
1651241330000|2022-04-29 14:08:50|83.03|82.99|83.03|82.98|83.03|82.99|83.03|82.98|3539
1651241340000|2022-04-29 14:09:00|83.04|82.99|83.09|83.05|83.12|83.05|82.95|82.89|90877
1651241350000|2022-04-29 14:09:10|83.1|83.06|83.16|83.09|83.17|83.12|83.1|83.06|21083
1651241360000|2022-04-29 14:09:20|83.14|83.1|83.13|83.09|83.14|83.1|83.13|83.08|2425
1651241370000|2022-04-29 14:09:30|83.14|83.1|83.22|83.16|83.23|83.19|83.14|83.1|17062
1651241380000|2022-04-29 14:09:40|83.21|83.18|83.28|83.22|83.29|83.22|83.21|83.18|900
1651241390000|2022-04-29 14:09:50|83.27|83.21|83.26|83.21|83.28|83.22|83.23|83.19|5625
1651241400000|2022-04-29 14:10:00|83.28|83.22|83.28|83.23|83.28|83.23|83.27|83.22|992
1651241410000|2022-04-29 14:10:10||83.24||83.23||83.24||83.23|35000
1651241420000|2022-04-29 14:10:20|83.27|83.24|83.24|83.22|83.27|83.24|83.24|83.21|8917
1651241430000|2022-04-29 14:10:30|83.25|83.19|83.24|83.2|83.25|83.2|83.22|83.18|5892
1651241440000|2022-04-29 14:10:40||83.21||83.2||83.22||83.2|22890
1651241450000|2022-04-29 14:10:50|||||||||105
1651241460000|2022-04-29 14:11:00|83.22|83.18|83.2|83.14|83.22|83.18|83.17|83.11|21087
1651241470000|2022-04-29 14:11:10|83.19|83.15|83.18|83.12|83.2|83.15|83.18|83.12|1310
1651241480000|2022-04-29 14:11:20|83.17|83.13|83.16|83.11|83.17|83.13|83.16|83.1|0
1651241490000|2022-04-29 14:11:30|83.15|83.12|83.15|83.12|83.15|83.12|83.15|83.12|0
1651241500000|2022-04-29 14:11:40|83.14|83.1|83.1|83.06|83.14|83.1|83.1|83.06|116
1651241510000|2022-04-29 14:11:50|83.12|83.07|83.14|83.11|83.14|83.11|83.11|83.07|31740
1651241520000|2022-04-29 14:12:00|83.13|83.1|83.11|83.08|83.13|83.1|83.11|83.06|0
1651241530000|2022-04-29 14:12:10|83.13|83.09|83.11|83.08|83.13|83.1|83.11|83.06|4801
1651241540000|2022-04-29 14:12:20|83.1|83.09|83.1|83.06|83.1|83.09|83.1|83.06|214
1651241550000|2022-04-29 14:12:30|83.11|83.07|83.13|83.11|83.17|83.12|83.11|83.07|1308
1651241570000|2022-04-29 14:12:50||83.09||83.11||83.11||83.09|4486
1651241580000|2022-04-29 14:13:00|83.16|83.09|83.12|83.06|83.16|83.09|83.11|83.06|33851
1651241590000|2022-04-29 14:13:10|83.13|83.07|83.12|83.07|83.14|83.1|83.12|83.07|4119
1651241600000|2022-04-29 14:13:20||83.08||83.07||83.08||83.07|8531
1651241610000|2022-04-29 14:13:30|83.11|83.09|83.11|83.09|83.11|83.09|83.11|83.09|1
1651241620000|2022-04-29 14:13:40|83.1|83.07|83.1|83.05|83.1|83.07|83.1|83.05|516
1651241630000|2022-04-29 14:13:50|83.09|83.04|83.07|83.03|83.09|83.05|83.07|83.03|16874
1651241640000|2022-04-29 14:14:00||83.04||83.04||83.05||83.04|49
1651241650000|2022-04-29 14:14:10|83.09|83.05|83.08|83.05|83.14|83.09|83.08|83.05|28845
1651241660000|2022-04-29 14:14:20|83.06|83.04|83.06|83.02|83.06|83.04|83.04|83|11489
1651241670000|2022-04-29 14:14:30|83.08|83.03|83.07|83.03|83.08|83.04|83.06|83.02|328
1651241680000|2022-04-29 14:14:40|83.06|83.04|83.08|83.04|83.08|83.04|83.06|83.04|1178
1651241690000|2022-04-29 14:14:50|83.07|83.03|83.07|83.03|83.08|83.03|83.07|83.03|100
1651241700000|2022-04-29 14:15:00|83.06|83.02|83.1|83.06|83.11|83.06|83.06|83.02|21362
1651241710000|2022-04-29 14:15:10|83.09|83.04|83.13|83.09|83.14|83.09|83.09|83.04|5536
1651241720000|2022-04-29 14:15:20|83.12|83.08|83.12|83.08|83.16|83.11|83.12|83.07|974
1651241730000|2022-04-29 14:15:30|83.1|83.07|83.09|83.05|83.1|83.07|83.09|83.04|1619
1651241740000|2022-04-29 14:15:40|83.08|83.04|83.07|83.04|83.09|83.05|83.07|83.03|0
1651241750000|2022-04-29 14:15:50|83.09|83.03|83.03|83|83.09|83.04|83.02|83|38715
1651241760000|2022-04-29 14:16:00|83.01|82.98|82.98|82.95|83.03|83|82.97|82.93|258706
1651241770000|2022-04-29 14:16:10|83|82.96|83|82.98|83.02|82.99|83|82.96|13021
1651241780000|2022-04-29 14:16:20|82.99|82.96|82.91|82.86|82.99|82.96|82.91|82.86|46139
1651241790000|2022-04-29 14:16:30|82.9|82.85|82.95|82.88|82.96|82.9|82.85|82.8|168239
1651241800000|2022-04-29 14:16:40|82.96|82.91|82.92|82.87|82.96|82.91|82.91|82.86|3738
1651241810000|2022-04-29 14:16:50|82.91|82.86|82.91|82.87|82.91|82.88|82.88|82.84|31005
1651241820000|2022-04-29 14:17:00|82.89|82.84|82.91|82.88|82.91|82.88|82.89|82.84|55
1651241830000|2022-04-29 14:17:10|82.93|82.89|82.94|82.87|82.95|82.93|82.9|82.84|73238
1651241840000|2022-04-29 14:17:20|82.92|82.89|82.95|82.9|82.96|82.92|82.92|82.87|20805
1651241850000|2022-04-29 14:17:30|82.94|82.91|82.96|82.91|82.96|82.91|82.94|82.91|5200
1651241860000|2022-04-29 14:17:40|82.95|82.89|82.86|82.82|82.95|82.89|82.86|82.82|8931
1651241870000|2022-04-29 14:17:50|82.84|82.81|82.9|82.84|82.9|82.84|82.83|82.8|19423
1651241880000|2022-04-29 14:18:00|82.92|82.86|82.9|82.86|82.94|82.9|82.89|82.86|12884
1651241890000|2022-04-29 14:18:10|82.89|82.83|82.86|82.8|82.89|82.83|82.82|82.77|39197
1651241900000|2022-04-29 14:18:20|82.85|82.81|82.83|82.77|82.85|82.81|82.83|82.77|3954
1651241910000|2022-04-29 14:18:30|82.8|82.78|82.74|82.69|82.8|82.78|82.74|82.69|2228
1651241930000|2022-04-29 14:18:50|82.73|82.68|82.68|82.63|82.73|82.68|82.68|82.63|4415
1651241940000|2022-04-29 14:19:00|82.65|82.62|82.71|82.65|82.71|82.65|82.65|82.59|1167
1651241950000|2022-04-29 14:19:10|82.72|82.66|82.69|82.63|82.74|82.67|82.69|82.63|1674
1651241960000|2022-04-29 14:19:20|82.7|82.64|82.68|82.62|82.72|82.67|82.68|82.61|2642
1651241970000|2022-04-29 14:19:30|82.67|82.63|82.59|82.53|82.67|82.63|82.59|82.52|1624
1651241980000|2022-04-29 14:19:40|82.61|82.54|82.61|82.55|82.61|82.55|82.58|82.53|4833
1651241990000|2022-04-29 14:19:50|82.63|82.58|82.69|82.65|82.69|82.66|82.63|82.58|1512
1651242000000|2022-04-29 14:20:00|82.67|82.63|82.65|82.58|82.67|82.63|82.65|82.58|628
1651242010000|2022-04-29 14:20:10|82.64|82.57|82.63|82.58|82.64|82.58|82.61|82.55|12520
1651242020000|2022-04-29 14:20:20|82.61|82.6|82.66|82.62|82.66|82.62|82.61|82.58|2202
1651242030000|2022-04-29 14:20:30|82.69|82.64|82.57|82.51|82.71|82.64|82.57|82.51|7172
1651242040000|2022-04-29 14:20:40|82.56|82.52|82.56|82.51|82.56|82.52|82.56|82.51|3332
1651242050000|2022-04-29 14:20:50|82.55|82.5|82.54|82.5|82.55|82.51|82.54|82.5|0
1651242060000|2022-04-29 14:21:00|82.53|82.48|82.57|82.53|82.6|82.54|82.53|82.45|31301
1651242070000|2022-04-29 14:21:10|82.56|82.51|82.56|82.53|82.56|82.53|82.56|82.49|54542
1651242080000|2022-04-29 14:21:20|82.57|82.6|82.58|82.55|82.63|82.6|82.57|82.53|77561
1651242090000|2022-04-29 14:21:30|82.56|82.53|82.73|82.67|82.74|82.71|82.56|82.53|57383
1651242100000|2022-04-29 14:21:40|82.71|82.66|82.66|82.61|82.71|82.66|82.66|82.61|10006
1651242110000|2022-04-29 14:21:50|82.63|82.59|82.75|82.7|82.77|82.7|82.63|82.59|4303
1651242120000|2022-04-29 14:22:00|82.76|82.72|82.71|82.65|82.79|82.73|82.7|82.65|5510
1651242130000|2022-04-29 14:22:10|82.72|82.67|82.74|82.69|82.8|82.74|82.72|82.67|5750
1651242140000|2022-04-29 14:22:20|82.71|82.68|82.75|82.71|82.75|82.71|82.71|82.67|2472
1651242150000|2022-04-29 14:22:30|82.76|82.72|82.77|82.73|82.79|82.74|82.76|82.72|5652
1651242160000|2022-04-29 14:22:40|82.76||82.77||82.77||82.76||0
1651242170000|2022-04-29 14:22:50|82.76|82.71|82.73|82.7|82.76|82.71|82.73|82.67|10609
1651242190000|2022-04-29 14:23:10|82.71|82.68|82.72|82.67|82.73|82.68|82.71|82.66|884
1651242200000|2022-04-29 14:23:20||82.66||82.68||82.69||82.66|0
1651242210000|2022-04-29 14:23:30|82.71||82.71||82.71||82.71||12
1651242220000|2022-04-29 14:23:40|82.7|82.66|82.7|82.66|82.7|82.66|82.69|82.66|3538
1651242230000|2022-04-29 14:23:50|82.69|82.67|82.69|82.66|82.7|82.68|82.68|82.66|14522
1651242240000|2022-04-29 14:24:00|82.68|82.65|82.68|82.67|82.69|82.67|82.67|82.65|11879
1651242250000|2022-04-29 14:24:10|82.69|82.65|82.69|82.65|82.7|82.65|82.68|82.65|6723
1651242260000|2022-04-29 14:24:20|82.68|82.66|82.68|82.65|82.68|82.66|82.68|82.65|6541
1651242270000|2022-04-29 14:24:30|82.69|82.66|82.74|82.69|82.74|82.72|82.69|82.66|45050
1651242280000|2022-04-29 14:24:40|82.72|82.71|82.72|82.66|82.74|82.71|82.7|82.66|920
1651242290000|2022-04-29 14:24:50|82.71|82.67|82.71|82.67|82.71|82.67|82.7|82.67|10554
1651242300000|2022-04-29 14:25:00|||||||||375
1651242310000|2022-04-29 14:25:10|||||||||400
1651242320000|2022-04-29 14:25:20|82.7|82.66|82.7|82.67|82.71|82.67|82.69|82.66|25086
1651242330000|2022-04-29 14:25:30|82.71|82.68|82.64|82.6|82.71|82.68|82.64|82.6|6325
1651242340000|2022-04-29 14:25:40||82.61||82.61||82.61||82.61|4877
1651242350000|2022-04-29 14:25:50|||||||||5000
1651242360000|2022-04-29 14:26:00|82.62|82.6|82.64|82.6|82.64|82.6|82.62|82.58|10915
1651242370000|2022-04-29 14:26:10|82.63|82.59|82.63|82.57|82.63|82.6|82.63|82.57|34071
1651242380000|2022-04-29 14:26:20|82.62|82.56|82.58|82.53|82.62|82.57|82.58|82.53|166
1651242390000|2022-04-29 14:26:30|82.56|82.52|82.6|82.54|82.63|82.59|82.56|82.52|4188
1651242400000|2022-04-29 14:26:40|82.61|82.55|82.61|82.58|82.61|82.58|82.61|82.55|810
1651242410000|2022-04-29 14:26:50|82.63|82.59|82.6|82.56|82.64|82.6|82.6|82.56|4487
1651242420000|2022-04-29 14:27:00|||||||||12
1651242430000|2022-04-29 14:27:10||82.57||82.58||82.58||82.56|26151
1651242440000|2022-04-29 14:27:20|82.59|82.56|82.59|82.54|82.59|82.56|82.59|82.54|348
1651242450000|2022-04-29 14:27:30|82.6|82.55|82.59|82.55|82.6|82.55|82.59|82.54|1413
1651242460000|2022-04-29 14:27:40|82.6|82.56|82.64|82.6|82.64|82.6|82.6|82.56|350
1651242470000|2022-04-29 14:27:50|82.63|82.59|82.65|82.61|82.68|82.63|82.63|82.59|32168
1651242480000|2022-04-29 14:28:00|82.64|82.6|82.6|82.56|82.64|82.6|82.6|82.56|10425
1651242490000|2022-04-29 14:28:10|82.58|82.55|82.53|82.5|82.58|82.55|82.53|82.5|14265
1651242500000|2022-04-29 14:28:20|82.52|82.47|82.55|82.52|82.55|82.52|82.51|82.45|6879
1651242510000|2022-04-29 14:28:30|82.57|82.53|82.58|82.53|82.58|82.54|82.57|82.53|6647
1651242520000|2022-04-29 14:28:40|82.56|82.52|82.53|82.49|82.56|82.52|82.52|82.48|0
1651242530000|2022-04-29 14:28:50|82.52|82.48|82.54|82.5|82.54|82.5|82.5|82.46|28154
1651242540000|2022-04-29 14:29:00|82.53|82.51|82.58|82.54|82.58|82.54|82.52|82.48|4226
1651242550000|2022-04-29 14:29:10|82.56|82.53|82.54|82.51|82.56|82.53|82.53|82.48|2345
1651242560000|2022-04-29 14:29:20||82.5||82.5||82.51||82.5|6461
1651242570000|2022-04-29 14:29:30|82.56|82.51|82.58|82.55|82.58|82.56|82.55|82.51|10278
1651242580000|2022-04-29 14:29:40|82.57|82.54|82.56|82.54|82.57|82.54|82.56|82.54|15904
1651242590000|2022-04-29 14:29:50|82.55|82.51|82.6|82.57|82.62|82.57|82.54|82.5|23753
1651242600000|2022-04-29 14:30:00|82.58|82.55|82.58|82.54|82.6|82.55|82.57|82.52|10036
1651242610000|2022-04-29 14:30:10|82.57|82.53|82.51|82.46|82.57|82.53|82.5|82.44|241
1651242620000|2022-04-29 14:30:20|82.52|82.47|82.52|82.48|82.54|82.49|82.52|82.47|351
1651242630000|2022-04-29 14:30:30|82.51|82.49|82.52|82.49|82.52|82.49|82.51|82.49|94
1651242640000|2022-04-29 14:30:40|82.49|82.48|82.52|82.48|82.52|82.48|82.49|82.47|21829
1651242650000|2022-04-29 14:30:50|82.51|82.47|82.5|82.47|82.51|82.47|82.5|82.47|0
1651242660000|2022-04-29 14:31:00|82.51|82.48|82.51|82.48|82.52|82.48|82.5|82.47|14265
1651242670000|2022-04-29 14:31:10|82.52|82.49|82.53|82.49|82.54|82.51|82.52|82.49|5395
1651242680000|2022-04-29 14:31:20|82.51|82.48|82.51|82.49|82.51|82.49|82.51|82.48|1812
1651242690000|2022-04-29 14:31:30|82.53|82.5|82.51|82.49|82.54|82.5|82.51|82.49|27679
1651242700000|2022-04-29 14:31:40|82.5|82.48|82.5|82.47|82.51|82.48|82.5|82.47|1331
1651242710000|2022-04-29 14:31:50|82.49|82.45|82.49|82.45|82.49|82.45|82.49|82.45|349
1651242720000|2022-04-29 14:32:00|82.48|82.46|82.54|82.49|82.55|82.5|82.48|82.46|36168
1651242730000|2022-04-29 14:32:10|82.53|82.48|82.52|82.48|82.53|82.48|82.52|82.46|14007
1651242740000|2022-04-29 14:32:20|82.5||82.5||82.5||82.5||46
1651242750000|2022-04-29 14:32:30|82.52|82.49|82.54|82.5|82.56|82.52|82.52|82.49|8893
1651242760000|2022-04-29 14:32:40|82.52|82.49|82.56|82.52|82.56|82.52|82.51|82.48|8796
1651242770000|2022-04-29 14:32:50|82.55|82.51|82.53|82.5|82.56|82.51|82.53|82.49|2500
1651242790000|2022-04-29 14:33:10|82.52|82.48|82.52|82.47|82.53|82.49|82.51|82.46|1319
1651242800000|2022-04-29 14:33:20|82.54|82.49|82.58|82.52|82.58|82.54|82.52|82.48|26825
1651242810000|2022-04-29 14:33:30|82.59|82.53|82.52|82.49|82.59|82.53|82.52|82.48|2500
1651242820000|2022-04-29 14:33:40|||||||||7538
1651242830000|2022-04-29 14:33:50|||||||||14
1651242840000|2022-04-29 14:34:00||82.5||82.49||82.5||82.49|1995
1651242850000|2022-04-29 14:34:10|||||||||12000
1651242870000|2022-04-29 14:34:30|82.51|82.47|82.51|82.48|82.51|82.48|82.51|82.46|1505
1651242880000|2022-04-29 14:34:40|82.52|82.49|82.56|82.54|82.58|82.54|82.52|82.49|15698
1651242890000|2022-04-29 14:34:50||82.53||82.53||82.53||82.53|1935
1651242900000|2022-04-29 14:35:00|82.54|82.51|82.56|82.55|82.6|82.56|82.53|82.49|7710
1651242910000|2022-04-29 14:35:10|82.57|82.58|82.6|82.56|82.62|82.58|82.57|82.55|4688
1651242920000|2022-04-29 14:35:20|82.58||82.58||82.58||82.58||800
1651242930000|2022-04-29 14:35:30|82.57|82.54|82.55|82.51|82.57|82.56|82.55|82.51|6464
1651242940000|2022-04-29 14:35:40|82.54|82.5|82.55|82.5|82.55|82.51|82.54|82.5|108
1651242950000|2022-04-29 14:35:50|82.54|82.51|82.49|82.45|82.55|82.51|82.48|82.45|1019
1651242960000|2022-04-29 14:36:00|82.47|82.44|82.47|82.42|82.47|82.44|82.47|82.41|7524
1651242970000|2022-04-29 14:36:10|82.46|82.43|82.44|82.4|82.46|82.44|82.44|82.39|480
1651242980000|2022-04-29 14:36:20|82.43|82.39|82.43|82.39|82.46|82.41|82.42|82.39|9081
1651242990000|2022-04-29 14:36:30|82.42|82.4|82.46|82.42|82.47|82.43|82.42|82.4|2838
1651243000000|2022-04-29 14:36:40|82.45|82.43|82.45|82.42|82.45|82.43|82.45|82.42|2750
1651243010000|2022-04-29 14:36:50|82.44|82.43|82.45|82.43|82.45|82.43|82.44|82.43|12307
1651243020000|2022-04-29 14:37:00||82.42||82.42||82.42||82.42|316
1651243030000|2022-04-29 14:37:10|82.44|82.43|82.44|82.43|82.44|82.43|82.44|82.42|1640
1651243040000|2022-04-29 14:37:20|82.43|82.41|82.43|82.41|82.44|82.41|82.43|82.41|5780
1651243050000|2022-04-29 14:37:30|||||||||10000
1651243060000|2022-04-29 14:37:40|||||||||2200
1651243070000|2022-04-29 14:37:50|82.46|82.42|82.46|82.42|82.46|82.42|82.43|82.42|3567
1651243080000|2022-04-29 14:38:00|82.45||82.45||82.46||82.45||12602
1651243090000|2022-04-29 14:38:10||82.41||82.42||82.42||82.41|678
1651243100000|2022-04-29 14:38:20|82.44|82.41|82.43|82.41|82.45|82.41|82.42|82.4|3179
1651243110000|2022-04-29 14:38:30|82.44|82.42|82.44|82.41|82.44|82.42|82.44|82.41|8859
1651243120000|2022-04-29 14:38:40|82.45||82.44||82.45||82.44||3000
1651243130000|2022-04-29 14:38:50|82.45|82.42|82.48|82.46|82.5|82.46|82.45|82.42|7046
1651243140000|2022-04-29 14:39:00|82.47|82.45|82.41|82.37|82.47|82.45|82.4|82.36|3269
1651243150000|2022-04-29 14:39:10|82.42|82.38|82.47|82.43|82.47|82.44|82.42|82.37|12608
1651243160000|2022-04-29 14:39:20|82.49|82.44|82.53|82.49|82.53|82.49|82.49|82.44|1000
1651243170000|2022-04-29 14:39:30|82.54|82.5|82.55|82.5|82.55|82.5|82.53|82.48|2684
1651243180000|2022-04-29 14:39:40|82.53|82.51|82.52|82.48|82.56|82.52|82.52|82.48|1943
1651243190000|2022-04-29 14:39:50|82.51||82.51||82.51||82.51||43
1651243200000|2022-04-29 14:40:00|82.5|82.46|82.46|82.43|82.5|82.46|82.46|82.41|23313
1651243210000|2022-04-29 14:40:10|82.45|82.42|82.48|82.45|82.49|82.46|82.45|82.41|4160
1651243220000|2022-04-29 14:40:20|82.5|82.46|82.53|82.48|82.53|82.48|82.5|82.46|2378
1651243230000|2022-04-29 14:40:30|82.51|82.49|82.51|82.48|82.51|82.49|82.51|82.48|4597
1651243240000|2022-04-29 14:40:40|82.53|82.49|82.53|82.49|82.53|82.49|82.53|82.47|625
1651243250000|2022-04-29 14:40:50|82.54|82.5|82.56|82.51|82.57|82.52|82.52|82.5|4087
1651243260000|2022-04-29 14:41:00|82.55|82.52|82.54|82.49|82.55|82.52|82.53|82.49|8888
1651243270000|2022-04-29 14:41:10|82.53|82.5|82.57|82.53|82.59|82.53|82.53|82.5|226
1651243280000|2022-04-29 14:41:20|82.58|82.55|82.6|82.58|82.64|82.58|82.58|82.55|5459
1651243290000|2022-04-29 14:41:30|82.61|82.59|82.64|82.58|82.66|82.6|82.61|82.58|309
1651243300000|2022-04-29 14:41:40|82.6|82.59|82.6|82.57|82.6|82.59|82.6|82.57|27032
1651243310000|2022-04-29 14:41:50||82.58||82.58||82.58||82.58|10
1651243320000|2022-04-29 14:42:00|82.62|82.59|82.6|82.59|82.62|82.59|82.6|82.59|5148
1651243330000|2022-04-29 14:42:10|82.62|82.6|82.62|82.59|82.66|82.6|82.62|82.59|3716
1651243340000|2022-04-29 14:42:20|82.65|82.61|82.64|82.61|82.66|82.61|82.64|82.61|304
1651243350000|2022-04-29 14:42:30|82.63|82.59|82.63|82.61|82.63|82.61|82.61|82.57|1739
1651243360000|2022-04-29 14:42:40|82.65|82.62|82.65|82.62|82.65|82.62|82.65|82.61|179
1651243370000|2022-04-29 14:42:50|82.63|82.63|82.65|82.63|82.65|82.63|82.63|82.62|2842
1651243380000|2022-04-29 14:43:00|82.64|82.62|82.64|82.6|82.64|82.62|82.64|82.6|6262
1651243390000|2022-04-29 14:43:10|82.65|82.61|82.64|82.6|82.65|82.61|82.64|82.6|229
1651243400000|2022-04-29 14:43:20|82.63||82.62||82.63||82.62||6612
1651243410000|2022-04-29 14:43:30|82.63||82.64||82.64||82.63||3318
1651243420000|2022-04-29 14:43:40|82.62|82.61|82.62|82.6|82.62|82.61|82.62|82.6|959
1651243430000|2022-04-29 14:43:50|82.63|82.61|82.62|82.6|82.64|82.61|82.62|82.6|3478
1651243440000|2022-04-29 14:44:00|82.64|82.61|82.64|82.61|82.64|82.61|82.64|82.61|138
1651243450000|2022-04-29 14:44:10|82.63|82.6|82.63|82.6|82.63|82.6|82.61|82.59|1835
1651243460000|2022-04-29 14:44:20|82.62|82.59|82.56|82.52|82.63|82.59|82.56|82.51|5170
1651243470000|2022-04-29 14:44:30||82.55||82.53||82.55||82.51|4563
1651243480000|2022-04-29 14:44:40|82.57|82.54|82.6|82.56|82.6|82.56|82.57|82.54|3926
1651243490000|2022-04-29 14:44:50|82.58|82.55|82.55|82.51|82.58|82.55|82.54|82.5|13803
1651243500000|2022-04-29 14:45:00|82.54|82.5|82.54|82.51|82.55|82.51|82.54|82.5|12
1651243510000|2022-04-29 14:45:10|82.53|82.5|82.53|82.49|82.53|82.5|82.51|82.48|28236
1651243520000|2022-04-29 14:45:20|||||||||2
1651243530000|2022-04-29 14:45:30|82.54|82.5|82.55|82.52|82.6|82.55|82.54|82.5|19775
1651243540000|2022-04-29 14:45:40|82.54|82.51|82.54|82.5|82.54|82.51|82.54|82.49|1806
1651243550000|2022-04-29 14:45:50||82.51||82.5||82.51||82.5|2461
1651243560000|2022-04-29 14:46:00|82.53|82.49|82.49|82.45|82.53|82.49|82.49|82.45|8062
1651243570000|2022-04-29 14:46:10|82.48|82.44|82.47|82.43|82.49|82.44|82.46|82.41|28668
1651243580000|2022-04-29 14:46:20|82.45|82.42|82.45|82.41|82.47|82.43|82.45|82.4|4030
1651243590000|2022-04-29 14:46:30|82.46|82.4|82.46|82.41|82.48|82.44|82.46|82.39|14340
1651243600000|2022-04-29 14:46:40|82.43|82.43|82.43|82.38|82.43|82.43|82.43|82.38|482
1651243610000|2022-04-29 14:46:50||82.39||82.39||82.4||82.39|21
1651243620000|2022-04-29 14:47:00|82.42|82.4|82.42|82.4|82.42|82.4|82.42|82.4|55428
1651243630000|2022-04-29 14:47:10|82.44|82.41|82.45|82.42|82.45|82.42|82.44|82.41|799
1651243640000|2022-04-29 14:47:20|82.46|82.46|82.47|82.43|82.51|82.47|82.46|82.42|29069
1651243650000|2022-04-29 14:47:30|||||||||246
1651243660000|2022-04-29 14:47:40|82.46|82.42|82.47|82.43|82.47|82.43|82.46|82.42|1805
1651243670000|2022-04-29 14:47:50|82.46|82.42|82.46|82.42|82.47|82.43|82.45|82.41|6890
1651243680000|2022-04-29 14:48:00|82.47|82.44|82.41|82.36|82.48|82.44|82.41|82.36|10222
1651243690000|2022-04-29 14:48:10|82.4|82.35|82.42|82.37|82.42|82.37|82.39|82.34|24598
1651243700000|2022-04-29 14:48:20|||||||||905
1651243710000|2022-04-29 14:48:30||82.36||82.36||82.37||82.36|10328
1651243720000|2022-04-29 14:48:40|82.4|82.35|82.42|82.4|82.42|82.4|82.4|82.35|3349
1651243730000|2022-04-29 14:48:50|82.41|82.41|82.42|82.38|82.42|82.41|82.41|82.37|22860
1651243740000|2022-04-29 14:49:00|82.44|82.4|82.44|82.39|82.48|82.43|82.42|82.39|10837
1651243750000|2022-04-29 14:49:10|82.46|82.4|82.44|82.38|82.46|82.41|82.44|82.38|441
1651243760000|2022-04-29 14:49:20|82.43|82.39|82.42|82.37|82.43|82.39|82.42|82.36|1050
1651243770000|2022-04-29 14:49:30|82.41|82.38|82.42|82.38|82.42|82.38|82.4|82.36|1596
1651243780000|2022-04-29 14:49:40||82.37||82.37||82.38||82.37|3600
1651243790000|2022-04-29 14:49:50||82.38||82.39||82.39||82.38|125
1651243800000|2022-04-29 14:50:00|82.44|82.41|82.47|82.42|82.48|82.42|82.44|82.41|10539
1651243810000|2022-04-29 14:50:10|82.48|82.43|82.45|82.42|82.48|82.44|82.45|82.42|0
1651243820000|2022-04-29 14:50:20|82.48|82.45|82.47|82.43|82.48|82.45|82.47|82.43|5066
1651243830000|2022-04-29 14:50:30|82.48|82.45|82.54|82.5|82.54|82.5|82.48|82.42|4184
1651243840000|2022-04-29 14:50:40|82.55|82.51|82.6|82.56|82.61|82.56|82.55|82.5|16816
1651243850000|2022-04-29 14:50:50|82.61|82.62|82.61|82.57|82.63|82.62|82.61|82.56|40265
1651243860000|2022-04-29 14:51:00|82.59|82.56|82.6|82.55|82.61|82.56|82.58|82.55|5070
1651243870000|2022-04-29 14:51:10|82.59|82.53|82.55|82.51|82.59|82.55|82.55|82.51|5800
1651243880000|2022-04-29 14:51:20|82.56|82.5|82.57|82.53|82.58|82.54|82.56|82.5|1061
1651243890000|2022-04-29 14:51:30|82.58|82.54|82.6|82.56|82.61|82.56|82.58|82.54|9415
1651243900000|2022-04-29 14:51:40|82.61|82.58|82.6|82.56|82.61|82.58|82.6|82.56|360
1651243910000|2022-04-29 14:51:50|82.59||82.59||82.59||82.59||998
1651243930000|2022-04-29 14:52:10|82.6|82.58|82.61|82.57|82.61|82.58|82.6|82.57|7231
1651243940000|2022-04-29 14:52:20|82.59|82.56|82.62|82.58|82.65|82.6|82.59|82.56|16876
1651243950000|2022-04-29 14:52:30|82.61||82.61||82.61||82.61||472
1651243960000|2022-04-29 14:52:40|82.6||82.61||82.62||82.6||6714
1651243970000|2022-04-29 14:52:50|82.62||82.61||82.62||82.61||16423
1651243980000|2022-04-29 14:53:00|||||||||24070
1651243990000|2022-04-29 14:53:10|||||||||594
1651244000000|2022-04-29 14:53:20|82.6|82.57|82.59|82.57|82.6|82.58|82.59|82.54|19886
1651244010000|2022-04-29 14:53:30|||||||||11346
1651244020000|2022-04-29 14:53:40|82.6|82.55|82.57|82.56|82.6|82.56|82.57|82.53|10209
1651244030000|2022-04-29 14:53:50|82.58|82.6|82.65|82.63|82.67|82.63|82.58|82.6|32065
1651244040000|2022-04-29 14:54:00||82.62||82.62||82.62||82.61|3614
1651244050000|2022-04-29 14:54:10|82.67|82.63|82.71|82.66|82.71|82.66|82.67|82.63|1823
1651244060000|2022-04-29 14:54:20|82.72|82.67|82.73|82.68|82.74|82.68|82.67|82.67|1743
1651244070000|2022-04-29 14:54:30|82.74|82.7|82.78|82.73|82.79|82.73|82.73|82.68|16567
1651244080000|2022-04-29 14:54:40|||||||||412
1651244090000|2022-04-29 14:54:50|82.79|82.74|82.79|82.75|82.79|82.75|82.79|82.74|529
1651244100000|2022-04-29 14:55:00|82.78||82.79||82.79||82.78||3222
1651244110000|2022-04-29 14:55:10|82.77|82.76|82.78|82.76|82.81|82.76|82.77|82.76|1260
1651244120000|2022-04-29 14:55:20|||||||||434
1651244130000|2022-04-29 14:55:30|82.77|82.75|82.77|82.73|82.78|82.75|82.74|82.7|23656
1651244140000|2022-04-29 14:55:40|82.74|82.71|82.75|82.72|82.77|82.72|82.74|82.69|6882
1651244150000|2022-04-29 14:55:50|82.76|82.73|82.81|82.77|82.81|82.77|82.75|82.71|27445
1651244160000|2022-04-29 14:56:00|82.8|82.75|82.8|82.77|82.8|82.77|82.77|82.74|2882
1651244170000|2022-04-29 14:56:10|82.81|82.79|82.86|82.82|82.86|82.82|82.81|82.79|4008
1651244180000|2022-04-29 14:56:20|82.85|82.8|82.86|82.83|82.86|82.83|82.85|82.8|3201
1651244190000|2022-04-29 14:56:30|82.88|82.84|82.94|82.9|82.95|82.9|82.88|82.84|13860
1651244200000|2022-04-29 14:56:40|82.96|82.91|82.95|82.91|82.96|82.91|82.93|82.9|16151
1651244210000|2022-04-29 14:56:50|82.96|82.92|82.95|82.92|82.96|82.92|82.95|82.92|498
1651244220000|2022-04-29 14:57:00|82.96|82.93|83|82.96|83|82.96|82.96|82.92|14431
1651244230000|2022-04-29 14:57:10|82.99|82.94|82.95|82.92|82.99|82.95|82.94|82.91|18154
1651244240000|2022-04-29 14:57:20|82.94||82.95||82.97||82.94||1840
1651244250000|2022-04-29 14:57:30|82.96|82.94|82.94|82.92|82.98|82.97|82.94|82.92|25528
1651244260000|2022-04-29 14:57:40|82.95||82.95||82.95||82.95||1556
1651244270000|2022-04-29 14:57:50|82.96|82.94|82.98|82.94|82.98|82.96|82.95|82.92|7977
1651244280000|2022-04-29 14:58:00|82.97|82.96|83|82.96|83|82.96|82.97|82.96|426
1651244290000|2022-04-29 14:58:10|82.97|82.97|83|82.98|83|82.98|82.97|82.97|13291
1651244300000|2022-04-29 14:58:20|82.99|82.99|83.01|82.98|83.01|82.99|82.99|82.98|19755
1651244310000|2022-04-29 14:58:30|83.03|83|83.04|83|83.05|83|83.03|83|0
1651244320000|2022-04-29 14:58:40|83.03|82.99|82.97|82.94|83.03|82.99|82.96|82.91|5740
1651244340000|2022-04-29 14:59:00|82.98|82.95|82.97|82.94|83|82.95|82.97|82.94|54745
1651244350000|2022-04-29 14:59:10|82.98|82.95|82.98|82.94|82.98|82.95|82.98|82.94|647
1651244360000|2022-04-29 14:59:20|82.99|82.95|83|82.96|83.02|83|82.99|82.94|47005
1651244370000|2022-04-29 14:59:30|82.99|82.98|83.01|82.99|83.01|82.99|82.98|82.94|5250
1651244380000|2022-04-29 14:59:40|82.99|82.98|83.01|82.98|83.01|82.98|82.99|82.98|3315
1651244390000|2022-04-29 14:59:50|||||||||108
1651244400000|2022-04-29 15:00:00|83|82.96|82.98|82.93|83|82.96|82.95|82.9|1575
1651244410000|2022-04-29 15:00:10|82.97|82.94|82.96|82.92|82.97|82.94|82.96|82.9|130
1651244420000|2022-04-29 15:00:20|82.95|82.91|82.94|82.9|82.95|82.91|82.92|82.9|5525
1651244440000|2022-04-29 15:00:40|82.91|82.89|82.93|82.88|82.94|82.89|82.9|82.88|5485
1651244450000|2022-04-29 15:00:50|82.94|82.89|82.93|82.9|82.94|82.9|82.93|82.88|1314
1651244460000|2022-04-29 15:01:00|82.91|82.88|82.92|82.88|82.93|82.89|82.91|82.88|1554
1651244470000|2022-04-29 15:01:10|82.93|82.89|82.98|82.93|82.98|82.93|82.93|82.89|13826
1651244480000|2022-04-29 15:01:20|82.96|82.92|82.98|82.93|82.98|82.93|82.95|82.91|2544
1651244490000|2022-04-29 15:01:30|82.97||82.97||82.97||82.95||13336
1651244500000|2022-04-29 15:01:40|82.95||82.95||82.95||82.95||0
1651244510000|2022-04-29 15:01:50|82.97|82.92|82.97|82.92|82.97|82.93|82.96|82.91|7212
1651244520000|2022-04-29 15:02:00|82.96|82.93|83.04|83|83.05|83.01|82.96|82.93|15481
1651244530000|2022-04-29 15:02:10|83.06|83.02|83.06|83.02|83.1|83.04|83.05|83.01|24361
1651244540000|2022-04-29 15:02:20|83.05|83.08|83.04|83|83.09|83.08|83.04|83|45354
1651244550000|2022-04-29 15:02:30|83.05|83.01|83.04|83|83.06|83.03|83.04|83|31475
1651244570000|2022-04-29 15:02:50|83.02|82.99|83.02|83.01|83.04|83.01|83.02|82.99|250046
1651244580000|2022-04-29 15:03:00|83.01|82.99|83.02|82.98|83.02|83|83.01|82.97|254131
1651244590000|2022-04-29 15:03:10||83||83||83||83|0
1651244600000|2022-04-29 15:03:20|83.03|83.01|83.04|83.02|83.07|83.02|83.03|83.01|9973
1651244610000|2022-04-29 15:03:30|83.05|83.03|83.07|83.03|83.07|83.04|83.05|83.02|2658
1651244620000|2022-04-29 15:03:40|83.05|83.02|83.07|83.03|83.07|83.03|83.05|83.02|21361
1651244630000|2022-04-29 15:03:50|83.05|83.02|83.02|83|83.05|83.02|83.02|83|4283
1651244640000|2022-04-29 15:04:00||82.99||83||83||82.99|7148
1651244660000|2022-04-29 15:04:20|||||||||10333
1651244670000|2022-04-29 15:04:30|83.04|83.01|83.04|82.99|83.04|83.02|83.02|82.99|11884
1651244680000|2022-04-29 15:04:40|83.03|83|83.02|82.99|83.03|83|83.02|82.99|337
1651244690000|2022-04-29 15:04:50|83.04|83|83.11|83.06|83.12|83.1|83.03|83|156847
1651244700000|2022-04-29 15:05:00|83.1|83.05|83.06|83.03|83.1|83.05|83.06|83.02|2411
1651244710000|2022-04-29 15:05:10|83.08|83.04|83.1|83.08|83.1|83.08|83.07|83.04|7972
1651244720000|2022-04-29 15:05:20|83.12|83.09|83.17|83.12|83.2|83.14|83.12|83.09|7531
1651244730000|2022-04-29 15:05:30|83.18|83.13|83.19|83.15|83.21|83.16|83.16|83.13|3137
1651244740000|2022-04-29 15:05:40|83.17|83.16|83.17|83.13|83.17|83.16|83.17|83.13|3816
1651244750000|2022-04-29 15:05:50|83.19|83.14|83.18|83.15|83.21|83.16|83.18|83.12|9151
1651244760000|2022-04-29 15:06:00|83.17|83.13|83.16|83.14|83.17|83.14|83.16|83.13|52
1651244770000|2022-04-29 15:06:10|83.15|83.13|83.14|83.1|83.16|83.13|83.14|83.09|4088
1651244780000|2022-04-29 15:06:20|83.16|83.11|83.08|83.02|83.17|83.12|83.08|83.02|28018
1651244790000|2022-04-29 15:06:30|83.06|83.03|83.08|83.04|83.08|83.05|83.05|83.03|1675
1651244810000|2022-04-29 15:06:50|||||||||14000
1651244820000|2022-04-29 15:07:00|83.07|83.05|83.08|83.04|83.08|83.05|83.07|83.04|0
1651244830000|2022-04-29 15:07:10|83.07||83.08||83.08||83.07||1215
1651244840000|2022-04-29 15:07:20|83.07|83.03|83|82.96|83.07|83.03|83|82.95|42144
1651244850000|2022-04-29 15:07:30|83.01|82.97|83.03|82.99|83.05|83|83.01|82.97|25069
1651244860000|2022-04-29 15:07:40|83.05|83.01|83.06|83.04|83.06|83.04|83.03|83.01|4642
1651244870000|2022-04-29 15:07:50|83.05|83.05|83.16|83.13|83.17|83.13|83.05|83.02|66198
1651244880000|2022-04-29 15:08:00||83.12||83.13||83.14||83.11|14113
1651244890000|2022-04-29 15:08:10|||||||||3339
1651244900000|2022-04-29 15:08:20|||||||||815
1651244910000|2022-04-29 15:08:30|83.15|83.11|83.15|83.13|83.16|83.13|83.15|83.11|166662
1651244920000|2022-04-29 15:08:40|83.14|83.12|83.06|83.02|83.15|83.13|83.06|83.01|116752
1651244930000|2022-04-29 15:08:50|83.05|83.01|83.05|83.01|83.05|83.01|83.05|83.01|11
1651244940000|2022-04-29 15:09:00|83.06|83.02|83.06|83.02|83.06|83.03|83.06|83.02|6832
1651244950000|2022-04-29 15:09:10|83.04|83.03|83.06|83.02|83.06|83.04|83.04|83.01|8583
1651244960000|2022-04-29 15:09:20|83.05|83.03|83.05|83.02|83.05|83.03|83.05|83.02|12
1651244970000|2022-04-29 15:09:30|83.04|83|83.01|82.98|83.04|83|83.01|82.98|11
1651244980000|2022-04-29 15:09:40|||||||||400
1651244990000|2022-04-29 15:09:50||82.97||82.95||82.97||82.95|6652
1651245000000|2022-04-29 15:10:00|83|82.96|83|82.96|83.01|82.97|82.99|82.95|0
1651245010000|2022-04-29 15:10:10|83.01|82.98|83|82.96|83.02|82.99|83|82.96|5111
1651245020000|2022-04-29 15:10:20|82.99|82.94|82.97|82.94|83|82.94|82.97|82.93|48010
1651245030000|2022-04-29 15:10:30|82.96||82.96||82.96||82.96||0
1651245040000|2022-04-29 15:10:40|82.95|82.92|82.96|82.92|82.96|82.92|82.95|82.91|4533
1651245050000|2022-04-29 15:10:50|||||||||534
1651245060000|2022-04-29 15:11:00|82.95|82.91|82.96|82.91|82.96|82.91|82.94|82.91|3550
1651245070000|2022-04-29 15:11:10|82.95|82.92|82.95|82.91|82.95|82.92|82.94|82.91|5000
1651245080000|2022-04-29 15:11:20|82.94|82.92|82.95|82.91|82.95|82.92|82.94|82.91|441
1651245100000|2022-04-29 15:11:40|||||||||347
1651245110000|2022-04-29 15:11:50||82.92||82.92||82.93||82.91|32404
1651245120000|2022-04-29 15:12:00|82.94|82.91|82.97|82.92|82.98|82.96|82.94|82.89|53000
1651245130000|2022-04-29 15:12:10|82.95|82.91|82.94|82.9|82.95|82.91|82.94|82.9|11568
1651245140000|2022-04-29 15:12:20|82.95|82.91|82.95|82.91|82.96|82.91|82.95|82.9|0
1651245150000|2022-04-29 15:12:30|82.94|82.9|82.94|82.91|82.94|82.91|82.94|82.9|3391
1651245160000|2022-04-29 15:12:40|82.95|82.92|83.01|82.98|83.01|83|82.95|82.91|22539
1651245170000|2022-04-29 15:12:50|83|82.97|83.01|82.97|83.01|82.97|83|82.97|16435
1651245180000|2022-04-29 15:13:00|83|82.96|82.96|82.93|83|82.96|82.95|82.93|9106
1651245190000|2022-04-29 15:13:10|82.97|82.94|82.99|82.94|83.01|82.96|82.97|82.94|5253
1651245200000|2022-04-29 15:13:20|82.98|82.93|82.96|82.93|82.98|82.93|82.96|82.93|100
1651245210000|2022-04-29 15:13:30|82.97|82.94|82.98|82.93|82.98|82.94|82.97|82.93|0
1651245220000|2022-04-29 15:13:40|82.97|82.94|82.97|82.94|82.97|82.94|82.97|82.93|0
1651245230000|2022-04-29 15:13:50|82.98|82.95|82.97|82.94|82.98|82.95|82.97|82.94|818
1651245240000|2022-04-29 15:14:00|82.98|82.95|83|82.95|83.01|82.97|82.98|82.95|5696
1651245250000|2022-04-29 15:14:10|82.99|82.94|82.99|82.95|82.99|82.95|82.99|82.94|312
1651245260000|2022-04-29 15:14:20|82.98||82.98||82.98||82.98||485
1651245270000|2022-04-29 15:14:30|82.97|82.94|83.04|83|83.04|83|82.97|82.94|5616
1651245280000|2022-04-29 15:14:40||83.01||83||83.01||83|10782
1651245290000|2022-04-29 15:14:50|83.03|82.99|83|82.96|83.03|82.99|82.99|82.95|25026
1651245300000|2022-04-29 15:15:00|83.01|82.97|83|82.97|83.01|82.97|83|82.97|0
1651245310000|2022-04-29 15:15:10|83.01|82.98|83.01|82.97|83.01|82.98|83|82.97|10073
1651245320000|2022-04-29 15:15:20|83.03|82.98|83.02|82.98|83.03|83|83.01|82.98|4759
1651245330000|2022-04-29 15:15:30|82.99|82.97|83|82.97|83.02|83|82.99|82.97|5158
1651245350000|2022-04-29 15:15:50|83.01|82.96|83.01|82.97|83.01|82.97|83.01|82.96|1196
1651245360000|2022-04-29 15:16:00|||||||||16394
1651245370000|2022-04-29 15:16:10|83|83|82.97|82.96|83.01|83|82.97|82.96|12240
1651245380000|2022-04-29 15:16:20|82.99|82.97|83.01|82.97|83.01|82.97|82.99|82.96|8155
1651245390000|2022-04-29 15:16:30|83||83||83||83||0
1651245410000|2022-04-29 15:16:50|83.01|82.98|83.04|83|83.04|83.01|83.01|82.98|4515
1651245420000|2022-04-29 15:17:00|83.06|83.01|83.03|83|83.06|83.02|83.02|83|15076
1651245430000|2022-04-29 15:17:10|||||||||4773
1651245440000|2022-04-29 15:17:20|||||||||515
1651245480000|2022-04-29 15:18:00|83.02|82.99|83.03|83|83.03|83|83.02|82.99|7499
1651245490000|2022-04-29 15:18:10|83.04|83.01|83.08|83.04|83.08|83.04|83.02|83|52004
1651245500000|2022-04-29 15:18:20|83.06|83.02|83.05|83.02|83.06|83.02|83.05|83.02|1820
1651245510000|2022-04-29 15:18:30|||||||||2389
1651245520000|2022-04-29 15:18:40|||||||||17954
1651245530000|2022-04-29 15:18:50||83.03||83.02||83.03||83.02|2686
1651245550000|2022-04-29 15:19:10|83.03|83.01|83.01|82.98|83.03|83.01|83|82.97|24173
1651245560000|2022-04-29 15:19:20|83|82.99|83.06|83.02|83.06|83.04|83|82.98|9039
1651245570000|2022-04-29 15:19:30|83.05|83.04|83.05|83.03|83.06|83.04|83.05|83.02|870
1651245580000|2022-04-29 15:19:40|83.04|83.02|83.05|83.02|83.05|83.02|83.04|83.02|748
1651245590000|2022-04-29 15:19:50|83.04||83.04||83.04||83.04||4433
1651245600000|2022-04-29 15:20:00|83.03|83.01|83.03|82.99|83.03|83.01|83.03|82.99|4342
1651245610000|2022-04-29 15:20:10|83.01|83|83|82.96|83.01|83|83|82.96|31852
1651245620000|2022-04-29 15:20:20|82.99|82.97|82.98|82.94|83|82.97|82.98|82.94|7697
1651245630000|2022-04-29 15:20:30||82.95||82.94||82.95||82.94|509
1651245640000|2022-04-29 15:20:40|82.97|82.95|82.98|82.93|82.99|82.95|82.96|82.93|9370
1651245650000|2022-04-29 15:20:50|82.97||82.96||82.98||82.95||0
1651245660000|2022-04-29 15:21:00|82.98|82.95|83.05|83|83.07|83.02|82.98|82.95|14531
1651245670000|2022-04-29 15:21:10||83.01||83.01||83.01||83.01|2809
1651245680000|2022-04-29 15:21:20|83.04||83.05||83.05||83.04||1500
1651245690000|2022-04-29 15:21:30|83.03|83|83.03|83|83.03|83|83.03|82.99|6412
1651245700000|2022-04-29 15:21:40|83.02|82.99|83.02|83|83.03|83|83.02|82.99|10651
1651245710000|2022-04-29 15:21:50|83.03||83.03||83.03||83.03||1627
1651245720000|2022-04-29 15:22:00|83.02|82.99|83.02|82.99|83.02|82.99|83.02|82.98|3376
1651245730000|2022-04-29 15:22:10|83.01|83|83.01|82.99|83.01|83|83.01|82.99|13882
1651245740000|2022-04-29 15:22:20||82.98||82.98||82.98||82.98|1158
1651245750000|2022-04-29 15:22:30|83.02|82.99|83.01|82.98|83.02|82.99|83.01|82.98|3585
1651245760000|2022-04-29 15:22:40||82.99||82.98||82.99||82.98|4689
1651245770000|2022-04-29 15:22:50|83.02|82.99|83.05|83.01|83.06|83.02|83.02|82.99|10855
1651245780000|2022-04-29 15:23:00|83.03||83.03||83.03||83.03||9
1651245790000|2022-04-29 15:23:10|83.05|83.02|83.03|83|83.06|83.02|83.02|83|9876
1651245800000|2022-04-29 15:23:20|83.04|83.01|83.08|83.04|83.09|83.06|83.04|83.01|11984
1651245810000|2022-04-29 15:23:30|83.09|83.05|83.09|83.05|83.09|83.05|83.09|83.05|361
1651245820000|2022-04-29 15:23:40|83.08|83.06|83.08|83.05|83.08|83.06|83.08|83.05|21188
1651245830000|2022-04-29 15:23:50|83.09|83.04|83.07|83.04|83.09|83.04|83.07|83.04|13229
1651245840000|2022-04-29 15:24:00|83.06|83.03|83.08|83.04|83.08|83.05|83.06|83.02|25048
1651245850000|2022-04-29 15:24:10|83.07|83.03|83.07|83.04|83.07|83.06|83.07|83.03|4099
1651245860000|2022-04-29 15:24:20|83.05|83.03|83.05|83.02|83.05|83.03|83.05|83.01|1466
1651245870000|2022-04-29 15:24:30|83.07|83.01|83.07|83.03|83.07|83.03|83.07|83.01|5991
1651245880000|2022-04-29 15:24:40|83.05|83.02|83.01|82.96|83.05|83.02|82.97|82.93|39359
1651245890000|2022-04-29 15:24:50|83|82.97|83.04|83.01|83.07|83.02|83|82.97|12891
1651245900000|2022-04-29 15:25:00|83.06|82.99|83.03|82.99|83.07|82.99|83.03|82.98|17243
1651245910000|2022-04-29 15:25:10|83.04|83|83.05|82.99|83.06|83.02|83.03|82.99|3683
1651245920000|2022-04-29 15:25:20|83.04|83.01|83.02|83|83.04|83.01|83.02|82.99|7084
1651245930000|2022-04-29 15:25:30|83.01|82.98|82.95|82.9|83.01|82.98|82.95|82.89|6477
1651245940000|2022-04-29 15:25:40|82.94|82.89|82.96|82.91|82.98|82.92|82.93|82.88|5742
1651245950000|2022-04-29 15:25:50|82.95|82.9|82.9|82.88|82.95|82.9|82.9|82.86|151
1651245960000|2022-04-29 15:26:00|82.92|82.89|83.02|82.97|83.02|82.98|82.92|82.89|19895
1651245970000|2022-04-29 15:26:10|83.04|82.96|83.03|82.99|83.05|82.99|83.03|82.96|30625
1651245980000|2022-04-29 15:26:20|83.05|83|82.97|82.94|83.05|83|82.97|82.93|11399
1651245990000|2022-04-29 15:26:30|82.96|82.92|82.95|82.91|82.97|82.92|82.95|82.89|2500
1651246000000|2022-04-29 15:26:40|82.94|82.9|82.95|82.91|82.95|82.91|82.94|82.89|200
1651246010000|2022-04-29 15:26:50|82.94|82.9|82.96|82.92|82.96|82.92|82.92|82.87|5119
1651246020000|2022-04-29 15:27:00|82.99|82.94|82.97|82.93|83|82.96|82.94|82.9|13443
1651246030000|2022-04-29 15:27:10||82.92||82.92||82.93||82.92|17336
1651246040000|2022-04-29 15:27:20||82.93||82.92||82.93||82.92|3712
1651246050000|2022-04-29 15:27:30|82.96|82.93|82.94|82.92|82.97|82.93|82.93|82.88|17086
1651246060000|2022-04-29 15:27:40|82.95|82.93|82.98|82.94|83|82.96|82.95|82.93|9826
1651246070000|2022-04-29 15:27:50|82.96|82.93|82.95|82.9|82.98|82.93|82.95|82.9|7209
1651246080000|2022-04-29 15:28:00|82.93|82.89|83.08|83.04|83.09|83.04|82.93|82.88|25144
1651246090000|2022-04-29 15:28:10|83.06|83.03|83.08|83.02|83.08|83.03|83.04|82.99|21884
1651246100000|2022-04-29 15:28:20|83.07|83.03|83.08|83.03|83.08|83.03|83.07|83.03|3616
1651246110000|2022-04-29 15:28:30|83.07|83.02|83.06|83.03|83.08|83.03|83.06|83.02|13184
1651246120000|2022-04-29 15:28:40|83.03|83.02|83.06|83.03|83.06|83.03|83.02|83|9095
1651246130000|2022-04-29 15:28:50||83.02||83.03||83.04||83.02|112951
1651246140000|2022-04-29 15:29:00|83.04|83.02|82.93|82.9|83.06|83.02|82.92|82.86|21434
1651246150000|2022-04-29 15:29:10|82.92|82.88|82.96|82.93|82.99|82.95|82.91|82.86|127963
1651246160000|2022-04-29 15:29:20|82.95|82.92|82.93|82.89|82.95|82.93|82.92|82.87|11521
1651246170000|2022-04-29 15:29:30|82.95|82.9|82.88|82.82|82.96|82.92|82.88|82.82|18879
1651246180000|2022-04-29 15:29:40|82.9|82.84|82.95|82.91|82.95|82.92|82.9|82.84|49561
1651246190000|2022-04-29 15:29:50|82.93|82.89|82.97|82.89|82.97|82.91|82.93|82.89|14893
1651561220000|2022-05-03 07:00:20|82.99|82.98|83.5|83.45|83.5|83.45|82.98|82.95|918258
1651561230000|2022-05-03 07:00:30|83.53|83.48|83.78|83.61|83.9|83.72|83.5|83.48|125875
1651561240000|2022-05-03 07:00:40|83.8|83.62|83.6|83.47|83.8|83.69|83.54|83.39|32494
1651561250000|2022-05-03 07:00:50|83.58|83.4|83.53|83.34|83.6|83.42|83.35|83.15|10784
1651561260000|2022-05-03 07:01:00|83.52|83.32|83.03|82.85|83.52|83.32|83.03|82.81|28514
1651561270000|2022-05-03 07:01:10|83.01|82.82|83.15|82.93|83.2|83.01|82.91|82.8|15346
1651561280000|2022-05-03 07:01:20|83.2|82.94|83.06|82.83|83.2|83.01|82.97|82.8|12459
1651561290000|2022-05-03 07:01:30||82.82||82.83||82.83||82.81|1463
1651561300000|2022-05-03 07:01:40||82.82||82.84||82.84||82.82|3602
1651561310000|2022-05-03 07:01:50|83.05|82.83|82.88|82.76|83.05|82.83|82.84|82.76|10783
1651561320000|2022-05-03 07:02:00|82.87|82.78|82.82|82.6|82.87|82.78|82.82|82.6|4170
1651561330000|2022-05-03 07:02:10|82.81|82.55|82.74|82.56|82.81|82.65|82.74|82.55|25547
1651561340000|2022-05-03 07:02:20|82.72|82.55|82.66|82.5|82.72|82.55|82.66|82.5|11804
1651561350000|2022-05-03 07:02:30|82.64|82.54|82.93|82.76|82.97|82.77|82.62|82.51|42927
1651561360000|2022-05-03 07:02:40|82.85|82.79|82.95|82.71|82.98|82.79|82.8|82.65|12071
1651561370000|2022-05-03 07:02:50|82.96|82.7|82.94|82.69|82.97|82.79|82.94|82.69|2979
1651561380000|2022-05-03 07:03:00|82.84|82.68|82.95|82.71|82.95|82.71|82.79|82.67|22777
1651561390000|2022-05-03 07:03:10|82.94|82.7|82.74|82.51|82.94|82.7|82.74|82.51|12362
1651561400000|2022-05-03 07:03:20|82.72|82.52|82.84|82.7|82.95|82.76|82.72|82.51|9221
1651561410000|2022-05-03 07:03:30|82.86|82.71|82.87|82.71|82.89|82.71|82.86|82.7|10175
1651561420000|2022-05-03 07:03:40|82.95|82.72|82.93|82.72|82.95|82.76|82.93|82.71|1632
1651561430000|2022-05-03 07:03:50|83|82.73|82.97|82.76|83|82.84|82.97|82.73|22387
1651561440000|2022-05-03 07:04:00|82.96|82.77|82.97|82.9|82.97|82.9|82.96|82.74|140484
1651561450000|2022-05-03 07:04:10||82.76||82.79||82.79||82.76|3642
1651561460000|2022-05-03 07:04:20|83|82.93|83|82.9|83.16|82.97|83|82.81|15897
1651561470000|2022-05-03 07:04:30|82.98|82.81|82.91|82.74|82.98|82.9|82.9|82.65|30425
1651561480000|2022-05-03 07:04:40|82.9|82.82|82.9|82.75|82.9|82.84|82.9|82.74|3375
1651561490000|2022-05-03 07:04:50|82.89|82.74|82.86|82.74|82.89|82.74|82.84|82.71|29693
1651561500000|2022-05-03 07:05:00|82.88|82.64|83.02|82.84|83.13|82.94|82.85|82.64|20171
1651561510000|2022-05-03 07:05:10|83.1|82.85|83.15|83|83.21|83.04|83.09|82.85|5185
1651561520000|2022-05-03 07:05:20|83.14|82.96|83.01|82.79|83.14|82.99|83.01|82.79|17336
1651561530000|2022-05-03 07:05:30|82.98|82.8|83.01|82.81|83.01|82.81|82.98|82.8|2973
1651561540000|2022-05-03 07:05:40|83|82.8|83.13|82.92|83.23|83.02|83|82.79|28595
1651561550000|2022-05-03 07:05:50|83.12|82.93|83.16|83.06|83.16|83.06|83.12|82.93|33
1651561560000|2022-05-03 07:06:00|83.22|83|83.22|83.1|83.22|83.12|83.2|83|7814
1651561570000|2022-05-03 07:06:10|83.29|83.11|83.26|83.04|83.32|83.15|83.26|83.04|4481
1651561580000|2022-05-03 07:06:20||83.09||83.04||83.11||83.04|754
1651561590000|2022-05-03 07:06:30||83.08||83.08||83.1||83.04|5118
1651561600000|2022-05-03 07:06:40||83.1||83.1||83.11||83.1|5190
1651561610000|2022-05-03 07:06:50|83.25|83.11|83.19|83.1|83.25|83.12|83.19|83.1|10407
1651561620000|2022-05-03 07:07:00|83.21|83.12|83.3|83.22|83.3|83.23|83.21|83.11|55174
1651561630000|2022-05-03 07:07:10|83.39|83.23|83.39|83.29|83.44|83.29|83.38|83.21|286
1651561640000|2022-05-03 07:07:20|83.4|83.28|83.49|83.36|83.54|83.36|83.4|83.28|18290
1651561650000|2022-05-03 07:07:30|83.5|83.37|83.71|83.6|83.81|83.61|83.5|83.36|8286
1651561660000|2022-05-03 07:07:40|83.73|83.51|83.65|83.53|83.73|83.53|83.65|83.49|11506
1651561670000|2022-05-03 07:07:50|83.66|83.56|83.63|83.51|83.7|83.6|83.63|83.49|38537
1651561680000|2022-05-03 07:08:00|83.62|83.49|83.63|83.5|83.63|83.5|83.62|83.49|2367
1651561690000|2022-05-03 07:08:10|83.62|83.49|83.63|83.5|83.63|83.5|83.62|83.49|0
1651561700000|2022-05-03 07:08:20|83.61|83.49|83.59|83.49|83.61|83.49|83.59|83.49|13475
1651561710000|2022-05-03 07:08:30|83.58|83.5|83.57|83.45|83.58|83.5|83.57|83.45|19666
1651561720000|2022-05-03 07:08:40|83.55|83.35|83.48|83.37|83.55|83.37|83.48|83.32|13064
1651561730000|2022-05-03 07:08:50|83.49|83.38|83.52|83.37|83.57|83.46|83.48|83.37|17455
1651561740000|2022-05-03 07:09:00||83.38||83.38||83.39||83.38|2461
1651561750000|2022-05-03 07:09:10|83.53|83.5|83.5|83.37|83.63|83.52|83.5|83.37|68277
1651561760000|2022-05-03 07:09:20||83.36||83.4||83.4||83.32|7200
1651561770000|2022-05-03 07:09:30|83.51|83.41|83.58|83.52|83.66|83.52|83.51|83.41|181597
1651561780000|2022-05-03 07:09:40|83.57|83.46|83.56|83.39|83.57|83.52|83.52|83.34|4117
1651561790000|2022-05-03 07:09:50|||||||||7468
1651561800000|2022-05-03 07:10:00||83.49||83.49||83.49||83.42|3386
1651561810000|2022-05-03 07:10:10|83.58|83.51|83.57|83.46|83.58|83.51|83.57|83.46|2042
1651561820000|2022-05-03 07:10:20|83.55|83.45|83.53|83.47|83.55|83.48|83.48|83.37|115088
1651561830000|2022-05-03 07:10:30|83.5|83.48|83.69|83.6|83.73|83.63|83.5|83.48|7051
1651561840000|2022-05-03 07:10:40|83.68|83.61|83.68|83.61|83.68|83.61|83.68|83.61|500
1651561850000|2022-05-03 07:10:50|83.66|83.55|83.64|83.57|83.66|83.57|83.6|83.49|34900
1651561860000|2022-05-03 07:11:00|83.68|83.59|83.67|83.59|83.74|83.6|83.64|83.59|10538
1651561870000|2022-05-03 07:11:10|83.63|83.58|83.62|83.49|83.64|83.58|83.62|83.47|9573
1651561880000|2022-05-03 07:11:20|83.61|83.47|83.54|83.42|83.61|83.47|83.45|83.3|17454
1651561890000|2022-05-03 07:11:30|83.51|83.37|83.59|83.46|83.64|83.51|83.51|83.37|2878
1651561900000|2022-05-03 07:11:40||83.47||83.49||83.5||83.47|174
1651561910000|2022-05-03 07:11:50|83.58|83.47|83.49|83.41|83.58|83.47|83.46|83.32|10897
1651561920000|2022-05-03 07:12:00|||||||||3603
1651561930000|2022-05-03 07:12:10|83.51|83.43|83.58|83.52|83.6|83.52|83.51|83.43|4197
1651561940000|2022-05-03 07:12:20|83.6|83.5|83.65|83.53|83.66|83.58|83.6|83.5|3604
1651561950000|2022-05-03 07:12:30|83.63|83.51|83.54|83.48|83.63|83.54|83.54|83.48|20517
1651561960000|2022-05-03 07:12:40|83.53|83.43|83.44|83.34|83.53|83.43|83.42|83.3|3103
1651561970000|2022-05-03 07:12:50|83.45|83.36|83.39|83.28|83.49|83.41|83.33|83.24|36801
1651561980000|2022-05-03 07:13:00|83.38|83.26|83.28|83.21|83.39|83.29|83.24|83.13|37004
1651561990000|2022-05-03 07:13:10|83.29|83.22|83.37|83.24|83.39|83.24|83.29|83.22|5175
1651562010000|2022-05-03 07:13:30|83.36|83.26|83.35|83.24|83.37|83.26|83.35|83.24|3603
1651562020000|2022-05-03 07:13:40|83.37|83.28|83.37|83.25|83.37|83.3|83.37|83.24|25
1651562030000|2022-05-03 07:13:50|83.35|83.24|83.36|83.24|83.37|83.24|83.35|83.24|0
1651562040000|2022-05-03 07:14:00|83.37|83.26|83.37|83.27|83.37|83.27|83.32|83.24|3428
1651562050000|2022-05-03 07:14:10|83.36|83.24|83.34|83.25|83.36|83.25|83.34|83.24|2357
1651562060000|2022-05-03 07:14:20|83.37|83.24|83.4|83.27|83.4|83.29|83.37|83.24|3264
1651562070000|2022-05-03 07:14:30|83.37|83.24|83.37|83.24|83.37|83.26|83.37|83.24|490
1651562080000|2022-05-03 07:14:40|83.33|83.19|83.31|83.24|83.37|83.24|83.31|83.19|13640
1651562090000|2022-05-03 07:14:50|83.34|83.28|83.33|83.24|83.34|83.29|83.33|83.24|4088
1651562100000|2022-05-03 07:15:00|83.31|83.18|83.19|83.07|83.31|83.18|83.15|83.03|1432
1651562110000|2022-05-03 07:15:10|83.18|83.06|83.14|83.02|83.2|83.06|83.11|83.02|15914
1651562120000|2022-05-03 07:15:20|83.19|83.03|83.15|83.03|83.25|83.11|83.15|83.03|64912
1651562130000|2022-05-03 07:15:30|83.17|83.02|83.02|82.93|83.17|83.03|83.02|82.93|29021
1651562140000|2022-05-03 07:15:40|83.01|82.92|82.99|82.9|83.06|82.95|82.96|82.83|9893
1651562150000|2022-05-03 07:15:50|83||82.99||83||82.99||246
1651562160000|2022-05-03 07:16:00|83|82.96|82.88|82.79|83.02|82.97|82.88|82.79|24067
1651562170000|2022-05-03 07:16:10|82.87|82.75|82.82|82.75|82.88|82.75|82.82|82.72|2818
1651562180000|2022-05-03 07:16:20|82.81|82.71|82.78|82.7|82.82|82.71|82.76|82.67|571
1651562190000|2022-05-03 07:16:30|82.77||82.77||82.77||82.77||0
1651562200000|2022-05-03 07:16:40|82.76|82.68|82.73|82.66|82.76|82.68|82.73|82.66|4387
1651562210000|2022-05-03 07:16:50||82.69||82.66||82.69||82.66|2889
1651562230000|2022-05-03 07:17:10|82.72|82.72|82.74|82.69|82.74|82.72|82.72|82.66|106151
1651562240000|2022-05-03 07:17:20|82.7|82.67|82.69|82.59|82.74|82.67|82.69|82.58|131015
1651562250000|2022-05-03 07:17:30|82.7|82.6|82.69|82.59|82.7|82.61|82.69|82.59|14980
1651562260000|2022-05-03 07:17:40|82.67|82.58|82.63|82.54|82.67|82.58|82.61|82.54|2850
1651562270000|2022-05-03 07:17:50||82.55||82.55||82.57||82.55|11828
1651562280000|2022-05-03 07:18:00|82.62|82.54|82.58|82.52|82.63|82.54|82.55|82.5|73168
1651562290000|2022-05-03 07:18:10|82.57|82.5|82.58|82.52|82.58|82.53|82.57|82.5|5885
1651562300000|2022-05-03 07:18:20|82.59|82.54|82.59|82.52|82.59|82.54|82.57|82.52|56021
1651562310000|2022-05-03 07:18:30|82.58|82.5|82.59|82.5|82.59|82.5|82.58|82.5|6044
1651562320000|2022-05-03 07:18:40|82.58|82.57|82.54|82.5|82.58|82.57|82.54|82.5|28209
1651562330000|2022-05-03 07:18:50|82.55|82.44|82.44|82.35|82.55|82.45|82.43|82.35|27404
1651562340000|2022-05-03 07:19:00|82.45|82.37|82.51|82.46|82.51|82.46|82.44|82.35|37474
1651562350000|2022-05-03 07:19:10|82.5|82.43|82.62|82.56|82.63|82.56|82.5|82.42|20210
1651562360000|2022-05-03 07:19:20|82.61|82.55|82.61|82.55|82.61|82.55|82.61|82.52|7507
1651562370000|2022-05-03 07:19:30|82.62|82.56|82.61|82.54|82.7|82.6|82.59|82.5|63889
1651562380000|2022-05-03 07:19:40|82.63|82.52|82.63|82.55|82.63|82.57|82.63|82.52|1232
1651562390000|2022-05-03 07:19:50|82.66|82.56|82.64|82.57|82.67|82.6|82.6|82.53|14676
1651562400000|2022-05-03 07:20:00|82.63|82.54|82.63|82.58|82.63|82.59|82.63|82.54|932
1651562410000|2022-05-03 07:20:10|||||||||12032
1651562420000|2022-05-03 07:20:20|82.66|82.59|82.66|82.61|82.66|82.62|82.65|82.58|3609
1651562430000|2022-05-03 07:20:30|82.69|82.59|82.69|82.6|82.69|82.63|82.68|82.59|5858
1651562440000|2022-05-03 07:20:40|82.72|82.61|82.68|82.62|82.76|82.66|82.67|82.61|17465
1651562450000|2022-05-03 07:20:50|82.69|82.59|82.7|82.65|82.7|82.65|82.68|82.59|7861
1651562460000|2022-05-03 07:21:00|82.72|82.66|82.88|82.81|82.94|82.86|82.72|82.66|22949
1651562470000|2022-05-03 07:21:10|82.89|82.82|82.89|82.79|82.9|82.82|82.8|82.76|12048
1651562480000|2022-05-03 07:21:20|82.88|82.78|82.83|82.78|82.92|82.81|82.82|82.76|4212
1651562490000|2022-05-03 07:21:30|82.86|82.82|82.86|82.78|82.89|82.82|82.86|82.78|2242
1651562500000|2022-05-03 07:21:40|82.89|82.83|82.88|82.78|82.9|82.85|82.88|82.78|17414
1651562510000|2022-05-03 07:21:50|82.86||82.87||82.88||82.86||6
1651562520000|2022-05-03 07:22:00|82.86|82.74|82.61|82.56|82.86|82.74|82.61|82.53|19079
1651562530000|2022-05-03 07:22:10|82.6|82.5|82.63|82.56|82.73|82.6|82.59|82.5|11375
1651562540000|2022-05-03 07:22:20|82.68|82.54|82.74|82.66|82.79|82.72|82.68|82.54|32642
1651562550000|2022-05-03 07:22:30|82.73|82.65|82.77|82.7|82.83|82.73|82.69|82.6|37995
1651562560000|2022-05-03 07:22:40|82.79|82.73|82.9|82.8|82.91|82.82|82.79|82.72|5085
1651562570000|2022-05-03 07:22:50|82.87|82.81|82.9|82.85|82.9|82.85|82.87|82.8|3612
1651562580000|2022-05-03 07:23:00|82.91|82.82|82.9|82.82|82.91|82.87|82.9|82.8|30616
1651562590000|2022-05-03 07:23:10|82.91|82.83|82.88|82.81|82.91|82.87|82.85|82.75|17267
1651562600000|2022-05-03 07:23:20|82.89|82.79|82.89|82.82|82.89|82.83|82.88|82.79|3483
1651562610000|2022-05-03 07:23:30|82.88||82.88||82.89||82.88||1000
1651562620000|2022-05-03 07:23:40|82.87|82.81|82.88|82.79|82.89|82.81|82.86|82.79|1336
1651562630000|2022-05-03 07:23:50|82.87|82.83|82.89|82.84|82.92|82.87|82.86|82.83|25986
1651562640000|2022-05-03 07:24:00|82.9|82.83|82.9|82.84|82.98|82.91|82.89|82.8|21354
1651562650000|2022-05-03 07:24:10|82.94|82.86|82.94|82.87|82.98|82.89|82.93|82.84|2020
1651562660000|2022-05-03 07:24:20|82.93|82.86|82.93|82.86|82.93|82.87|82.93|82.86|0
1651562670000|2022-05-03 07:24:30|82.92|82.84|82.9|82.83|82.94|82.84|82.9|82.79|6019
1651562680000|2022-05-03 07:24:40|82.94|82.86|82.97|82.89|82.97|82.9|82.94|82.86|5792
1651562690000|2022-05-03 07:24:50|82.94|82.88|82.94|82.88|82.96|82.89|82.91|82.81|17828
1651562700000|2022-05-03 07:25:00|82.97|82.9|83.09|83.02|83.09|83.02|82.97|82.9|40352
1651562710000|2022-05-03 07:25:10||83.03||83.03||83.03||83.03|8559
1651562720000|2022-05-03 07:25:20|83.07|83.02|83.02|82.98|83.09|83.03|83|82.91|13754
1651562730000|2022-05-03 07:25:30|83.03|82.96|83.09|83.02|83.1|83.04|83.03|82.96|14240
1651562740000|2022-05-03 07:25:40|83.05|83|83.05|82.96|83.07|83|83.02|82.93|27406
1651562750000|2022-05-03 07:25:50|83.03|82.93|83.03|82.97|83.03|82.97|83.03|82.93|1147
1651562760000|2022-05-03 07:26:00||82.98||82.98||82.98||82.98|1388
1651562770000|2022-05-03 07:26:10|83.01|82.97|83.03|82.98|83.03|82.98|83.01|82.97|7300
1651562780000|2022-05-03 07:26:20|83.04|83.01|83.06|82.96|83.16|83.09|83.04|82.96|76183
1651562790000|2022-05-03 07:26:30|83.07|83|83.15|83.07|83.16|83.1|83.07|82.97|12830
1651562800000|2022-05-03 07:26:40|83.14|83.05|83.13|83.05|83.14|83.05|83.1|83.03|250
1651562810000|2022-05-03 07:26:50||83.06||83.05||83.06||83.05|634
1651562820000|2022-05-03 07:27:00|83.14|83.07|83.12|83.06|83.14|83.1|83.12|83.05|11860
1651562830000|2022-05-03 07:27:10|83.11|83.05|83.08|83.03|83.11|83.05|83.08|83.03|4085
1651562840000|2022-05-03 07:27:20|83.06|83.02|83.02|82.96|83.06|83.02|82.94|82.9|34587
1651562850000|2022-05-03 07:27:30|83|82.97|83.08|83.01|83.08|83.01|83|82.93|21442
1651562860000|2022-05-03 07:27:40|83.11|83.02|83.11|83.04|83.12|83.07|83.1|83.02|22695
1651562870000|2022-05-03 07:27:50|83.1|83.07|83.09|83.02|83.1|83.07|83.08|83.01|2972
1651562880000|2022-05-03 07:28:00|83.1|83.05|83.09|83.03|83.1|83.05|83.09|83.02|3832
1651562890000|2022-05-03 07:28:10|83.1|83.02|83.08|83.04|83.1|83.07|83.08|83.02|7197
1651562910000|2022-05-03 07:28:30|83.06|83.01|83.09|83.01|83.1|83.05|83.06|83.01|10957
1651562920000|2022-05-03 07:28:40|83.1|83.05|83.14|83.05|83.16|83.07|83.1|83.05|42355
1651562930000|2022-05-03 07:28:50|83.1|83.06|83.08|83.02|83.14|83.06|83.04|82.93|17424
1651562940000|2022-05-03 07:29:00|83.07|82.99|83.11|83.04|83.11|83.07|83.07|82.96|9014
1651562950000|2022-05-03 07:29:10|83.14|83.05|83.15|83.09|83.16|83.09|83.14|83.05|2502
1651562960000|2022-05-03 07:29:20|83.16|83.1|83.24|83.16|83.26|83.16|83.16|83.1|4037
1651562970000|2022-05-03 07:29:30|83.21|83.14|83.14|83.06|83.21|83.16|83.11|83.05|35233
1651562980000|2022-05-03 07:29:40|83.13|83.07|83.23|83.17|83.23|83.18|83.1|83|31773
1651562990000|2022-05-03 07:29:50|83.25|83.2|83.14|83.05|83.28|83.2|83.14|83.05|3335
1651563000000|2022-05-03 07:30:00|83.13|83.04|82.99|82.93|83.13|83.04|82.99|82.9|3428
1651563010000|2022-05-03 07:30:10|82.98|82.9|82.95|82.83|83.02|82.93|82.92|82.83|10715
1651563020000|2022-05-03 07:30:20|82.9|82.82|82.99|82.92|83.04|82.93|82.9|82.8|20827
1651563030000|2022-05-03 07:30:30|82.98|82.89|82.96|82.85|82.98|82.89|82.92|82.81|531
1651563040000|2022-05-03 07:30:40|82.93|82.84|82.93|82.85|82.95|82.9|82.92|82.81|2296
1651563050000|2022-05-03 07:30:50|82.95|82.86|82.96|82.91|82.96|82.92|82.95|82.86|2555
1651563060000|2022-05-03 07:31:00|82.94|82.88|83|82.94|83|82.94|82.94|82.88|6093
1651563070000|2022-05-03 07:31:10|83.03|82.95|83.01|82.94|83.03|82.97|83.01|82.94|15113
1651563080000|2022-05-03 07:31:20|83.03||83.03||83.03||83.03||3012
1651563090000|2022-05-03 07:31:30|82.99|82.93|82.98|82.93|83.02|82.95|82.97|82.93|2108
1651563100000|2022-05-03 07:31:40|||||||||16811
1651563110000|2022-05-03 07:31:50|82.96|82.91|82.94|82.9|82.98|82.91|82.93|82.85|12426
1651563120000|2022-05-03 07:32:00|82.92|82.85|82.93|82.85|82.94|82.86|82.92|82.83|67
1651563130000|2022-05-03 07:32:10|82.95|82.84|83|82.94|83|82.94|82.95|82.84|12602
1651563140000|2022-05-03 07:32:20|83.03|82.95|83.02|82.96|83.06|82.97|83.01|82.94|2060
1651563150000|2022-05-03 07:32:30||82.94||82.94||82.94||82.94|1657
1651563160000|2022-05-03 07:32:40||82.96||82.97||82.97||82.96|2229
1651563170000|2022-05-03 07:32:50||82.96||82.96||82.96||82.96|58
1651563180000|2022-05-03 07:33:00|83.05|82.98|83.01|82.96|83.06|83.01|82.97|82.93|12881
1651563190000|2022-05-03 07:33:10|82.97|82.93|82.98|82.89|83.01|82.94|82.97|82.89|2105
1651563200000|2022-05-03 07:33:20|||||||||11850
1651563210000|2022-05-03 07:33:30|82.96|82.87|82.98|82.91|82.98|82.92|82.94|82.87|14773
1651563230000|2022-05-03 07:33:50|83.02|82.9|83.05|82.98|83.07|82.98|82.98|82.89|14483
1651563240000|2022-05-03 07:34:00|83.01|82.97|82.89|82.82|83.03|82.97|82.86|82.8|30949
1651563250000|2022-05-03 07:34:10|82.91|82.85|82.93|82.87|82.96|82.87|82.91|82.83|11626
1651563260000|2022-05-03 07:34:20|82.97|82.88|82.97|82.91|82.97|82.91|82.93|82.88|10585
1651563270000|2022-05-03 07:34:30|82.94|82.93|83.07|82.99|83.07|82.99|82.94|82.93|1884
1651563280000|2022-05-03 07:34:40|83.08|83|83.12|83.03|83.13|83.03|83.08|83|53
1651563290000|2022-05-03 07:34:50|83.09|83.04|83.09|83.05|83.09|83.05|83.09|83.04|1399
1651563300000|2022-05-03 07:35:00|||||||||840
1651563310000|2022-05-03 07:35:10|83.12|83.06|83.13|83.07|83.13|83.07|83.12|83.06|4477
1651563320000|2022-05-03 07:35:20|83.1|83.06|83.04|83|83.13|83.06|83.04|83|3357
1651563330000|2022-05-03 07:35:30|83.05|83.02|83.09|83.01|83.13|83.07|83.05|83.01|25437
1651563340000|2022-05-03 07:35:40|83.08|83.02|83.08|83.02|83.08|83.02|83.06|83.02|1474
1651563350000|2022-05-03 07:35:50|83.09|83.01|83.13|83.05|83.13|83.06|83.09|83.01|842
1651563360000|2022-05-03 07:36:00|83.12|83.04|83.09|83.04|83.12|83.08|83.06|83|40935
1651563370000|2022-05-03 07:36:10|83.1|83.05|83.13|83.09|83.13|83.09|83.1|83.05|5726
1651563380000|2022-05-03 07:36:20|83.12|83.08|83.15|83.08|83.16|83.08|83.1|83.05|15229
1651563400000|2022-05-03 07:36:40|83.16|83.09|83.17|83.11|83.18|83.11|83.16|83.09|5
1651563410000|2022-05-03 07:36:50|||||||||125
1651563420000|2022-05-03 07:37:00|||||||||2500
1651563430000|2022-05-03 07:37:10|||||||||587
1651563440000|2022-05-03 07:37:20|83.14|83.09|83.14|83.04|83.16|83.09|83.12|83.03|3392
1651563450000|2022-05-03 07:37:30|83.13|83.03|83.08|82.99|83.13|83.03|83.04|82.96|1316
1651563460000|2022-05-03 07:37:40|83.09|83|83.11|83.02|83.14|83.04|83.09|83|0
1651563470000|2022-05-03 07:37:50|83.1|83.03|83.1|83.03|83.1|83.03|83.1|83.03|8
1651563480000|2022-05-03 07:38:00|83.06|83.02|83.03|82.99|83.07|83.02|83.03|82.96|3224
1651563490000|2022-05-03 07:38:10|83.06|83|83.07|83|83.1|83.02|83.03|83|8830
1651563500000|2022-05-03 07:38:20|83.02|82.99|83|82.96|83.03|82.99|83|82.96|6036
1651563510000|2022-05-03 07:38:30|83.03|82.98|83.04|82.98|83.06|82.98|83.03|82.98|2698
1651563520000|2022-05-03 07:38:40||82.97||82.97||82.97||82.97|0
1651563530000|2022-05-03 07:38:50|83.06|82.98|83.06|82.98|83.07|82.98|83.05|82.98|6461
1651563540000|2022-05-03 07:39:00|83.03|82.99|83.09|83.02|83.1|83.02|83.03|82.99|3147
1651563550000|2022-05-03 07:39:10|83.06|83.03|83.05|82.99|83.06|83.03|83.02|82.96|37048
1651563560000|2022-05-03 07:39:20|83|82.98|83.05|82.98|83.05|83|83|82.97|555
1651563570000|2022-05-03 07:39:30|||||||||1273
1651563580000|2022-05-03 07:39:40|83.06||83.06||83.06||83.06||1052
1651563590000|2022-05-03 07:39:50||82.99||83||83||82.99|317
1651563610000|2022-05-03 07:40:10|83.09|83.01|83.06|83|83.1|83.02|83.04|83|5817
1651563620000|2022-05-03 07:40:20||83.01||83.01||83.01||83.01|0
1651563630000|2022-05-03 07:40:30|83.05|83|83.06|83|83.06|83|83.05|83|27
1651563640000|2022-05-03 07:40:40|83.08|83.01|83.09|83.04|83.13|83.04|83.06|83.01|4178
1651563650000|2022-05-03 07:40:50|83.08|83.05|83.15|83.08|83.16|83.08|83.08|83.04|3301
1651563660000|2022-05-03 07:41:00|83.17|83.07|83.12|83.04|83.17|83.07|83.12|83.04|0
1651563670000|2022-05-03 07:41:10|83.11|83.03|83.02|82.96|83.11|83.04|83.02|82.96|4594
1651563680000|2022-05-03 07:41:20|83.03|82.97|83.1|83.04|83.12|83.04|83.03|82.97|10323
1651563690000|2022-05-03 07:41:30|83.12|83.05|83.14|83.05|83.14|83.05|83.12|83.05|1924
1651563700000|2022-05-03 07:41:40|83.13|83.06|83.11|83.05|83.18|83.09|83.11|83.05|25
1651563710000|2022-05-03 07:41:50|83.08|83.03|83.05|82.99|83.08|83.03|83.02|82.97|3474
1651563720000|2022-05-03 07:42:00|83.08|83|83.06|82.99|83.08|83.01|83.06|82.99|3224
1651563730000|2022-05-03 07:42:10|83.08|83.01|83.08|83.03|83.1|83.04|83.08|83.01|52
1651563740000|2022-05-03 07:42:20||83.02||83.02||83.02||83.02|8491
1651563750000|2022-05-03 07:42:30|83.09|83.04|83.09|83.03|83.09|83.04|83.08|83.02|11223
1651563760000|2022-05-03 07:42:40|83.1|83.04|83.12|83.06|83.15|83.07|83.1|83.04|10357
1651563770000|2022-05-03 07:42:50|83.15|83.07|83.13|83.07|83.19|83.1|83.1|83.07|5350
1651563780000|2022-05-03 07:43:00|83.11|83.06|83.08|83.03|83.11|83.06|83.07|82.99|7211
1651563790000|2022-05-03 07:43:10|83.07|83.02|83.07|82.99|83.07|83.02|83.07|82.99|3242
1651563800000|2022-05-03 07:43:20|83.08|83.03|83.07|83.02|83.08|83.03|83.07|83.02|4962
1651563810000|2022-05-03 07:43:30|83.06|82.99|83.06|82.99|83.06|82.99|83.06|82.99|0
1651563820000|2022-05-03 07:43:40|83.04|83.01|83.07|83.01|83.08|83.01|83.04|83.01|5438
1651563830000|2022-05-03 07:43:50|||||||||43112
1651563840000|2022-05-03 07:44:00|83.06|82.99|83.06|83|83.06|83|83.06|82.99|2423
1651563850000|2022-05-03 07:44:10|83.04|82.99|83.04|82.99|83.04|82.99|83.03|82.99|3875
1651563860000|2022-05-03 07:44:20|83.06|82.97|83.02|82.97|83.06|82.99|83|82.97|6190
1651563880000|2022-05-03 07:44:40|83.03|82.98|83.04|82.98|83.05|83.02|83|82.98|16731
1651563890000|2022-05-03 07:44:50|83.05|83|83.04|82.98|83.07|83.03|83.04|82.97|6449
1651563900000|2022-05-03 07:45:00|83.02|82.97|82.96|82.9|83.02|82.97|82.94|82.86|13192
1651563910000|2022-05-03 07:45:10|82.97|82.91|82.98|82.9|83.01|82.95|82.97|82.9|15538
1651563920000|2022-05-03 07:45:20|82.96|82.88|82.98|82.91|82.98|82.92|82.94|82.88|2500
1651563930000|2022-05-03 07:45:30|82.96|82.89|82.99|82.93|82.99|82.94|82.96|82.88|5694
1651563940000|2022-05-03 07:45:40||82.92||82.93||82.93||82.92|2521
1651563950000|2022-05-03 07:45:50|82.97|82.92|82.88|82.81|82.97|82.92|82.88|82.8|14891
1651563960000|2022-05-03 07:46:00|82.9|82.84|82.91|82.84|82.91|82.84|82.89|82.81|23852
1651563970000|2022-05-03 07:46:10||82.85||82.84||82.85||82.84|0
1651563980000|2022-05-03 07:46:20|82.89|82.82|82.83|82.78|82.89|82.82|82.83|82.78|6744
1651563990000|2022-05-03 07:46:30|82.82|82.77|82.77|82.71|82.82|82.77|82.76|82.69|7305
1651564000000|2022-05-03 07:46:40|82.78|82.74|82.79|82.75|82.79|82.76|82.78|82.71|15157
1651564010000|2022-05-03 07:46:50|82.8|82.72|82.8|82.75|82.8|82.76|82.79|82.71|6957
1651564030000|2022-05-03 07:47:10|82.82|82.78|82.84|82.78|82.88|82.78|82.8|82.78|24335
1651564040000|2022-05-03 07:47:20|82.83|82.8|82.83|82.75|82.83|82.8|82.83|82.75|2562
1651564050000|2022-05-03 07:47:30|82.84|82.76|82.78|82.71|82.84|82.79|82.78|82.71|8543
1651564060000|2022-05-03 07:47:40|82.79||82.78||82.79||82.78||20
1651564070000|2022-05-03 07:47:50|82.77|82.7|82.78|82.72|82.78|82.72|82.77|82.7|3437
1651564080000|2022-05-03 07:48:00|82.77|82.74|82.78|82.71|82.78|82.74|82.75|82.71|767
1651564090000|2022-05-03 07:48:10|82.79|82.75|82.79|82.72|82.81|82.75|82.78|82.71|8674
1651564100000|2022-05-03 07:48:20|82.82|82.76|82.87|82.8|82.89|82.82|82.8|82.76|26445
1651564110000|2022-05-03 07:48:30|82.89|82.82|82.89|82.82|82.89|82.82|82.89|82.82|1227
1651564120000|2022-05-03 07:48:40|82.91|82.84|82.92|82.84|82.94|82.86|82.91|82.84|0
1651564130000|2022-05-03 07:48:50|82.9||82.92||82.92||82.9||1000
1651564140000|2022-05-03 07:49:00|82.89|82.83|82.86|82.82|82.89|82.83|82.86|82.8|13
1651564150000|2022-05-03 07:49:10|82.85|82.8|82.85|82.79|82.85|82.8|82.85|82.78|3176
1651564160000|2022-05-03 07:49:20|82.83|82.78|82.83|82.78|82.83|82.78|82.83|82.76|2456
1651564170000|2022-05-03 07:49:30|82.82|82.76|82.8|82.74|82.82|82.76|82.8|82.73|1640
1651564180000|2022-05-03 07:49:40|82.79|82.73|82.79|82.74|82.79|82.74|82.79|82.73|0
1651564190000|2022-05-03 07:49:50|82.78|82.73|82.79|82.74|82.79|82.74|82.78|82.73|4074
1651564200000|2022-05-03 07:50:00|82.8|82.77|82.81|82.77|82.81|82.78|82.8|82.75|14944
1651564210000|2022-05-03 07:50:10||82.75||82.77||82.77||82.75|0
1651564220000|2022-05-03 07:50:20|82.8|82.75|82.76|82.7|82.8|82.75|82.76|82.69|10718
1651564230000|2022-05-03 07:50:30||82.73||82.7||82.73||82.7|0
1651564240000|2022-05-03 07:50:40|82.77|82.73|82.81|82.75|82.81|82.75|82.77|82.73|6874
1651564250000|2022-05-03 07:50:50|82.79|82.73|82.78|82.72|82.79|82.73|82.78|82.7|60
1651564260000|2022-05-03 07:51:00||82.71||82.7||82.71||82.7|10
1651564270000|2022-05-03 07:51:10|82.76||82.76||82.76||82.76||0
1651564280000|2022-05-03 07:51:20|82.75|82.69|82.8|82.73|82.8|82.74|82.75|82.69|6120
1651564290000|2022-05-03 07:51:30|82.78|82.78|82.78|82.73|82.78|82.78|82.77|82.71|1100
1651564300000|2022-05-03 07:51:40|82.79|82.71|82.8|82.73|82.83|82.76|82.77|82.71|8605
1651564320000|2022-05-03 07:52:00|82.82|82.75|82.82|82.77|82.82|82.77|82.82|82.75|104
1651564330000|2022-05-03 07:52:10||82.75||82.75||82.75||82.75|0
1651564340000|2022-05-03 07:52:20|82.83|82.77|83.05|82.97|83.05|82.97|82.83|82.77|8540
1651564350000|2022-05-03 07:52:30|83.06|82.99|82.98|82.94|83.07|82.99|82.98|82.91|4894
1651564360000|2022-05-03 07:52:40|82.99|82.96|83|82.94|83.03|82.96|82.99|82.94|1990
1651564370000|2022-05-03 07:52:50|82.99|82.93|83|82.94|83|82.94|82.98|82.91|14
1651564380000|2022-05-03 07:53:00|82.99|82.91|82.99|82.91|82.99|82.91|82.99|82.91|544
1651564390000|2022-05-03 07:53:10|82.97|82.89|82.97|82.9|82.97|82.9|82.96|82.89|632
1651564400000|2022-05-03 07:53:20|82.96|82.89|82.95|82.92|82.96|82.92|82.95|82.89|0
1651564420000|2022-05-03 07:53:40|82.94|82.93|82.96|82.92|82.96|82.93|82.94|82.92|1486
1651564430000|2022-05-03 07:53:50|82.97|82.94|82.96|82.93|82.97|82.94|82.96|82.92|8766
1651564450000|2022-05-03 07:54:10|82.97|82.94|83.03|82.98|83.03|82.98|82.97|82.93|4892
1651564460000|2022-05-03 07:54:20|83.02|83|82.99|82.95|83.1|83.04|82.97|82.93|30698
1651564470000|2022-05-03 07:54:30|83|82.96|83|82.96|83.03|82.98|82.99|82.96|8312
1651564480000|2022-05-03 07:54:40|82.99||83||83||82.99||2410
1651564490000|2022-05-03 07:54:50|||||||||11923
1651564500000|2022-05-03 07:55:00|83.02||83.03||83.03||83.02||3554
1651564510000|2022-05-03 07:55:10|83.04|82.98|82.98|82.92|83.04|82.98|82.98|82.89|1686
1651564520000|2022-05-03 07:55:20||82.94||82.95||82.95||82.92|1219
1651564530000|2022-05-03 07:55:30|83|82.96|83|82.94|83|82.98|82.99|82.91|9166
1651564540000|2022-05-03 07:55:40|82.98|82.92|82.94|82.87|82.98|82.93|82.92|82.86|19174
1651564550000|2022-05-03 07:55:50||82.88||82.87||82.88||82.87|0
1651564560000|2022-05-03 07:56:00|82.86|82.86|82.98|82.95|82.98|82.95|82.86|82.85|22119
1651564580000|2022-05-03 07:56:20|82.99|82.96|83.02|82.96|83.02|82.96|82.99|82.96|4256
1651564590000|2022-05-03 07:56:30|83.01|82.95|83|82.96|83.01|82.96|82.94|82.93|20608
1651564600000|2022-05-03 07:56:40|83.02|82.97|83.04|82.98|83.05|82.98|83|82.97|4836
1651564620000|2022-05-03 07:57:00|83.03||83.03||83.03||83.03||56
1651564650000|2022-05-03 07:57:30|83.02|82.97|83.01|82.96|83.02|82.97|82.99|82.96|31499
1651564660000|2022-05-03 07:57:40|83|82.94|82.94|82.88|83|82.94|82.94|82.88|145
1651564670000|2022-05-03 07:57:50|82.93|82.89|82.95|82.89|82.96|82.95|82.93|82.88|32048
1651564680000|2022-05-03 07:58:00|82.94|82.9|82.98|82.93|82.98|82.96|82.93|82.9|1239
1651564690000|2022-05-03 07:58:10|82.99|82.94|82.97|82.93|82.99|82.97|82.96|82.91|7181
1651564700000|2022-05-03 07:58:20|82.98|82.94|82.96|82.92|82.98|82.94|82.96|82.92|368
1651564710000|2022-05-03 07:58:30|82.95|82.89|82.93|82.88|82.95|82.89|82.92|82.88|112
1651564720000|2022-05-03 07:58:40|82.92|82.85|82.9|82.83|82.92|82.85|82.9|82.81|2179
1651564730000|2022-05-03 07:58:50|82.92|82.85|82.9|82.85|82.93|82.88|82.9|82.85|0
1651564740000|2022-05-03 07:59:00|82.89|82.87|82.87|82.81|82.9|82.87|82.87|82.81|2000
1651564750000|2022-05-03 07:59:10|82.88|82.82|82.89|82.83|82.9|82.87|82.88|82.82|3467
1651564770000|2022-05-03 07:59:30|82.87|82.82|82.89|82.81|82.89|82.83|82.84|82.77|9647
1651564780000|2022-05-03 07:59:40|82.87|82.82|82.94|82.88|82.94|82.88|82.87|82.82|9597
1651564790000|2022-05-03 07:59:50|||||||||1202
1651564800000|2022-05-03 08:00:00|82.92||82.93||82.94||82.92||71
1651564810000|2022-05-03 08:00:10|82.91|82.87|82.91|82.86|82.93|82.87|82.9|82.86|6636
1651564820000|2022-05-03 08:00:20|82.9|82.85|82.9|82.86|82.92|82.86|82.86|82.81|7056
1651564830000|2022-05-03 08:00:30|82.92|82.87|82.9|82.86|82.95|82.89|82.9|82.84|29932
1651564840000|2022-05-03 08:00:40|82.91|82.87|82.95|82.89|82.95|82.89|82.88|82.86|7924
1651564850000|2022-05-03 08:00:50|82.94|82.91|82.94|82.87|82.94|82.91|82.93|82.87|5000
1651564860000|2022-05-03 08:01:00|82.95|82.88|83.04|82.98|83.05|82.98|82.95|82.88|42561
1651564870000|2022-05-03 08:01:10|83.01|82.97|83|82.94|83.01|82.97|82.99|82.94|6822
1651564880000|2022-05-03 08:01:20|82.99||83||83||82.99||7
1651564890000|2022-05-03 08:01:30||82.95||82.96||82.96||82.95|0
1651564900000|2022-05-03 08:01:40|||||||||495
1651564910000|2022-05-03 08:01:50|83.01|82.97|83.05|83|83.05|83|83.01|82.97|9185
1651564920000|2022-05-03 08:02:00||82.98||83.01||83.01||82.98|0
1651564930000|2022-05-03 08:02:10|83.06|82.99|83.05|83|83.1|83.04|83.05|82.99|6515
1651564940000|2022-05-03 08:02:20|83.02|82.99|82.99|82.92|83.02|82.99|82.99|82.92|0
1651564950000|2022-05-03 08:02:30|82.98|82.91|82.95|82.9|82.98|82.92|82.95|82.9|2885
1651564970000|2022-05-03 08:02:50|82.97|82.93|83.05|82.96|83.05|82.96|82.97|82.91|16217
1651564980000|2022-05-03 08:03:00|83.06||83.05||83.06||83.05||1064
1651564990000|2022-05-03 08:03:10|83.06||83.04||83.06||83.04||0
1651565020000|2022-05-03 08:03:40||82.97||82.99||82.99||82.97|0
1651565030000|2022-05-03 08:03:50|83.06|83|83.04|82.99|83.08|83.01|83.04|82.99|1449
1651565040000|2022-05-03 08:04:00|83.06|83|83.07|83.01|83.08|83.01|83.06|82.99|2678
1651565050000|2022-05-03 08:04:10|83.04|83.02|83.09|83.02|83.09|83.02|83.04|83.02|9468
1651565060000|2022-05-03 08:04:20|83.06|83.03|83.07|83.03|83.13|83.05|83.06|83.03|939
1651565070000|2022-05-03 08:04:30|83.09||83.09||83.09||83.09||225
1651565090000|2022-05-03 08:04:50|||||||||53
1651565100000|2022-05-03 08:05:00|83.07|83.01|83.05|83|83.07|83.01|83.05|83|20259
1651565120000|2022-05-03 08:05:20|83.04|82.99|83.01|82.94|83.04|82.99|83.01|82.93|67890
1651565130000|2022-05-03 08:05:30|83|82.93|82.95|82.9|83|82.93|82.92|82.89|3624
1651565140000|2022-05-03 08:05:40|82.94|82.89|82.94|82.9|82.95|82.9|82.93|82.89|9145
1651565150000|2022-05-03 08:05:50|82.93|82.89|82.93|82.89|82.94|82.89|82.92|82.89|5180
1651565160000|2022-05-03 08:06:00|82.95|82.91|82.99|82.93|83.01|82.95|82.95|82.91|15685
1651565170000|2022-05-03 08:06:10|82.96|82.94|82.98|82.94|82.99|82.94|82.96|82.91|4279
1651565180000|2022-05-03 08:06:20|83.01|82.95|83|82.97|83.03|82.97|83|82.95|92
1651565190000|2022-05-03 08:06:30|83.03|82.98|83.14|83.09|83.16|83.09|83.03|82.98|5589
1651565200000|2022-05-03 08:06:40|83.11|83.08|83.07|83.01|83.13|83.09|83.07|83.01|14044
1651565210000|2022-05-03 08:06:50|83.06|83.03|83.08|83.03|83.11|83.05|83.06|83.03|2500
1651565220000|2022-05-03 08:07:00|83.1|83.05|83.11|83.08|83.14|83.08|83.1|83.05|18192
1651565230000|2022-05-03 08:07:10||83.06||83.05||83.06||83.05|0
1651565240000|2022-05-03 08:07:20|83.1|83.07|83.1|83.07|83.1|83.08|83.1|83.07|11001
1651565250000|2022-05-03 08:07:30|83.09|83.05|83.07|83.03|83.1|83.05|83.07|83.01|5016
1651565260000|2022-05-03 08:07:40|||||||||42479
1651565270000|2022-05-03 08:07:50|83.06|83.01|83.05|83|83.06|83.01|83.05|82.99|3295
1651565280000|2022-05-03 08:08:00|83.06|83.03|83.05|83.02|83.06|83.03|83.05|83.01|22500
1651565290000|2022-05-03 08:08:10|83.06|83.03|83.18|83.14|83.19|83.17|83.06|83.03|36807
1651565300000|2022-05-03 08:08:20|83.19|83.15|83.2|83.15|83.2|83.15|83.19|83.15|0
1651565310000|2022-05-03 08:08:30|83.22|83.17|83.2|83.15|83.22|83.17|83.2|83.15|9677
1651565320000|2022-05-03 08:08:40|83.21|83.18|83.24|83.18|83.24|83.2|83.21|83.18|21430
1651565330000|2022-05-03 08:08:50|83.23|83.17|83.18|83.12|83.23|83.17|83.18|83.11|6110
1651565340000|2022-05-03 08:09:00||83.11||83.12||83.12||83.11|37779
1651565360000|2022-05-03 08:09:20|||||||||397
1651565370000|2022-05-03 08:09:30|83.17|83.11|83.17|83.12|83.17|83.12|83.17|83.11|0
1651565380000|2022-05-03 08:09:40|83.18|83.15|83.18|83.15|83.18|83.15|83.17|83.15|18367
1651565390000|2022-05-03 08:09:50|83.2|83.17|83.24|83.19|83.24|83.19|83.2|83.17|9821
1651565400000|2022-05-03 08:10:00|||||||||303
1651565410000|2022-05-03 08:10:10|83.23|83.18|83.23|83.17|83.23|83.18|83.23|83.17|3
1651565430000|2022-05-03 08:10:30|83.22|83.16|83.17|83.12|83.22|83.16|83.14|83.08|14150
1651565440000|2022-05-03 08:10:40|83.16|83.14|83.17|83.1|83.17|83.14|83.16|83.1|4
1651565450000|2022-05-03 08:10:50|||||||||1202
1651565460000|2022-05-03 08:11:00|83.15|83.09|83.11|83.05|83.15|83.09|83.11|83.05|3483
1651565470000|2022-05-03 08:11:10|83.1|83.04|83.11|83.08|83.11|83.1|83.08|83.03|25593
1651565480000|2022-05-03 08:11:20|83.13|83.07|83.13|83.09|83.15|83.1|83.11|83.07|4636
1651565490000|2022-05-03 08:11:30|83.12|83.08|83.11|83.06|83.12|83.09|83.09|83.03|4006
1651565500000|2022-05-03 08:11:40|83.12|83.07|83.14|83.08|83.15|83.1|83.11|83.07|2633
1651565510000|2022-05-03 08:11:50|83.13|83.07|83.11|83.07|83.13|83.08|83.11|83.07|6013
1651565520000|2022-05-03 08:12:00|83.12|83.08|83.12|83.07|83.13|83.09|83.12|83.07|0
1651565530000|2022-05-03 08:12:10|83.13|83.08|83.12|83.08|83.13|83.08|83.12|83.08|4
1651565550000|2022-05-03 08:12:30|83.14|83.1|83.16|83.11|83.16|83.11|83.1|83.09|9993
1651565570000|2022-05-03 08:12:50|83.15|83.1|83.15|83.1|83.15|83.11|83.14|83.08|3787
1651565580000|2022-05-03 08:13:00||83.08||83.08||83.08||83.08|1000
1651565590000|2022-05-03 08:13:10||83.09||83.09||83.09||83.09|1539
1651565600000|2022-05-03 08:13:20|83.13|83.08|83.12|83.06|83.13|83.08|83.12|83.06|10154
1651565610000|2022-05-03 08:13:30||83.07||83.07||83.07||83.06|1000
1651565630000|2022-05-03 08:13:50|83.09||83.09||83.09||83.09||11
1651565640000|2022-05-03 08:14:00|83.11|83.08|83.12|83.08|83.13|83.08|83.1|83.08|7995
1651565660000|2022-05-03 08:14:20|83.11|83.07|83.07|83.04|83.11|83.07|83.06|83.04|3160
1651565670000|2022-05-03 08:14:30|83.09|83.02|83.09|83.03|83.09|83.03|83.05|82.99|1549
1651565680000|2022-05-03 08:14:40|||||||||5
1651565690000|2022-05-03 08:14:50|83.11|83.04|83.11|83.04|83.11|83.04|83.11|83.04|3
1651565700000|2022-05-03 08:15:00|83.09|83.05|83.12|83.07|83.12|83.07|83.09|83.05|1603
1651565710000|2022-05-03 08:15:10|83.1|83.08|83.15|83.12|83.15|83.12|83.1|83.08|8449
1651565730000|2022-05-03 08:15:30|83.14|83.11|83.15|83.11|83.15|83.11|83.14|83.09|2620
1651565740000|2022-05-03 08:15:40|83.14|83.09|83.09|83.04|83.14|83.09|83.09|83.04|2908
1651565750000|2022-05-03 08:15:50||83.06||83.04||83.06||83.04|49
1651565760000|2022-05-03 08:16:00|83.08||83.08||83.08||83.08||17
1651565770000|2022-05-03 08:16:10|83.07|83.03|83.07|83.03|83.07|83.03|83.07|83|4500
1651565780000|2022-05-03 08:16:20|||||||||603
1651565790000|2022-05-03 08:16:30|83.09|83.04|83.11|83.07|83.11|83.08|83.07|83.04|5753
1651565800000|2022-05-03 08:16:40||83.06||83.06||83.06||83.06|26
1651565810000|2022-05-03 08:16:50|||||||||853
1651565820000|2022-05-03 08:17:00|83.1|83.04|83.07|83.02|83.11|83.05|83.07|83.01|45223
1651565830000|2022-05-03 08:17:10|83.06|83.01|83.03|82.98|83.06|83.01|83.01|82.96|2500
1651565840000|2022-05-03 08:17:20|83.02|82.97|82.99|82.93|83.02|82.97|82.97|82.92|30855
1651565850000|2022-05-03 08:17:30|82.98|82.92|82.94|82.9|82.98|82.92|82.93|82.89|7099
1651565880000|2022-05-03 08:18:00|82.93|82.88|82.86|82.8|82.93|82.89|82.86|82.8|17105
1651565890000|2022-05-03 08:18:10|||||||||12
1651565900000|2022-05-03 08:18:20|82.87|82.79|82.9|82.86|82.9|82.87|82.87|82.79|15660
1651565910000|2022-05-03 08:18:30|82.89|82.85|82.89|82.85|82.89|82.85|82.89|82.85|1436
1651565920000|2022-05-03 08:18:40|||||||||60
1651565940000|2022-05-03 08:19:00|82.9|82.86|82.91|82.89|82.91|82.89|82.9|82.86|6515
1651565960000|2022-05-03 08:19:20|82.9|82.87|82.9|82.85|82.91|82.87|82.88|82.85|3015
1651565970000|2022-05-03 08:19:30|82.89|82.84|82.82|82.78|82.89|82.84|82.82|82.78|6932
1651565980000|2022-05-03 08:19:40|82.81|82.77|82.8|82.76|82.82|82.77|82.79|82.73|30929
1651565990000|2022-05-03 08:19:50|82.79|82.74|82.77|82.73|82.79|82.74|82.77|82.73|706
1651566000000|2022-05-03 08:20:00|||||||||1523
1651566010000|2022-05-03 08:20:10|82.79|82.74|82.77|82.73|82.79|82.74|82.77|82.73|8240
1651566020000|2022-05-03 08:20:20|||||||||610
1651566030000|2022-05-03 08:20:30||82.74||82.74||82.74||82.74|28123
1651566040000|2022-05-03 08:20:40|82.79|82.75|82.82|82.78|82.82|82.79|82.79|82.75|29204
1651566050000|2022-05-03 08:20:50|82.83|82.8|82.86|82.8|82.86|82.81|82.83|82.8|2538
1651566060000|2022-05-03 08:21:00|82.85|82.79|82.81|82.77|82.85|82.79|82.79|82.75|4275
1651566070000|2022-05-03 08:21:10|82.8|82.76|82.81|82.76|82.81|82.77|82.8|82.75|1858
1651566080000|2022-05-03 08:21:20||82.78||82.78||82.78||82.78|600
1651566090000|2022-05-03 08:21:30|82.84|82.79|82.85|82.78|82.85|82.8|82.84|82.78|2097
1651566100000|2022-05-03 08:21:40|82.83|82.79|82.81|82.76|82.83|82.8|82.81|82.76|8887
1651566110000|2022-05-03 08:21:50|82.83|82.77|82.83|82.77|82.83|82.78|82.81|82.76|35400
1651566120000|2022-05-03 08:22:00|||||||||12599
1651566130000|2022-05-03 08:22:10|82.84|82.79|82.87|82.81|82.87|82.83|82.84|82.79|1930
1651566140000|2022-05-03 08:22:20|82.88|82.82|82.93|82.88|82.95|82.88|82.87|82.81|29207
1651566150000|2022-05-03 08:22:30|82.94|82.89|82.96|82.9|82.97|82.91|82.94|82.88|0
1651566160000|2022-05-03 08:22:40|82.94|82.88|82.96|82.91|82.97|82.91|82.94|82.88|0
1651566170000|2022-05-03 08:22:50||82.9||82.89||82.9||82.89|0
1651566180000|2022-05-03 08:23:00|82.97|82.92|82.96|82.91|82.97|82.96|82.96|82.9|8500
1651566190000|2022-05-03 08:23:10|||||||||5000
1651566210000|2022-05-03 08:23:30|82.95|82.89|82.96|82.89|82.96|82.89|82.95|82.89|9318
1651566220000|2022-05-03 08:23:40|82.94|82.88|82.96|82.91|82.96|82.91|82.94|82.88|0
1651566230000|2022-05-03 08:23:50|82.95||82.95||82.95||82.95||0
1651566240000|2022-05-03 08:24:00||82.9||82.89||82.91||82.89|15
1651566250000|2022-05-03 08:24:10|82.93|82.88|82.9|82.86|82.93|82.88|82.89|82.84|15457
1651566260000|2022-05-03 08:24:20|82.92|82.88|82.95|82.9|82.95|82.9|82.92|82.88|3108
1651566270000|2022-05-03 08:24:30|||||||||2133
1651566280000|2022-05-03 08:24:40|82.93|82.91|82.93|82.89|82.93|82.92|82.93|82.89|7965
1651566290000|2022-05-03 08:24:50|82.94|82.9|82.94|82.9|82.95|82.9|82.94|82.9|1187
1651566300000|2022-05-03 08:25:00|82.93|82.89|82.89|82.84|82.93|82.9|82.86|82.81|19110
1651566310000|2022-05-03 08:25:10|82.9|82.85|82.9|82.86|82.9|82.86|82.9|82.84|367
1651566320000|2022-05-03 08:25:20|82.92|82.88|82.94|82.9|82.95|82.9|82.92|82.88|3063
1651566330000|2022-05-03 08:25:30|82.95||82.95||82.95||82.95||25
1651566340000|2022-05-03 08:25:40|82.94|82.91|82.95|82.9|82.95|82.93|82.94|82.9|1667
1651566350000|2022-05-03 08:25:50|82.94||82.94||82.95||82.94||2785
1651566360000|2022-05-03 08:26:00|82.95|82.91|82.97|82.93|82.97|82.94|82.95|82.91|4029
1651566370000|2022-05-03 08:26:10|82.99|82.95|82.98|82.93|83.01|82.95|82.96|82.93|2812
1651566380000|2022-05-03 08:26:20|82.99||82.98||82.99||82.98||2711
1651566390000|2022-05-03 08:26:30|82.96|82.92|82.96|82.91|82.96|82.92|82.95|82.91|1986
1651566400000|2022-05-03 08:26:40|82.95||82.95||82.95||82.95||0
1651566410000|2022-05-03 08:26:50|82.96||82.94||82.96||82.94||0
1651566440000|2022-05-03 08:27:20|||||||||3500
1651566470000|2022-05-03 08:27:50|82.93|82.89|82.94|82.89|82.96|82.9|82.92|82.89|1410
1651566480000|2022-05-03 08:28:00|82.92|82.88|82.89|82.85|82.92|82.88|82.88|82.83|13134
1651566490000|2022-05-03 08:28:10|82.9|82.86|82.94|82.89|82.95|82.9|82.9|82.86|18634
1651566500000|2022-05-03 08:28:20|82.95|82.9|82.96|82.92|82.96|82.92|82.95|82.9|1206
1651566510000|2022-05-03 08:28:30|82.98|82.93|82.96|82.92|82.98|82.93|82.96|82.92|0
1651566520000|2022-05-03 08:28:40|82.98|82.93|82.98|82.93|82.98|82.94|82.98|82.92|7005
1651566530000|2022-05-03 08:28:50|82.97|82.92|82.98|82.93|82.98|82.93|82.97|82.92|0
1651566540000|2022-05-03 08:29:00|82.95|82.92|82.93|82.88|82.96|82.92|82.93|82.87|2615
1651566550000|2022-05-03 08:29:10|82.95|82.9|82.95|82.9|82.95|82.9|82.95|82.9|1919
1651566560000|2022-05-03 08:29:20|82.98|82.91|82.98|82.93|82.98|82.93|82.95|82.91|4516
1651566570000|2022-05-03 08:29:30|82.97|82.92|82.94|82.88|82.98|82.92|82.94|82.87|120
1651566580000|2022-05-03 08:29:40||82.89||82.88||82.89||82.88|242
1651566590000|2022-05-03 08:29:50|82.93|82.87|82.94|82.88|82.94|82.88|82.93|82.87|602
1651566600000|2022-05-03 08:30:00|82.96|82.89|82.97|82.91|82.97|82.92|82.96|82.89|3618
1651566610000|2022-05-03 08:30:10|82.96|82.9|82.97|82.9|82.97|82.91|82.96|82.9|86
1651566620000|2022-05-03 08:30:20|82.96||82.95||82.96||82.95||2470
1651566630000|2022-05-03 08:30:30|82.93|82.88|82.89|82.85|82.95|82.9|82.88|82.83|3604
1651566640000|2022-05-03 08:30:40|82.91|82.86|82.92|82.87|82.93|82.87|82.91|82.86|924
1651566670000|2022-05-03 08:31:10|||||||||1
1651566680000|2022-05-03 08:31:20|82.93|82.89|82.98|82.92|82.98|82.92|82.93|82.89|4186
1651566690000|2022-05-03 08:31:30|||||||||497
1651566700000|2022-05-03 08:31:40|82.97||82.98||82.98||82.97||5168
1651566710000|2022-05-03 08:31:50|82.97||82.97||82.97||82.97||4249
1651566720000|2022-05-03 08:32:00|82.98|82.91|82.9|82.85|82.98|82.91|82.9|82.85|11392
1651566730000|2022-05-03 08:32:10||82.86||82.85||82.86||82.85|0
1651566740000|2022-05-03 08:32:20|82.89|82.86|82.89|82.86|82.9|82.86|82.89|82.86|3125
1651566750000|2022-05-03 08:32:30|82.9||82.9||82.9||82.9||5317
1651566760000|2022-05-03 08:32:40|82.89|82.84|82.87|82.82|82.9|82.84|82.86|82.81|12080
1651566770000|2022-05-03 08:32:50||82.81||82.81||82.81||82.81|12
1651566780000|2022-05-03 08:33:00|82.88|82.82|82.84|82.79|82.88|82.83|82.82|82.77|57695
1651566790000|2022-05-03 08:33:10|82.79|82.78|82.89|82.83|82.91|82.85|82.79|82.77|38935
1651566800000|2022-05-03 08:33:20||82.84||82.84||82.84||82.84|1193
1651566810000|2022-05-03 08:33:30|82.91|82.85|82.91|82.84|82.91|82.85|82.91|82.84|765
1651566820000|2022-05-03 08:33:40|82.9|82.83|82.89|82.83|82.9|82.83|82.89|82.83|224
1651566830000|2022-05-03 08:33:50|||||||||1186
1651566840000|2022-05-03 08:34:00|82.91|82.84|82.93|82.88|82.93|82.88|82.89|82.84|9085
1651566850000|2022-05-03 08:34:10|82.95|82.89|82.95|82.9|82.95|82.9|82.95|82.89|0
1651566860000|2022-05-03 08:34:20|82.94|82.89|82.88|82.82|82.94|82.9|82.87|82.81|35936
1651566870000|2022-05-03 08:34:30|||||||||1327
1651566880000|2022-05-03 08:34:40|||||||||2200
1651566890000|2022-05-03 08:34:50|||||||||1186
1651566900000|2022-05-03 08:35:00|||||||||749
1651566910000|2022-05-03 08:35:10|82.89|82.83|82.97|82.91|82.98|82.93|82.87|82.83|14834
1651566920000|2022-05-03 08:35:20|82.95|82.9|82.98|82.92|82.98|82.92|82.95|82.9|225
1651566930000|2022-05-03 08:35:30|82.94|82.91|82.88|82.82|82.94|82.91|82.88|82.82|18287
1651566940000|2022-05-03 08:35:40|82.91|82.83|82.89|82.82|82.91|82.86|82.88|82.82|2846
1651566950000|2022-05-03 08:35:50||82.83||82.82||82.83||82.82|6110
1651566960000|2022-05-03 08:36:00|82.87||82.89||82.89||82.87||24
1651566970000|2022-05-03 08:36:10|82.87||82.89||82.89||82.87||0
1651566990000|2022-05-03 08:36:30||82.84||82.84||82.84||82.84|0
1651567000000|2022-05-03 08:36:40|82.87||82.87||82.87||82.87||0
1651567010000|2022-05-03 08:36:50|82.86|82.82|82.86|82.8|82.86|82.82|82.85|82.8|3064
1651567020000|2022-05-03 08:37:00|82.85|82.83|82.85|82.82|82.86|82.83|82.85|82.8|5
1651567030000|2022-05-03 08:37:10|||||||||1208
1651567040000|2022-05-03 08:37:20|82.84|82.8|82.79|82.75|82.84|82.8|82.79|82.75|18126
1651567050000|2022-05-03 08:37:30|82.78|82.73|82.74|82.7|82.78|82.73|82.74|82.7|3800
1651567060000|2022-05-03 08:37:40|82.76|82.71|82.83|82.77|82.85|82.8|82.76|82.71|13082
1651567070000|2022-05-03 08:37:50|82.85|82.78|82.81|82.77|82.85|82.8|82.81|82.77|5254
1651567080000|2022-05-03 08:38:00|82.82|82.76|82.78|82.74|82.82|82.77|82.76|82.71|27271
1651567090000|2022-05-03 08:38:10|||||||||1202
1651567100000|2022-05-03 08:38:20|82.79|82.76|82.8|82.75|82.8|82.76|82.79|82.75|15463
1651567110000|2022-05-03 08:38:30|82.79|82.74|82.74|82.7|82.79|82.74|82.74|82.7|8803
1651567120000|2022-05-03 08:38:40|||||||||9605
1651567130000|2022-05-03 08:38:50|82.73|82.69|82.69|82.66|82.73|82.69|82.69|82.66|5733
1651567140000|2022-05-03 08:39:00|82.68|82.67|82.74|82.7|82.76|82.71|82.68|82.67|6227
1651567150000|2022-05-03 08:39:10|||||||||1275
1651567160000|2022-05-03 08:39:20||82.69||82.69||82.69||82.69|1006
1651567170000|2022-05-03 08:39:30|82.73|82.68|82.73|82.68|82.74|82.69|82.73|82.68|6012
1651567180000|2022-05-03 08:39:40|82.72|82.67|82.71|82.67|82.72|82.67|82.71|82.67|2400
1651567190000|2022-05-03 08:39:50|82.72||82.73||82.73||82.72||0
1651567200000|2022-05-03 08:40:00|82.74|82.68|82.77|82.72|82.77|82.72|82.74|82.68|923
1651567210000|2022-05-03 08:40:10|82.75|82.71|82.75|82.71|82.75|82.71|82.75|82.71|0
1651567220000|2022-05-03 08:40:20|82.74|82.7|82.73|82.68|82.74|82.7|82.71|82.66|17091
1651567230000|2022-05-03 08:40:30|82.72||82.72||82.73||82.72||0
1651567240000|2022-05-03 08:40:40|82.73|82.7|82.79|82.73|82.79|82.74|82.7|82.68|5688
1651567250000|2022-05-03 08:40:50||82.74||82.74||82.74||82.74|1236
1651567260000|2022-05-03 08:41:00|82.77|82.73|82.76|82.7|82.77|82.73|82.75|82.7|7448
1651567270000|2022-05-03 08:41:10|82.75|82.69|82.74|82.68|82.75|82.69|82.74|82.68|2300
1651567280000|2022-05-03 08:41:20|82.76|82.71|82.77|82.72|82.77|82.72|82.76|82.68|921
1651567290000|2022-05-03 08:41:30|||||||||2404
1651567300000|2022-05-03 08:41:40|82.76|82.71|82.74|82.7|82.76|82.71|82.73|82.68|5788
1651567310000|2022-05-03 08:41:50|82.75|82.71|82.74|82.68|82.76|82.71|82.73|82.68|2504
1651567320000|2022-05-03 08:42:00|82.73|82.67|82.62|82.57|82.73|82.67|82.62|82.55|7089
1651567330000|2022-05-03 08:42:10|82.6|82.55|82.65|82.61|82.66|82.62|82.59|82.54|24675
1651567340000|2022-05-03 08:42:20|82.64|82.59|82.63|82.57|82.64|82.59|82.62|82.55|2801
1651567350000|2022-05-03 08:42:30|82.64|82.6|82.66|82.61|82.68|82.65|82.63|82.59|38975
1651567360000|2022-05-03 08:42:40|82.65|82.6|82.67|82.61|82.67|82.62|82.65|82.6|2722
1651567370000|2022-05-03 08:42:50|82.66|82.6|82.64|82.6|82.66|82.63|82.64|82.6|0
1651567380000|2022-05-03 08:43:00|82.63|82.62|82.59|82.55|82.64|82.62|82.59|82.55|4776
1651567390000|2022-05-03 08:43:10|82.6|82.54|82.57|82.54|82.6|82.54|82.57|82.5|11477
1651567400000|2022-05-03 08:43:20|82.59|82.55|82.6|82.55|82.6|82.55|82.59|82.55|6226
1651567420000|2022-05-03 08:43:40|82.62|82.56|82.64|82.59|82.65|82.59|82.6|82.56|2016
1651567430000|2022-05-03 08:43:50|82.63||82.64||82.64||82.63||0
1651567440000|2022-05-03 08:44:00|82.65|82.6|82.65|82.6|82.65|82.6|82.65|82.6|0
1651567450000|2022-05-03 08:44:10|82.67|82.62|82.64|82.59|82.68|82.64|82.64|82.58|12093
1651567460000|2022-05-03 08:44:20|82.66|82.58|82.63|82.56|82.66|82.58|82.62|82.55|0
1651567470000|2022-05-03 08:44:30|82.6|82.57|82.62|82.55|82.64|82.59|82.6|82.55|4307
1651567480000|2022-05-03 08:44:40|82.61||82.61||82.61||82.61||190
1651567490000|2022-05-03 08:44:50|82.6|82.54|82.59|82.55|82.61|82.56|82.59|82.53|5144
1651567500000|2022-05-03 08:45:00|82.61|82.56|82.62|82.56|82.62|82.56|82.61|82.56|8739
1651567510000|2022-05-03 08:45:10|82.6|82.57|82.57|82.53|82.6|82.58|82.57|82.51|15820
1651567520000|2022-05-03 08:45:20|82.58|82.54|82.58|82.54|82.58|82.54|82.58|82.54|20005
1651567530000|2022-05-03 08:45:30|82.55|82.52|82.54|82.5|82.58|82.52|82.51|82.5|3737
1651567540000|2022-05-03 08:45:40|82.53|82.49|82.45|82.41|82.53|82.49|82.45|82.4|13562
1651567550000|2022-05-03 08:45:50|82.46|82.42|82.49|82.44|82.49|82.44|82.46|82.42|921
1651567560000|2022-05-03 08:46:00|82.48|82.43|82.45|82.4|82.49|82.43|82.45|82.4|6592
1651567570000|2022-05-03 08:46:10||82.41||82.41||82.41||82.41|2509
1651567580000|2022-05-03 08:46:20||82.4||82.4||82.4||82.4|16
1651567590000|2022-05-03 08:46:30|82.46|82.42|82.52|82.49|82.52|82.49|82.46|82.42|10245
1651567600000|2022-05-03 08:46:40|82.53|82.5|82.57|82.53|82.57|82.53|82.53|82.5|3818
1651567610000|2022-05-03 08:46:50|82.56||82.57||82.57||82.56||15560
1651567620000|2022-05-03 08:47:00|82.55|82.52|82.52|82.47|82.55|82.52|82.52|82.47|8890
1651567630000|2022-05-03 08:47:10|82.53|82.48|82.55|82.49|82.55|82.51|82.5|82.48|22006
1651567640000|2022-05-03 08:47:20|82.54||82.52||82.55||82.52||10110
1651567650000|2022-05-03 08:47:30|82.5|82.48|82.46|82.43|82.51|82.48|82.44|82.4|948
1651567660000|2022-05-03 08:47:40|82.48|82.42|82.5|82.44|82.51|82.45|82.48|82.42|16993
1651567670000|2022-05-03 08:47:50|82.51|82.45|82.51|82.45|82.51|82.46|82.48|82.41|3500
1651567680000|2022-05-03 08:48:00||82.46||82.48||82.48||82.46|607
1651567690000|2022-05-03 08:48:10|82.52|82.47|82.46|82.41|82.52|82.47|82.45|82.41|20905
1651567700000|2022-05-03 08:48:20|82.47|82.42|82.49|82.46|82.49|82.46|82.47|82.42|15590
1651567710000|2022-05-03 08:48:30|82.5|82.47|82.5|82.45|82.5|82.48|82.5|82.45|3397
1651567720000|2022-05-03 08:48:40||82.46||82.46||82.46||82.46|6411
1651567730000|2022-05-03 08:48:50|82.51|82.45|82.52|82.49|82.52|82.5|82.5|82.45|5654
1651567740000|2022-05-03 08:49:00|||||||||542
1651567760000|2022-05-03 08:49:20|82.53|82.5|82.53|82.49|82.56|82.51|82.5|82.49|29692
1651567770000|2022-05-03 08:49:30|82.52|82.47|82.44|82.4|82.53|82.47|82.44|82.4|11660
1651567780000|2022-05-03 08:49:40|82.45|82.42|82.45|82.41|82.45|82.42|82.44|82.4|16021
1651567790000|2022-05-03 08:49:50||82.42||82.41||82.43||82.41|0
1651567810000|2022-05-03 08:50:10|82.47|82.42|82.47|82.45|82.47|82.45|82.47|82.42|12359
1651567820000|2022-05-03 08:50:20|82.48|82.44|82.49|82.45|82.5|82.48|82.48|82.43|25066
1651567830000|2022-05-03 08:50:30|82.5|82.46|82.5|82.47|82.51|82.47|82.5|82.46|10667
1651567840000|2022-05-03 08:50:40|82.51|82.49|82.54|82.49|82.54|82.49|82.5|82.47|11344
1651567850000|2022-05-03 08:50:50|82.52|82.48|82.54|82.48|82.54|82.48|82.52|82.47|0
1651567860000|2022-05-03 08:51:00|82.53|82.5|82.53|82.5|82.53|82.5|82.53|82.5|0
1651567870000|2022-05-03 08:51:10||82.49||82.48||82.49||82.48|269
1651567900000|2022-05-03 08:51:40|82.51|82.49|82.48|82.43|82.51|82.49|82.48|82.43|2477
1651567910000|2022-05-03 08:51:50|82.49|82.44|82.49|82.44|82.49|82.44|82.49|82.44|18
1651567920000|2022-05-03 08:52:00|82.47||82.48||82.48||82.47||2005
1651567930000|2022-05-03 08:52:10|82.46|82.43|82.44|82.4|82.48|82.44|82.43|82.4|3175
1651567940000|2022-05-03 08:52:20|82.43||82.43||82.43||82.43||74
1651567950000|2022-05-03 08:52:30|||||||||2182
1651567960000|2022-05-03 08:52:40|82.44|82.41|82.44|82.4|82.44|82.41|82.43|82.4|8803
1651567970000|2022-05-03 08:52:50|82.46|82.42|82.49|82.47|82.49|82.47|82.46|82.41|3164
1651567980000|2022-05-03 08:53:00||82.46||82.45||82.46||82.45|2292
1651567990000|2022-05-03 08:53:10|82.45|82.44|82.49|82.45|82.49|82.45|82.45|82.43|1490
1651568000000|2022-05-03 08:53:20||82.44||82.45||82.45||82.44|1397
1651568010000|2022-05-03 08:53:30||82.46||82.46||82.46||82.46|48
1651568020000|2022-05-03 08:53:40|82.47|82.44|82.46|82.41|82.47|82.44|82.46|82.41|1125
1651568030000|2022-05-03 08:53:50||82.43||82.43||82.43||82.43|5
1651568040000|2022-05-03 08:54:00||82.42||82.41||82.42||82.41|1203
1651568050000|2022-05-03 08:54:10||82.42||82.42||82.42||82.42|4
1651568060000|2022-05-03 08:54:20||82.41||82.42||82.45||82.41|14410
1651568070000|2022-05-03 08:54:30|82.48|82.41|82.5|82.46|82.5|82.47|82.48|82.41|12966
1651568080000|2022-05-03 08:54:40|82.48|82.44|82.47|82.43|82.48|82.45|82.47|82.42|16381
1651568090000|2022-05-03 08:54:50|82.49|82.44|82.5|82.46|82.5|82.46|82.49|82.43|453
1651568100000|2022-05-03 08:55:00|82.49|82.44|82.47|82.42|82.49|82.44|82.45|82.42|4837
1651568110000|2022-05-03 08:55:10|82.45||82.45||82.45||82.45||262
1651568120000|2022-05-03 08:55:20|||||||||588
1651568130000|2022-05-03 08:55:30|82.46||82.46||82.46||82.46||140
1651568140000|2022-05-03 08:55:40|||||||||1317
1651568150000|2022-05-03 08:55:50|82.43|82.4|82.46|82.41|82.46|82.41|82.43|82.4|1127
1651568160000|2022-05-03 08:56:00|82.45|82.44|82.45|82.41|82.45|82.44|82.45|82.41|2084
1651568180000|2022-05-03 08:56:20|82.46|82.43|82.46|82.43|82.46|82.43|82.46|82.42|110
1651568190000|2022-05-03 08:56:30|82.48|82.45|82.47|82.43|82.48|82.45|82.47|82.43|379
1651568210000|2022-05-03 08:56:50||82.44||82.43||82.44||82.43|1004
1651568220000|2022-05-03 08:57:00|82.49|82.45|82.49|82.47|82.49|82.47|82.47|82.45|1275
1651568230000|2022-05-03 08:57:10|82.48|82.45|82.49|82.45|82.49|82.45|82.48|82.43|4484
1651568250000|2022-05-03 08:57:30|||||||||24
1651568260000|2022-05-03 08:57:40|82.48||82.48||82.48||82.48||2610
1651568270000|2022-05-03 08:57:50|82.47|82.44|82.47|82.42|82.48|82.44|82.46|82.42|5605
1651568280000|2022-05-03 08:58:00|82.49|82.43|82.49|82.46|82.49|82.47|82.48|82.43|5301
1651568290000|2022-05-03 08:58:10|82.5|82.48|82.51|82.48|82.51|82.48|82.5|82.47|11411
1651568310000|2022-05-03 08:58:30||82.46||82.46||82.46||82.46|738
1651568320000|2022-05-03 08:58:40|82.49|82.44|82.46|82.43|82.49|82.44|82.45|82.42|12996
1651568330000|2022-05-03 08:58:50|82.48|82.44|82.48|82.45|82.48|82.45|82.48|82.44|8878
1651568350000|2022-05-03 08:59:10|82.46|82.44|82.46|82.42|82.46|82.44|82.46|82.42|1155
1651568360000|2022-05-03 08:59:20|82.47||82.46||82.48||82.46||3828
1651568370000|2022-05-03 08:59:30|82.45|82.41|82.43|82.4|82.45|82.41|82.43|82.4|7324
1651568380000|2022-05-03 08:59:40|82.44||82.43||82.45||82.43||3400
1651568390000|2022-05-03 08:59:50|82.44|82.41|82.45|82.41|82.46|82.41|82.44|82.41|1658
1651568400000|2022-05-03 09:00:00|82.46||82.44||82.46||82.44||10
1651568410000|2022-05-03 09:00:10|82.45|82.42|82.45|82.42|82.45|82.42|82.45|82.41|7357
1651568420000|2022-05-03 09:00:20|||||||||114
1651568430000|2022-05-03 09:00:30|82.46|82.43|82.49|82.46|82.49|82.46|82.46|82.43|16304
1651568440000|2022-05-03 09:00:40|82.48|82.45|82.48|82.46|82.49|82.46|82.48|82.45|3776
1651568450000|2022-05-03 09:00:50|82.47|82.45|82.4|82.35|82.48|82.45|82.4|82.35|21703
1651568460000|2022-05-03 09:01:00||82.36||82.36||82.36||82.36|2315
1651568470000|2022-05-03 09:01:10|82.41|82.37|82.41|82.38|82.41|82.39|82.41|82.37|3131
1651568480000|2022-05-03 09:01:20|82.4|82.37|82.4|82.37|82.4|82.37|82.4|82.37|0
1651568490000|2022-05-03 09:01:30|82.41|82.39|82.44|82.41|82.44|82.42|82.41|82.39|4894
1651568500000|2022-05-03 09:01:40|82.46|82.43|82.46|82.42|82.46|82.43|82.46|82.41|1002
1651568510000|2022-05-03 09:01:50|82.48|82.43|82.51|82.46|82.52|82.46|82.48|82.43|4673
1651568520000|2022-05-03 09:02:00|||||||||3307
1651568530000|2022-05-03 09:02:10|82.48|82.45|82.51|82.46|82.51|82.46|82.46|82.42|9705
1651568550000|2022-05-03 09:02:30|82.5|82.47|82.49|82.45|82.5|82.47|82.48|82.44|2145
1651568560000|2022-05-03 09:02:40|82.5|82.47|82.5|82.46|82.5|82.47|82.5|82.45|484
1651568570000|2022-05-03 09:02:50||82.45||82.46||82.46||82.45|282
1651568580000|2022-05-03 09:03:00|||||||||3158
1651568590000|2022-05-03 09:03:10|82.49|82.48|82.49|82.46|82.49|82.48|82.49|82.46|2292
1651568600000|2022-05-03 09:03:20|82.5|82.44|82.45|82.4|82.5|82.44|82.43|82.38|15861
1651568610000|2022-05-03 09:03:30|82.43|82.39|82.43|82.4|82.43|82.4|82.43|82.39|867
1651568620000|2022-05-03 09:03:40|82.44|82.41|82.45|82.4|82.45|82.41|82.44|82.4|8006
1651568630000|2022-05-03 09:03:50||82.41||82.4||82.41||82.4|6032
1651568640000|2022-05-03 09:04:00|||||||||15032
1651568650000|2022-05-03 09:04:10|82.43||82.45||82.45||82.43||258
1651568660000|2022-05-03 09:04:20|82.43|82.38|82.42|82.37|82.43|82.38|82.4|82.35|10567
1651568670000|2022-05-03 09:04:30|82.41|82.38|82.41|82.38|82.41|82.38|82.41|82.38|87
1651568680000|2022-05-03 09:04:40|82.4|82.37|82.39|82.34|82.4|82.37|82.37|82.33|8392
1651568690000|2022-05-03 09:04:50|82.4|82.37|82.41|82.38|82.43|82.38|82.4|82.37|3052
1651568700000|2022-05-03 09:05:00|82.4|82.37|82.4|82.35|82.4|82.37|82.4|82.35|28
1651568710000|2022-05-03 09:05:10|82.41|82.36|82.41|82.38|82.41|82.38|82.41|82.36|10077
1651568720000|2022-05-03 09:05:20|82.39|82.37|82.37|82.33|82.39|82.37|82.37|82.33|1240
1651568730000|2022-05-03 09:05:30|82.36|82.31|82.3|82.26|82.36|82.31|82.3|82.26|6125
1651568740000|2022-05-03 09:05:40|82.29|82.27|82.29|82.24|82.29|82.27|82.27|82.22|4220
1651568750000|2022-05-03 09:05:50|82.3|82.3|82.26|82.22|82.31|82.3|82.25|82.21|17462
1651568760000|2022-05-03 09:06:00|82.28|82.23|82.32|82.29|82.35|82.29|82.28|82.23|32692
1651568770000|2022-05-03 09:06:10|82.34|82.3|82.31|82.27|82.36|82.31|82.3|82.27|28109
1651568780000|2022-05-03 09:06:20|82.33|82.29|82.35|82.28|82.35|82.34|82.33|82.27|15921
1651568790000|2022-05-03 09:06:30|82.36|82.3|82.34|82.3|82.37|82.32|82.33|82.3|12296
1651568800000|2022-05-03 09:06:40|82.33|82.29|82.33|82.29|82.33|82.29|82.33|82.28|2887
1651568810000|2022-05-03 09:06:50|82.34|82.3|82.34|82.3|82.34|82.31|82.34|82.29|2844
1651568820000|2022-05-03 09:07:00|82.36|82.32|82.36|82.33|82.36|82.34|82.36|82.32|509
1651568830000|2022-05-03 09:07:10|82.35|82.32|82.34|82.3|82.35|82.33|82.34|82.28|516
1651568840000|2022-05-03 09:07:20|82.36|82.29|82.38|82.34|82.38|82.34|82.36|82.28|1459
1651568850000|2022-05-03 09:07:30||82.33||82.32||82.33||82.32|400
1651568860000|2022-05-03 09:07:40|82.37||82.38||82.39||82.37||0
1651568870000|2022-05-03 09:07:50|82.39|82.33|82.39|82.33|82.39|82.33|82.38|82.32|140
1651568880000|2022-05-03 09:08:00|82.38|82.32|82.38|82.32|82.38|82.32|82.38|82.32|39
1651568890000|2022-05-03 09:08:10|82.39|82.33|82.43|82.38|82.43|82.39|82.37|82.33|9209
1651568900000|2022-05-03 09:08:20|82.41|82.4|82.43|82.4|82.43|82.4|82.41|82.38|93
1651568910000|2022-05-03 09:08:30|82.42|82.38|82.38|82.34|82.42|82.38|82.38|82.33|11827
1651568920000|2022-05-03 09:08:40||82.33||82.33||82.33||82.33|0
1651568930000|2022-05-03 09:08:50||82.34||82.33||82.34||82.33|43048
1651568940000|2022-05-03 09:09:00|82.39|82.34|82.39|82.34|82.39|82.34|82.39|82.34|2618
1651568950000|2022-05-03 09:09:10|82.38|82.33|82.39|82.34|82.39|82.34|82.38|82.33|3627
1651568960000|2022-05-03 09:09:20||82.35||82.34||82.35||82.34|42
1651568970000|2022-05-03 09:09:30||82.35||82.35||82.35||82.35|14008
1651568980000|2022-05-03 09:09:40|82.4|82.36|82.42|82.39|82.42|82.39|82.4|82.36|13413
1651568990000|2022-05-03 09:09:50|82.43|82.4|82.45|82.41|82.48|82.42|82.43|82.4|5825
1651569000000|2022-05-03 09:10:00|82.47|82.42|82.47|82.43|82.49|82.45|82.46|82.42|8330
1651569010000|2022-05-03 09:10:10|82.46|82.41|82.46|82.42|82.47|82.42|82.44|82.41|8656
1651569020000|2022-05-03 09:10:20|||||||||500
1651569030000|2022-05-03 09:10:30|||||||||6027
1651569050000|2022-05-03 09:10:50|82.45||82.45||82.45||82.45||5509
1651569070000|2022-05-03 09:11:10|82.46|82.44|82.46|82.43|82.46|82.44|82.46|82.42|1114
1651569080000|2022-05-03 09:11:20|||||||||3033
1651569090000|2022-05-03 09:11:30|82.47|82.44|82.55|82.5|82.55|82.5|82.47|82.44|8876
1651569100000|2022-05-03 09:11:40|82.52|82.49|82.52|82.47|82.52|82.49|82.5|82.45|4967
1651569110000|2022-05-03 09:11:50||82.48||82.48||82.48||82.48|0
1651569120000|2022-05-03 09:12:00|82.54|82.49|82.57|82.52|82.57|82.52|82.54|82.48|14985
1651569130000|2022-05-03 09:12:10|||||||||2815
1651569140000|2022-05-03 09:12:20|82.59|82.53|82.6|82.57|82.6|82.58|82.59|82.53|6090
1651569150000|2022-05-03 09:12:30|82.59|82.56|82.6|82.55|82.6|82.56|82.59|82.55|3067
1651569160000|2022-05-03 09:12:40|82.59|82.56|82.6|82.55|82.6|82.56|82.59|82.55|1156
1651569170000|2022-05-03 09:12:50|82.59|82.56|82.59|82.55|82.59|82.56|82.59|82.55|136
1651569180000|2022-05-03 09:13:00|82.58|82.58|82.63|82.58|82.63|82.58|82.58|82.58|7178
1651569190000|2022-05-03 09:13:10|82.65|82.59|82.65|82.61|82.65|82.63|82.65|82.59|6721
1651569200000|2022-05-03 09:13:20|||||||||200
1651569210000|2022-05-03 09:13:30|82.64|82.6|82.68|82.64|82.69|82.64|82.6|82.57|10371
1651569220000|2022-05-03 09:13:40|82.67||82.68||82.68||82.67||1835
1651569230000|2022-05-03 09:13:50|82.67|82.62|82.64|82.59|82.67|82.62|82.63|82.57|3288
1651569240000|2022-05-03 09:14:00|82.63|82.57|82.63|82.57|82.63|82.57|82.63|82.57|10
1651569250000|2022-05-03 09:14:10|82.62|82.56|82.62|82.57|82.62|82.57|82.62|82.56|604
1651569260000|2022-05-03 09:14:20|||||||||2421
1651569270000|2022-05-03 09:14:30||82.59||82.59||82.59||82.59|0
1651569280000|2022-05-03 09:14:40|82.61|82.58|82.54|82.49|82.61|82.58|82.5|82.45|14612
1651569290000|2022-05-03 09:14:50|82.52|82.48|82.61|82.56|82.63|82.56|82.52|82.47|37159
1651569300000|2022-05-03 09:15:00|82.6|82.55|82.61|82.56|82.61|82.6|82.59|82.54|4504
1651569310000|2022-05-03 09:15:10|||||||||23
1651569320000|2022-05-03 09:15:20|82.6|82.55|82.61|82.57|82.61|82.57|82.59|82.54|0
1651569330000|2022-05-03 09:15:30||82.55||82.57||82.57||82.54|387
1651569340000|2022-05-03 09:15:40|82.6|82.59|82.6|82.57|82.61|82.59|82.6|82.57|655
1651569350000|2022-05-03 09:15:50|82.61||82.61||82.61||82.61||2
1651569360000|2022-05-03 09:16:00|||||||||1276
1651569370000|2022-05-03 09:16:10|82.6|82.56|82.61|82.57|82.61|82.57|82.6|82.55|615
1651569380000|2022-05-03 09:16:20|82.6|82.55|82.61|82.56|82.61|82.56|82.59|82.54|221
1651569390000|2022-05-03 09:16:30||82.57||82.57||82.57||82.57|875
1651569400000|2022-05-03 09:16:40|82.63|82.58|82.68|82.65|82.69|82.65|82.61|82.58|3742
1651569410000|2022-05-03 09:16:50|82.7|82.66|82.7|82.65|82.7|82.66|82.7|82.65|2493
1651569420000|2022-05-03 09:17:00|82.69|82.66|82.68|82.63|82.69|82.67|82.68|82.62|2652
1651569430000|2022-05-03 09:17:10|82.67|82.62|82.62|82.58|82.68|82.63|82.62|82.57|10537
1651569440000|2022-05-03 09:17:20|82.63|82.57|82.65|82.62|82.65|82.62|82.63|82.57|23529
1651569450000|2022-05-03 09:17:30|82.67|82.65|82.65|82.6|82.67|82.65|82.65|82.6|18526
1651569460000|2022-05-03 09:17:40|82.66|82.61|82.7|82.66|82.7|82.66|82.66|82.61|3416
1651569470000|2022-05-03 09:17:50|82.72|82.67|82.73|82.69|82.74|82.7|82.72|82.67|9692
1651569480000|2022-05-03 09:18:00|||||||||3711
1651569490000|2022-05-03 09:18:10|82.71|82.68|82.72|82.68|82.73|82.69|82.71|82.68|2453
1651569500000|2022-05-03 09:18:20|82.7|82.66|82.7|82.66|82.71|82.66|82.68|82.66|5375
1651569520000|2022-05-03 09:18:40|82.69||82.7||82.7||82.69||3400
1651569530000|2022-05-03 09:18:50|82.69||82.7||82.7||82.69||137700
1651569540000|2022-05-03 09:19:00|82.71|82.72|82.7|82.67|82.74|82.72|82.69|82.66|146730
1651569550000|2022-05-03 09:19:10|||||||||237
1651569560000|2022-05-03 09:19:20|82.72|82.69|82.72|82.67|82.72|82.69|82.72|82.67|4371
1651569570000|2022-05-03 09:19:30|82.71||82.71||82.72||82.7||12
1651569580000|2022-05-03 09:19:40|82.72|82.68|82.72|82.68|82.72|82.7|82.72|82.68|0
1651569590000|2022-05-03 09:19:50|82.71|82.67|82.71|82.67|82.71|82.67|82.71|82.67|87156
1651569600000|2022-05-03 09:20:00|||||||||205
1651569610000|2022-05-03 09:20:10|82.72|82.72|82.74|82.72|82.75|82.73|82.72|82.67|49824
1651569620000|2022-05-03 09:20:20|82.73|82.71|82.73|82.72|82.74|82.72|82.73|82.71|44489
1651569630000|2022-05-03 09:20:30|82.74||82.76||82.76||82.74||3705
1651569640000|2022-05-03 09:20:40|82.74||82.76||82.77||82.74||2912
1651569650000|2022-05-03 09:20:50|82.77|82.73|82.69|82.64|82.77|82.73|82.69|82.64|10642
1651569660000|2022-05-03 09:21:00|82.68|82.63|82.7|82.64|82.7|82.64|82.67|82.62|2936
1651569670000|2022-05-03 09:21:10|82.69|82.65|82.7|82.66|82.7|82.66|82.69|82.65|102
1651569680000|2022-05-03 09:21:20||82.67||82.67||82.68||82.67|0
1651569700000|2022-05-03 09:21:40|||||||||220
1651569710000|2022-05-03 09:21:50|82.71|82.68|82.73|82.7|82.73|82.7|82.7|82.67|1640
1651569720000|2022-05-03 09:22:00|82.71|82.68|82.69|82.64|82.71|82.68|82.69|82.64|27122
1651569730000|2022-05-03 09:22:10|82.68|82.62|82.69|82.66|82.69|82.66|82.68|82.62|1397
1651569740000|2022-05-03 09:22:20|82.7|82.68|82.74|82.68|82.75|82.71|82.7|82.68|5943
1651569750000|2022-05-03 09:22:30|82.73|82.69|82.7|82.66|82.75|82.71|82.7|82.66|6187
1651569760000|2022-05-03 09:22:40|82.71|82.67|82.7|82.66|82.73|82.68|82.7|82.66|2489
1651569770000|2022-05-03 09:22:50|82.69|82.65|82.62|82.57|82.69|82.65|82.62|82.57|37903
1651569780000|2022-05-03 09:23:00|82.61|82.56|82.61|82.56|82.61|82.56|82.6|82.56|2538
1651569790000|2022-05-03 09:23:10|82.62||82.62||82.62||82.62||179
1651569800000|2022-05-03 09:23:20|82.63|82.57|82.64|82.59|82.64|82.59|82.63|82.57|174
1651569810000|2022-05-03 09:23:30|82.63|82.58|82.62|82.57|82.63|82.58|82.62|82.57|0
1651569820000|2022-05-03 09:23:40|82.61|82.56|82.62|82.56|82.62|82.56|82.61|82.55|6
1651569830000|2022-05-03 09:23:50||82.57||82.56||82.57||82.56|1979
1651569840000|2022-05-03 09:24:00|82.59|82.55|82.56|82.52|82.61|82.56|82.55|82.52|6530
1651569850000|2022-05-03 09:24:10|82.55|82.53|82.56|82.52|82.56|82.53|82.55|82.52|124
1651569860000|2022-05-03 09:24:20|82.57|82.56|82.58|82.54|82.61|82.57|82.57|82.52|11952
1651569870000|2022-05-03 09:24:30|82.59|82.55|82.58|82.55|82.6|82.56|82.58|82.55|2473
1651569880000|2022-05-03 09:24:40|||||||||500
1651569890000|2022-05-03 09:24:50|82.61|82.56|82.6|82.57|82.64|82.6|82.6|82.55|8641
1651569900000|2022-05-03 09:25:00|82.58|82.55|82.58|82.54|82.6|82.55|82.58|82.54|2707
1651569910000|2022-05-03 09:25:10|82.6|82.56|82.62|82.58|82.62|82.58|82.6|82.56|10267
1651569920000|2022-05-03 09:25:20|82.61|82.57|82.6|82.55|82.61|82.57|82.6|82.55|184
1651569930000|2022-05-03 09:25:30||82.54||82.55||82.55||82.54|0
1651569940000|2022-05-03 09:25:40|82.58|82.54|82.49|82.44|82.58|82.54|82.49|82.44|4403
1651569950000|2022-05-03 09:25:50|82.48|82.45|82.47|82.42|82.48|82.46|82.47|82.42|2505
1651569960000|2022-05-03 09:26:00|82.49|82.43|82.48|82.43|82.49|82.43|82.48|82.43|4882
1651569970000|2022-05-03 09:26:10||82.42||82.43||82.43||82.42|161
1651569980000|2022-05-03 09:26:20|82.47|82.42|82.46|82.42|82.47|82.42|82.46|82.42|24
1651570000000|2022-05-03 09:26:40|82.44|82.41|82.43|82.37|82.46|82.41|82.43|82.37|10795
1651570010000|2022-05-03 09:26:50||82.38||82.38||82.38||82.38|0
1651570020000|2022-05-03 09:27:00|||||||||786
1651570030000|2022-05-03 09:27:10|||||||||370
1651570040000|2022-05-03 09:27:20|||||||||510
1651570050000|2022-05-03 09:27:30|82.42|82.37|82.41|82.37|82.42|82.37|82.4|82.37|4848
1651570060000|2022-05-03 09:27:40|82.42|82.38|82.43|82.38|82.43|82.4|82.42|82.38|0
1651570070000|2022-05-03 09:27:50|82.42||82.42||82.42||82.42||0
1651570080000|2022-05-03 09:28:00|82.43|82.41|82.43|82.4|82.46|82.41|82.42|82.38|8858
1651570090000|2022-05-03 09:28:10|||||||||7431
1651570100000|2022-05-03 09:28:20|82.44|82.41|82.43|82.39|82.46|82.42|82.43|82.39|2750
1651570110000|2022-05-03 09:28:30|82.45|82.42|82.43|82.39|82.45|82.42|82.43|82.39|2795
1651570120000|2022-05-03 09:28:40|82.42|82.38|82.4|82.35|82.42|82.38|82.4|82.35|10459
1651570130000|2022-05-03 09:28:50|82.41|82.37|82.43|82.4|82.43|82.4|82.41|82.37|12447
1651570140000|2022-05-03 09:29:00|||||||||467
1651570150000|2022-05-03 09:29:10|82.42|82.41|82.43|82.4|82.43|82.41|82.42|82.4|12762
1651570160000|2022-05-03 09:29:20||82.39||82.4||82.4||82.38|400
1651570170000|2022-05-03 09:29:30|82.42|82.39|82.42|82.38|82.42|82.39|82.42|82.38|10
1651570180000|2022-05-03 09:29:40||82.39||82.39||82.39||82.39|12240
1651570200000|2022-05-03 09:30:00|82.41|82.38|82.39|82.36|82.41|82.38|82.39|82.36|5440
1651570210000|2022-05-03 09:30:10|82.4|82.37|82.42|82.39|82.42|82.39|82.4|82.37|8800
1651570220000|2022-05-03 09:30:20|82.41|82.37|82.42|82.36|82.42|82.37|82.41|82.36|2617
1651570230000|2022-05-03 09:30:30|82.41|82.37|82.42|82.37|82.42|82.37|82.4|82.37|0
1651570240000|2022-05-03 09:30:40||82.38||82.38||82.38||82.38|1861
1651570250000|2022-05-03 09:30:50||82.39||82.38||82.39||82.38|0
1651570260000|2022-05-03 09:31:00|82.43|82.39|82.43|82.39|82.43|82.4|82.4|82.39|18354
1651570270000|2022-05-03 09:31:10||82.4||82.41||82.41||82.39|1308
1651570280000|2022-05-03 09:31:20|82.44|82.42|82.45|82.43|82.48|82.43|82.43|82.42|11359
1651570290000|2022-05-03 09:31:30||82.42||82.41||82.42||82.41|405
1651570300000|2022-05-03 09:31:40||82.42||82.42||82.42||82.42|5120
1651570310000|2022-05-03 09:31:50||82.43||82.43||82.43||82.43|0
1651570320000|2022-05-03 09:32:00|||||||||384
1651570330000|2022-05-03 09:32:10|82.47|82.44|82.49|82.47|82.5|82.47|82.45|82.44|3817
1651570340000|2022-05-03 09:32:20|||||||||3483
1651570350000|2022-05-03 09:32:30|82.51|82.49|82.51|82.49|82.54|82.49|82.5|82.49|1071
1651570360000|2022-05-03 09:32:40||82.48||82.48||82.48||82.48|3940
1651570370000|2022-05-03 09:32:50|82.5|82.47|82.45|82.41|82.51|82.47|82.43|82.41|9327
1651570380000|2022-05-03 09:33:00||82.43||82.43||82.43||82.42|0
1651570390000|2022-05-03 09:33:10|82.46|82.46|82.44|82.4|82.47|82.46|82.42|82.4|5271
1651570400000|2022-05-03 09:33:20||82.41||82.41||82.41||82.41|0
1651570410000|2022-05-03 09:33:30|82.45|82.43|82.45|82.41|82.45|82.43|82.45|82.41|8483
1651570420000|2022-05-03 09:33:40|82.46|82.43|82.45|82.42|82.46|82.43|82.45|82.41|329
1651570430000|2022-05-03 09:33:50||82.41||82.41||82.41||82.41|9466
1651570440000|2022-05-03 09:34:00||82.42||82.41||82.43||82.41|0
1651570450000|2022-05-03 09:34:10|82.44|82.4|82.45|82.4|82.45|82.41|82.42|82.38|6128
1651570460000|2022-05-03 09:34:20|82.44|82.43|82.45|82.43|82.45|82.43|82.44|82.43|93
1651570470000|2022-05-03 09:34:30||82.42||82.42||82.42||82.42|2279
1651570480000|2022-05-03 09:34:40|||||||||3060
1651570490000|2022-05-03 09:34:50||82.43||82.42||82.43||82.42|0
1651570500000|2022-05-03 09:35:00|82.46|82.43|82.46|82.42|82.46|82.43|82.45|82.42|2665
1651570510000|2022-05-03 09:35:10|82.47|82.46|82.45|82.42|82.48|82.46|82.45|82.42|10000
1651570520000|2022-05-03 09:35:20|82.46||82.46||82.46||82.46||0
1651570540000|2022-05-03 09:35:40|82.48|82.43|82.48|82.45|82.48|82.45|82.48|82.43|4631
1651570550000|2022-05-03 09:35:50|82.5|82.46|82.49|82.45|82.51|82.47|82.49|82.45|12152
1651570560000|2022-05-03 09:36:00|82.5|82.46|82.43|82.4|82.5|82.46|82.43|82.4|9124
1651570580000|2022-05-03 09:36:20|82.44|82.41|82.45|82.41|82.45|82.41|82.44|82.41|8377
1651570590000|2022-05-03 09:36:30|82.44|82.42|82.47|82.41|82.48|82.44|82.44|82.41|3329
1651570610000|2022-05-03 09:36:50|82.48|82.42|82.47|82.44|82.48|82.44|82.47|82.42|27
1651570620000|2022-05-03 09:37:00|82.49|82.46|82.5|82.46|82.5|82.46|82.49|82.46|921
1651570630000|2022-05-03 09:37:10|82.52|82.47|82.51|82.48|82.52|82.5|82.51|82.47|5908
1651570640000|2022-05-03 09:37:20|82.52|82.49|82.52|82.49|82.52|82.49|82.52|82.49|0
1651570650000|2022-05-03 09:37:30|||||||||500
1651570660000|2022-05-03 09:37:40|82.54|82.51|82.55|82.52|82.55|82.52|82.54|82.5|3514
1651570670000|2022-05-03 09:37:50|82.56|82.51|82.62|82.58|82.64|82.61|82.56|82.51|16627
1651570680000|2022-05-03 09:38:00|82.61|82.57|82.6|82.57|82.63|82.6|82.59|82.56|27673
1651570700000|2022-05-03 09:38:20|82.59|82.55|82.59|82.57|82.59|82.57|82.59|82.55|15
1651570710000|2022-05-03 09:38:30|82.6|82.58|82.6|82.57|82.6|82.58|82.6|82.57|971
1651570720000|2022-05-03 09:38:40|82.59|82.58|82.7|82.66|82.72|82.66|82.59|82.58|11838
1651570730000|2022-05-03 09:38:50|82.69|82.65|82.64|82.61|82.69|82.65|82.63|82.58|5761
1651570740000|2022-05-03 09:39:00|82.63|82.59|82.61|82.57|82.63|82.59|82.61|82.57|2681
1651570750000|2022-05-03 09:39:10|82.62|82.59|82.64|82.61|82.64|82.61|82.62|82.59|16148
1651570760000|2022-05-03 09:39:20|82.66|82.6|82.66|82.64|82.66|82.64|82.66|82.59|4879
1651570770000|2022-05-03 09:39:30||82.62||82.64||82.64||82.61|0
1651570780000|2022-05-03 09:39:40|82.64|82.62|82.66|82.63|82.66|82.63|82.64|82.62|6128
1651570790000|2022-05-03 09:39:50||82.62||82.62||82.62||82.62|0
1651570800000|2022-05-03 09:40:00||82.63||82.63||82.63||82.63|3085
1651570810000|2022-05-03 09:40:10|82.67||82.67||82.67||82.66||2555
1651570820000|2022-05-03 09:40:20|||||||||1191
1651570830000|2022-05-03 09:40:30||82.64||82.64||82.64||82.64|2011
1651570840000|2022-05-03 09:40:40||82.63||82.62||82.63||82.62|656
1651570850000|2022-05-03 09:40:50|||||||||20000
1651570860000|2022-05-03 09:41:00|||||||||1200
1651570870000|2022-05-03 09:41:10||82.63||82.63||82.65||82.63|9043
1651570880000|2022-05-03 09:41:20|82.69|82.64|82.7|82.67|82.71|82.7|82.69|82.64|28597
1651570890000|2022-05-03 09:41:30|82.69|82.66|82.69|82.65|82.69|82.67|82.68|82.63|3858
1651570900000|2022-05-03 09:41:40|82.7|82.66|82.7|82.66|82.7|82.66|82.7|82.66|0
1651570920000|2022-05-03 09:42:00|82.69|82.65|82.67|82.63|82.69|82.65|82.67|82.63|3544
1651570930000|2022-05-03 09:42:10|82.68|82.64|82.68|82.64|82.68|82.64|82.68|82.64|0
1651570940000|2022-05-03 09:42:20|82.69||82.69||82.69||82.69||0
1651570950000|2022-05-03 09:42:30|82.68|82.63|82.68|82.63|82.68|82.63|82.68|82.63|5000
1651570960000|2022-05-03 09:42:40|82.69|82.64|82.69|82.65|82.7|82.66|82.68|82.64|9143
1651570990000|2022-05-03 09:43:10||82.66||82.66||82.66||82.66|0
1651571010000|2022-05-03 09:43:30|82.7|82.67|82.72|82.69|82.72|82.7|82.7|82.67|11797
1651571020000|2022-05-03 09:43:40||82.7||82.7||82.7||82.7|4072
1651571030000|2022-05-03 09:43:50|82.7|82.69|82.71|82.66|82.72|82.69|82.7|82.66|7373
1651571050000|2022-05-03 09:44:10|82.7|82.68|82.72|82.7|82.72|82.7|82.7|82.68|17
1651571060000|2022-05-03 09:44:20|82.74|82.72|82.75|82.7|82.75|82.72|82.74|82.7|2131
1651571070000|2022-05-03 09:44:30|82.74|82.71|82.75|82.7|82.75|82.71|82.74|82.7|393
1651571080000|2022-05-03 09:44:40||82.71||82.71||82.71||82.71|52
1651571100000|2022-05-03 09:45:00|82.74|82.7|82.76|82.73|82.78|82.75|82.73|82.7|27490
1651571110000|2022-05-03 09:45:10|82.78|82.74|82.82|82.78|82.83|82.81|82.78|82.74|19544
1651571130000|2022-05-03 09:45:30|82.8|82.77|82.8|82.77|82.8|82.77|82.8|82.77|0
1651571140000|2022-05-03 09:45:40|82.79|82.76|82.74|82.7|82.79|82.76|82.74|82.7|3129
1651571150000|2022-05-03 09:45:50|82.73|82.68|82.72|82.68|82.73|82.68|82.7|82.65|2320
1651571160000|2022-05-03 09:46:00|82.74|82.69|82.79|82.75|82.79|82.77|82.74|82.69|16136
1651571170000|2022-05-03 09:46:10|82.8|82.77|82.82|82.76|82.85|82.8|82.8|82.76|9136
1651571180000|2022-05-03 09:46:20|82.79|82.75|82.79|82.75|82.79|82.76|82.77|82.73|2431
1651571190000|2022-05-03 09:46:30|82.78|82.74|82.86|82.81|82.88|82.82|82.78|82.73|2379
1651571200000|2022-05-03 09:46:40|82.88|82.83|82.89|82.83|82.91|82.84|82.88|82.82|2
1651571210000|2022-05-03 09:46:50||82.84||82.84||82.85||82.84|10
1651571220000|2022-05-03 09:47:00|82.87|82.83|82.87|82.83|82.87|82.85|82.87|82.83|0
1651571230000|2022-05-03 09:47:10|82.89|82.84|82.89|82.83|82.89|82.84|82.89|82.83|0
1651571240000|2022-05-03 09:47:20|82.9|82.85|82.9|82.86|82.9|82.87|82.9|82.85|0
1651571250000|2022-05-03 09:47:30|82.89|82.85|82.91|82.86|82.92|82.87|82.89|82.85|0
1651571260000|2022-05-03 09:47:40||82.87||82.87||82.87||82.87|500
1651571320000|2022-05-03 09:48:40|82.9||82.9||82.9||82.9||20
1651571330000|2022-05-03 09:48:50|||||||||5
1651571340000|2022-05-03 09:49:00|82.91|82.88|82.92|82.88|82.92|82.88|82.91|82.88|0
1651571350000|2022-05-03 09:49:10|||||||||23
1651571360000|2022-05-03 09:49:20||82.87||82.88||82.88||82.87|180
1651571370000|2022-05-03 09:49:30||82.89||82.88||82.89||82.88|1641
1651571380000|2022-05-03 09:49:40|82.93|82.89|82.95|82.92|82.97|82.93|82.93|82.89|13024
1651571390000|2022-05-03 09:49:50|82.94|82.91|82.95|82.91|82.95|82.91|82.94|82.91|957
1651571400000|2022-05-03 09:50:00|82.97|82.92|82.99|82.94|82.99|82.94|82.97|82.92|1811
1651571410000|2022-05-03 09:50:10|82.98|82.93|82.97|82.93|82.98|82.93|82.97|82.92|712
1651571420000|2022-05-03 09:50:20|82.98|82.94|82.96|82.93|83|82.96|82.94|82.91|8667
1651571430000|2022-05-03 09:50:30|82.95||82.95||82.95||82.95||1805
1651571450000|2022-05-03 09:50:50|||||||||466
1651571460000|2022-05-03 09:51:00|||||||||2279
1651571470000|2022-05-03 09:51:10|82.97|82.92|82.96|82.91|82.98|82.92|82.95|82.91|20979
1651571480000|2022-05-03 09:51:20|82.97|82.92|82.98|82.93|82.98|82.93|82.97|82.92|59
1651571490000|2022-05-03 09:51:30|82.97|82.92|82.97|82.93|82.98|82.94|82.96|82.91|0
1651571500000|2022-05-03 09:51:40|82.96|82.92|82.97|82.93|82.97|82.93|82.96|82.91|10
1651571510000|2022-05-03 09:51:50|82.95|82.92|82.93|82.88|82.95|82.92|82.91|82.87|35527
1651571530000|2022-05-03 09:52:10|82.95|82.9|82.95|82.9|82.95|82.9|82.92|82.9|1861
1651571540000|2022-05-03 09:52:20|82.96|82.91|82.95|82.89|82.96|82.92|82.95|82.89|6002
1651571550000|2022-05-03 09:52:30|82.92||82.92||82.92||82.92||39
1651571560000|2022-05-03 09:52:40|82.93||82.93||82.95||82.93||1949
1651571570000|2022-05-03 09:52:50|82.92||82.93||82.94||82.92||120
1651571580000|2022-05-03 09:53:00|82.94||82.94||82.94||82.94||135
1651571590000|2022-05-03 09:53:10|82.93|82.9|82.92|82.9|82.93|82.9|82.92|82.9|1560
1651571600000|2022-05-03 09:53:20|82.91|82.89|82.9|82.87|82.92|82.89|82.89|82.86|14519
1651571630000|2022-05-03 09:53:50|82.89|82.86|82.88|82.83|82.89|82.86|82.86|82.83|5266
1651571640000|2022-05-03 09:54:00|||||||||3000
1651571650000|2022-05-03 09:54:10|82.87|82.82|82.87|82.83|82.87|82.83|82.87|82.82|0
1651571670000|2022-05-03 09:54:30|82.88|82.85|82.87|82.83|82.89|82.85|82.87|82.83|5840
1651571710000|2022-05-03 09:55:10|82.89|82.85|82.89|82.85|82.89|82.85|82.89|82.83|3200
1651571720000|2022-05-03 09:55:20|82.9|82.86|82.9|82.87|82.93|82.88|82.89|82.85|13721
1651571740000|2022-05-03 09:55:40|82.89|82.85|82.88|82.85|82.9|82.87|82.88|82.85|2997
1651571750000|2022-05-03 09:55:50|82.87|82.84|82.86|82.84|82.89|82.86|82.85|82.83|17777
1651571760000|2022-05-03 09:56:00|82.85|82.83|82.84|82.8|82.85|82.84|82.83|82.79|7395
1651571770000|2022-05-03 09:56:10|82.85|82.83|82.86|82.83|82.86|82.83|82.85|82.83|109
1651571780000|2022-05-03 09:56:20|82.85|82.82|82.86|82.81|82.86|82.82|82.8|82.78|20824
1651571790000|2022-05-03 09:56:30|82.84|82.8|82.85|82.8|82.85|82.8|82.84|82.79|13090
1651571800000|2022-05-03 09:56:40|82.86|82.81|82.86|82.83|82.86|82.83|82.86|82.81|0
1651571810000|2022-05-03 09:56:50||82.82||82.82||82.82||82.81|305
1651571830000|2022-05-03 09:57:10|82.87|82.84|82.89|82.84|82.93|82.89|82.87|82.84|28620
1651571840000|2022-05-03 09:57:20|82.88|82.83|82.87|82.82|82.88|82.83|82.86|82.82|25000
1651571850000|2022-05-03 09:57:30|||||||||10400
1651571860000|2022-05-03 09:57:40|82.86|82.81|82.85|82.8|82.86|82.82|82.85|82.8|28653
1651571870000|2022-05-03 09:57:50|82.84||82.84||82.84||82.84||0
1651571880000|2022-05-03 09:58:00|82.83|82.79|82.82|82.78|82.84|82.8|82.82|82.78|5757
1651571890000|2022-05-03 09:58:10|82.83|82.79|82.83|82.78|82.86|82.83|82.83|82.78|13529
1651571900000|2022-05-03 09:58:20||82.79||82.79||82.79||82.79|0
1651571910000|2022-05-03 09:58:30|82.82|82.78|82.82|82.78|82.82|82.78|82.82|82.78|104
1651571930000|2022-05-03 09:58:50|82.81|82.8|82.82|82.8|82.82|82.8|82.81|82.8|34
1651571950000|2022-05-03 09:59:10|82.81|82.78|82.82|82.79|82.82|82.79|82.81|82.78|626
1651571960000|2022-05-03 09:59:20|||||||||2415
1651571970000|2022-05-03 09:59:30|82.84|82.81|82.83|82.81|82.85|82.82|82.83|82.79|2575
1651571980000|2022-05-03 09:59:40|82.84||82.84||82.84||82.84||4000
1651571990000|2022-05-03 09:59:50|82.83||82.84||82.84||82.83||0
1651572010000|2022-05-03 10:00:10|82.82|82.82|82.8|82.78|82.84|82.82|82.8|82.78|7095
1651572020000|2022-05-03 10:00:20|82.78|82.76|82.78|82.75|82.8|82.76|82.78|82.74|7521
1651572030000|2022-05-03 10:00:30|82.79||82.79||82.79||82.79||9
1651572050000|2022-05-03 10:00:50|82.78|82.74|82.78|82.74|82.78|82.76|82.77|82.73|108
1651572060000|2022-05-03 10:01:00|82.79|82.75|82.79|82.75|82.8|82.77|82.79|82.74|5968
1651572080000|2022-05-03 10:01:20|||||||||9303
1651572090000|2022-05-03 10:01:30|82.8|82.76|82.8|82.75|82.8|82.76|82.8|82.75|45
1651572100000|2022-05-03 10:01:40|82.81|82.76|82.81|82.78|82.81|82.78|82.81|82.76|3543
1651572110000|2022-05-03 10:01:50|82.82|82.8|82.83|82.8|82.85|82.84|82.82|82.8|19003
1651572120000|2022-05-03 10:02:00|82.84|82.81|82.85|82.82|82.85|82.82|82.84|82.8|1921
1651572130000|2022-05-03 10:02:10|82.83|82.81|82.83|82.79|82.83|82.81|82.83|82.78|1690
1651572140000|2022-05-03 10:02:20||82.78||82.79||82.79||82.78|562
1651572150000|2022-05-03 10:02:30|82.82|82.78|82.81|82.78|82.82|82.78|82.81|82.76|0
1651572160000|2022-05-03 10:02:40|82.8|82.77|82.79|82.75|82.81|82.77|82.78|82.73|26335
1651572170000|2022-05-03 10:02:50|82.81|82.76|82.8|82.78|82.83|82.78|82.8|82.76|2876
1651572180000|2022-05-03 10:03:00||82.77||82.76||82.77||82.75|431
1651572210000|2022-05-03 10:03:30||82.77||82.77||82.77||82.77|3019
1651572220000|2022-05-03 10:03:40|82.83|82.79|82.83|82.8|82.83|82.8|82.83|82.78|931
1651572230000|2022-05-03 10:03:50|82.81|82.79|82.83|82.79|82.83|82.79|82.81|82.77|1138
1651572240000|2022-05-03 10:04:00|82.85|82.8|82.85|82.82|82.86|82.82|82.84|82.8|163
1651572260000|2022-05-03 10:04:20|||||||||5790
1651572270000|2022-05-03 10:04:30|||||||||827
1651572280000|2022-05-03 10:04:40|||||||||48
1651572290000|2022-05-03 10:04:50||82.83||82.83||82.83||82.82|1082
1651572300000|2022-05-03 10:05:00|82.84|82.82|82.84|82.81|82.85|82.82|82.84|82.81|954
1651572310000|2022-05-03 10:05:10|82.83|82.8|82.75|82.71|82.83|82.8|82.75|82.7|16183
1651572320000|2022-05-03 10:05:20|82.76|82.74|82.79|82.74|82.8|82.74|82.76|82.72|4829
1651572330000|2022-05-03 10:05:30||82.76||82.76||82.76||82.74|3028
1651572340000|2022-05-03 10:05:40|82.78|82.77|82.8|82.77|82.82|82.77|82.78|82.77|24395
1651572360000|2022-05-03 10:06:00|82.79|82.76|82.79|82.75|82.79|82.77|82.79|82.75|993
1651572390000|2022-05-03 10:06:30|82.78|82.76|82.79|82.75|82.79|82.76|82.78|82.75|269
1651572400000|2022-05-03 10:06:40|82.78||82.78||82.78||82.78||0
1651572410000|2022-05-03 10:06:50|82.79|82.76|82.79|82.76|82.79|82.76|82.79|82.76|32
1651572420000|2022-05-03 10:07:00|82.77|82.75|82.74|82.7|82.79|82.75|82.74|82.69|3454
1651572430000|2022-05-03 10:07:10|||||||||7656
1651572440000|2022-05-03 10:07:20|82.76|82.71|82.76|82.7|82.76|82.72|82.76|82.7|3040
1651572450000|2022-05-03 10:07:30|82.75|82.69|82.75|82.69|82.75|82.69|82.73|82.68|0
1651572460000|2022-05-03 10:07:40|82.72|82.68|82.74|82.69|82.75|82.7|82.72|82.68|50
1651572470000|2022-05-03 10:07:50|82.72|82.68|82.72|82.68|82.72|82.68|82.72|82.68|20000
1651572480000|2022-05-03 10:08:00|82.71|82.66|82.7|82.67|82.72|82.69|82.69|82.65|10349
1651572490000|2022-05-03 10:08:10|82.71|82.69|82.8|82.75|82.8|82.75|82.71|82.69|11222
1651572500000|2022-05-03 10:08:20|82.79|82.74|82.78|82.73|82.79|82.74|82.78|82.73|0
1651572510000|2022-05-03 10:08:30|82.77|82.75|82.77|82.73|82.77|82.75|82.77|82.73|0
1651572520000|2022-05-03 10:08:40|82.78|82.75|82.78|82.74|82.78|82.75|82.75|82.73|22091
1651572530000|2022-05-03 10:08:50|82.77|82.72|82.78|82.74|82.78|82.74|82.75|82.7|6571
1651572540000|2022-05-03 10:09:00||82.75||82.75||82.75||82.75|1833
1651572550000|2022-05-03 10:09:10|82.8|82.77|82.8|82.77|82.81|82.77|82.8|82.77|721
1651572570000|2022-05-03 10:09:30|82.79|82.75|82.79|82.75|82.79|82.75|82.79|82.75|5040
1651572580000|2022-05-03 10:09:40|||||||||245
1651572600000|2022-05-03 10:10:00|82.78||82.78||82.79||82.78||0
1651572610000|2022-05-03 10:10:10|||||||||2476
1651572620000|2022-05-03 10:10:20|82.77|82.73|82.73|82.69|82.77|82.73|82.69|82.65|8701
1651572630000|2022-05-03 10:10:30|82.72|82.68|82.73|82.68|82.73|82.68|82.72|82.68|2000
1651572640000|2022-05-03 10:10:40||82.7||82.69||82.7||82.68|16
1651572650000|2022-05-03 10:10:50|82.75|82.71|82.77|82.73|82.77|82.73|82.75|82.71|397
1651572660000|2022-05-03 10:11:00|82.78||82.76||82.78||82.76||1789
1651572680000|2022-05-03 10:11:20|82.75|82.72|82.74|82.71|82.75|82.72|82.74|82.69|16530
1651572690000|2022-05-03 10:11:30|82.75|82.73|82.83|82.77|82.84|82.78|82.74|82.71|4852
1651572700000|2022-05-03 10:11:40|82.84||82.82||82.84||82.82||0
1651572710000|2022-05-03 10:11:50|82.81|82.76|82.73|82.68|82.81|82.76|82.73|82.68|4091
1651572720000|2022-05-03 10:12:00|82.72|82.66|82.73|82.68|82.73|82.68|82.71|82.66|735
1651572730000|2022-05-03 10:12:10|82.75|82.69|82.79|82.74|82.79|82.74|82.75|82.69|581
1651572740000|2022-05-03 10:12:20|82.78|82.73|82.79|82.73|82.79|82.73|82.78|82.72|28
1651572750000|2022-05-03 10:12:30|82.8|82.75|82.83|82.78|82.84|82.8|82.8|82.75|736
1651572760000|2022-05-03 10:12:40|||||||||38
1651572770000|2022-05-03 10:12:50|82.82||82.82||82.82||82.82||4
1651572780000|2022-05-03 10:13:00||82.79||82.78||82.8||82.78|246
1651572790000|2022-05-03 10:13:10|82.84|82.79|82.86|82.81|82.88|82.82|82.84|82.78|755
1651572800000|2022-05-03 10:13:20|82.87|82.83|82.89|82.85|82.9|82.85|82.87|82.83|5779
1651572810000|2022-05-03 10:13:30|82.88|82.84|82.89|82.84|82.91|82.85|82.87|82.83|5025
1651572820000|2022-05-03 10:13:40|82.92|82.86|82.92|82.87|82.95|82.9|82.92|82.86|3260
1651572830000|2022-05-03 10:13:50|82.93|82.88|82.94|82.89|82.94|82.89|82.93|82.88|2260
1651572840000|2022-05-03 10:14:00|82.9|82.9|82.94|82.89|82.94|82.9|82.9|82.89|2538
1651572850000|2022-05-03 10:14:10||82.88||82.89||82.89||82.88|604
1651572860000|2022-05-03 10:14:20|82.93|82.92|82.95|82.92|82.95|82.93|82.93|82.92|92
1651572870000|2022-05-03 10:14:30|||||||||119
1651572890000|2022-05-03 10:14:50|||||||||1789
1651572900000|2022-05-03 10:15:00|82.94|82.91|82.95|82.93|82.95|82.93|82.94|82.9|5010
1651572910000|2022-05-03 10:15:10|82.97|82.94|82.98|82.92|82.99|82.95|82.96|82.91|9446
1651572920000|2022-05-03 10:15:20||82.91||82.92||82.92||82.91|11814
1651572940000|2022-05-03 10:15:40|82.96|82.91|82.96|82.91|82.98|82.91|82.96|82.9|0
1651572950000|2022-05-03 10:15:50|||||||||3
1651572970000|2022-05-03 10:16:10|82.94|82.9|82.95|82.92|82.96|82.92|82.94|82.9|5776
1651572980000|2022-05-03 10:16:20||82.9||82.92||82.92||82.9|14875
1651572990000|2022-05-03 10:16:30|82.94|82.91|82.93|82.9|82.94|82.91|82.93|82.88|1462
1651573000000|2022-05-03 10:16:40|82.92|82.89|82.93|82.87|82.93|82.89|82.9|82.86|321
1651573010000|2022-05-03 10:16:50|82.92|82.86|82.92|82.86|82.92|82.86|82.92|82.86|0
1651573020000|2022-05-03 10:17:00|82.9|82.87|82.9|82.87|82.9|82.87|82.9|82.87|4821
1651573030000|2022-05-03 10:17:10|||||||||827
1651573040000|2022-05-03 10:17:20|82.92||82.92||82.92||82.92||300
1651573050000|2022-05-03 10:17:30|82.91||82.9||82.91||82.9||35985
1651573080000|2022-05-03 10:18:00||82.88||82.87||82.88||82.87|611
1651573090000|2022-05-03 10:18:10|82.92|82.88|82.9|82.87|82.92|82.88|82.9|82.87|1241
1651573110000|2022-05-03 10:18:30|82.91||82.9||82.91||82.9||0
1651573120000|2022-05-03 10:18:40|82.89|82.86|82.9|82.85|82.9|82.86|82.88|82.83|1550
1651573130000|2022-05-03 10:18:50|82.91|82.86|82.91|82.87|82.91|82.87|82.91|82.86|0
1651573160000|2022-05-03 10:19:20|82.9|82.88|82.89|82.86|82.9|82.88|82.89|82.86|2
1651573180000|2022-05-03 10:19:40|82.88|82.85|82.84|82.8|82.89|82.85|82.84|82.8|2364
1651573190000|2022-05-03 10:19:50|82.83|82.79|82.84|82.8|82.84|82.8|82.82|82.79|0
1651573200000|2022-05-03 10:20:00|82.82|82.79|82.78|82.73|82.82|82.8|82.78|82.73|3012
1651573210000|2022-05-03 10:20:10|82.75|82.72|82.75|82.72|82.75|82.74|82.75|82.72|1891
1651573220000|2022-05-03 10:20:20|82.77|82.73|82.75|82.7|82.77|82.73|82.75|82.7|1259
1651573230000|2022-05-03 10:20:30|82.77|82.71|82.75|82.72|82.77|82.74|82.75|82.71|173
1651573250000|2022-05-03 10:20:50|82.77|82.74|82.78|82.75|82.78|82.75|82.77|82.74|3790
1651573260000|2022-05-03 10:21:00||82.74||82.76||82.76||82.73|605
1651573270000|2022-05-03 10:21:10|82.8|82.77|82.8|82.76|82.8|82.77|82.8|82.76|4285
1651573280000|2022-05-03 10:21:20|82.79|82.75|82.79|82.74|82.79|82.75|82.78|82.73|0
1651573290000|2022-05-03 10:21:30|82.78||82.79||82.79||82.78||4817
1651573300000|2022-05-03 10:21:40|82.8|82.75|82.8|82.77|82.8|82.77|82.8|82.75|0
1651573310000|2022-05-03 10:21:50|82.82|82.76|82.78|82.74|82.83|82.76|82.77|82.74|5819
1651573320000|2022-05-03 10:22:00|82.77||82.77||82.77||82.77||607
1651573330000|2022-05-03 10:22:10|82.76|82.72|82.73|82.69|82.77|82.72|82.7|82.66|7333
1651573340000|2022-05-03 10:22:20|82.72|82.68|82.71|82.66|82.72|82.68|82.7|82.66|2509
1651573350000|2022-05-03 10:22:30|82.72|82.67|82.72|82.68|82.72|82.68|82.72|82.67|0
1651573360000|2022-05-03 10:22:40|82.71|82.67|82.72|82.68|82.72|82.69|82.71|82.67|0
1651573370000|2022-05-03 10:22:50|82.74|82.69|82.77|82.73|82.78|82.75|82.74|82.69|12217
1651573380000|2022-05-03 10:23:00|||||||||1686
1651573390000|2022-05-03 10:23:10|82.78|82.72|82.75|82.72|82.78|82.72|82.75|82.71|2500
1651573400000|2022-05-03 10:23:20|82.76|82.71|82.75|82.7|82.76|82.72|82.75|82.7|3007
1651573410000|2022-05-03 10:23:30|82.72|82.69|82.72|82.67|82.72|82.69|82.7|82.64|23094
1651573420000|2022-05-03 10:23:40|82.71|82.65|82.71|82.65|82.71|82.67|82.7|82.65|15
1651573430000|2022-05-03 10:23:50|||||||||2397
1651573440000|2022-05-03 10:24:00|82.72|82.67|82.72|82.67|82.72|82.69|82.71|82.67|7826
1651573450000|2022-05-03 10:24:10|82.71|82.68|82.72|82.67|82.72|82.69|82.71|82.67|189
1651573460000|2022-05-03 10:24:20|||||||||6
1651573480000|2022-05-03 10:24:40||82.68||82.69||82.69||82.68|0
1651573490000|2022-05-03 10:24:50||82.68||82.68||82.68||82.68|2391
1651573500000|2022-05-03 10:25:00||82.67||82.67||82.67||82.67|0
1651573510000|2022-05-03 10:25:10||82.68||82.68||82.69||82.67|0
1651573520000|2022-05-03 10:25:20|82.73|82.7|82.8|82.74|82.81|82.76|82.73|82.7|10823
1651573530000|2022-05-03 10:25:30|82.78|82.73|82.78|82.73|82.78|82.73|82.78|82.73|2
1651573540000|2022-05-03 10:25:40|82.79|82.74|82.78|82.73|82.81|82.75|82.78|82.73|5878
1651573560000|2022-05-03 10:26:00|82.76|82.72|82.76|82.72|82.78|82.74|82.76|82.71|6023
1651573570000|2022-05-03 10:26:10|82.78|82.73|82.78|82.73|82.78|82.74|82.78|82.73|0
1651573580000|2022-05-03 10:26:20|82.8|82.74|82.78|82.74|82.8|82.75|82.78|82.73|121
1651573590000|2022-05-03 10:26:30||82.73||82.73||82.73||82.73|0
1651573600000|2022-05-03 10:26:40|82.76|82.72|82.75|82.71|82.76|82.73|82.75|82.71|31063
1651573620000|2022-05-03 10:27:00|82.76|82.73|82.76|82.71|82.78|82.73|82.76|82.71|1540
1651573630000|2022-05-03 10:27:10|||||||||532
1651573640000|2022-05-03 10:27:20|82.74|82.7|82.76|82.71|82.76|82.71|82.74|82.7|120
1651573650000|2022-05-03 10:27:30|82.77|82.72|82.76|82.71|82.77|82.72|82.76|82.71|20855
1651573660000|2022-05-03 10:27:40|82.77|82.72|82.77|82.73|82.78|82.74|82.77|82.72|3000
1651573670000|2022-05-03 10:27:50||82.74||82.73||82.74||82.73|0
1651573680000|2022-05-03 10:28:00|82.78|82.74|82.87|82.81|82.88|82.82|82.78|82.74|5217
1651573690000|2022-05-03 10:28:10|82.86|82.8|82.84|82.8|82.87|82.81|82.83|82.78|0
1651573700000|2022-05-03 10:28:20|||||||||9800
1651573720000|2022-05-03 10:28:40||82.79||82.79||82.79||82.79|5791
1651573730000|2022-05-03 10:28:50|82.83|82.81|82.84|82.79|82.84|82.81|82.83|82.79|26640
1651573740000|2022-05-03 10:29:00||82.8||82.79||82.8||82.79|0
1651573760000|2022-05-03 10:29:20|82.82|82.8|82.84|82.79|82.84|82.8|82.82|82.79|0
1651573770000|2022-05-03 10:29:30||82.8||82.81||82.81||82.8|7000
1651573780000|2022-05-03 10:29:40|||||||||3676
1651573790000|2022-05-03 10:29:50|82.86|82.83|82.88|82.84|82.88|82.85|82.84|82.81|4663
1651573800000|2022-05-03 10:30:00|82.89|82.85|82.89|82.84|82.89|82.85|82.88|82.84|42
1651573810000|2022-05-03 10:30:10|82.88||82.88||82.88||82.88||234
1651573820000|2022-05-03 10:30:20|82.89||82.9||82.9||82.89||0
1651573830000|2022-05-03 10:30:30|82.88|82.82|82.83|82.78|82.88|82.84|82.83|82.77|2960
1651573840000|2022-05-03 10:30:40|82.82|82.77|82.83|82.77|82.83|82.77|82.81|82.77|0
1651573850000|2022-05-03 10:30:50||82.78||82.77||82.78||82.77|0
1651573860000|2022-05-03 10:31:00|82.82|82.78|82.81|82.77|82.83|82.78|82.81|82.77|50
1651573870000|2022-05-03 10:31:10|82.83|82.79|82.8|82.76|82.83|82.79|82.8|82.74|3127
1651573880000|2022-05-03 10:31:20|82.79|82.74|82.77|82.72|82.79|82.74|82.77|82.72|1312
1651573890000|2022-05-03 10:31:30|82.79|82.73|82.78|82.73|82.79|82.74|82.78|82.73|0
1651573900000|2022-05-03 10:31:40||82.74||82.74||82.74||82.74|0
1651573940000|2022-05-03 10:32:20|82.79|82.75|82.8|82.77|82.8|82.77|82.79|82.75|6718
1651573950000|2022-05-03 10:32:30||82.76||82.75||82.76||82.75|571
1651573970000|2022-05-03 10:32:50||82.76||82.76||82.76||82.76|1307
1651573990000|2022-05-03 10:33:10||82.75||82.76||82.76||82.75|1353
1651574000000|2022-05-03 10:33:20|||||||||3000
1651574010000|2022-05-03 10:33:30|82.82|82.78|82.82|82.79|82.82|82.79|82.8|82.76|15352
1651574030000|2022-05-03 10:33:50||82.78||82.78||82.78||82.78|0
1651574070000|2022-05-03 10:34:30|82.83|82.8|82.83|82.79|82.85|82.8|82.83|82.79|5013
1651574080000|2022-05-03 10:34:40|||||||||3000
1651574090000|2022-05-03 10:34:50||82.8||82.79||82.8||82.79|0
1651574100000|2022-05-03 10:35:00|||||||||1191
1651574110000|2022-05-03 10:35:10|82.82|82.78|82.83|82.79|82.83|82.79|82.82|82.78|1296
1651574120000|2022-05-03 10:35:20|82.84|82.81|82.85|82.8|82.86|82.81|82.84|82.8|787
1651574130000|2022-05-03 10:35:30||82.81||82.82||82.82||82.81|0
1651574160000|2022-05-03 10:36:00|82.84|82.81|82.85|82.82|82.85|82.82|82.84|82.79|6365
1651574170000|2022-05-03 10:36:10|82.86|82.83|82.9|82.86|82.9|82.87|82.86|82.82|14486
1651574190000|2022-05-03 10:36:30|||||||||1360
1651574200000|2022-05-03 10:36:40|||||||||3941
1651574220000|2022-05-03 10:37:00|82.92|82.87|82.91|82.88|82.92|82.88|82.91|82.87|2631
1651574230000|2022-05-03 10:37:10|82.9|82.87|82.91|82.86|82.91|82.87|82.89|82.85|0
1651574260000|2022-05-03 10:37:40|82.89|82.85|82.89|82.85|82.89|82.85|82.89|82.85|1207
1651574270000|2022-05-03 10:37:50|82.9|82.86|82.89|82.85|82.9|82.87|82.89|82.85|10724
1651574300000|2022-05-03 10:38:20|82.9|82.87|82.95|82.92|82.95|82.92|82.89|82.87|12441
1651574310000|2022-05-03 10:38:30|82.96||82.96||82.96||82.96||603
1651574320000|2022-05-03 10:38:40|||||||||4950
1651574330000|2022-05-03 10:38:50|82.98|82.94|82.93|82.88|83|82.95|82.9|82.87|18058
1651574340000|2022-05-03 10:39:00||82.89||82.88||82.89||82.88|1297
1651574350000|2022-05-03 10:39:10||82.89||82.88||82.89||82.88|0
1651574360000|2022-05-03 10:39:20|82.95|82.9|82.96|82.91|82.97|82.92|82.95|82.9|1141
1651574370000|2022-05-03 10:39:30|||||||||10
1651574380000|2022-05-03 10:39:40|82.97|82.94|82.98|82.94|82.98|82.94|82.95|82.91|3131
1651574400000|2022-05-03 10:40:00|82.97||82.97||82.98||82.97||0
1651574420000|2022-05-03 10:40:20|82.98||82.98||82.99||82.97||925
1651574430000|2022-05-03 10:40:30|82.97|82.91|82.92|82.87|82.97|82.91|82.91|82.86|1588
1651574440000|2022-05-03 10:40:40|82.9|82.86|82.92|82.87|82.92|82.88|82.9|82.86|1948
1651574450000|2022-05-03 10:40:50|82.9|82.86|82.9|82.85|82.9|82.86|82.89|82.84|1412
1651574460000|2022-05-03 10:41:00|82.92|82.86|82.92|82.87|82.92|82.87|82.92|82.86|1309
1651574470000|2022-05-03 10:41:10|82.94|82.89|82.96|82.93|82.96|82.93|82.94|82.89|2372
1651574480000|2022-05-03 10:41:20||82.91||82.91||82.94||82.91|680
1651574490000|2022-05-03 10:41:30|82.95|82.9|82.94|82.89|82.95|82.9|82.9|82.89|2026
1651574500000|2022-05-03 10:41:40|82.95|82.9|82.95|82.89|82.95|82.9|82.95|82.89|250
1651574510000|2022-05-03 10:41:50|82.92|82.88|82.92|82.86|82.92|82.88|82.92|82.85|2500
1651574520000|2022-05-03 10:42:00|82.9|82.87|82.9|82.85|82.9|82.87|82.9|82.85|0
1651574530000|2022-05-03 10:42:10|82.91|82.86|82.92|82.86|82.92|82.87|82.91|82.85|6
1651574540000|2022-05-03 10:42:20|82.94|82.87|82.94|82.88|82.94|82.88|82.94|82.87|1666
1651574550000|2022-05-03 10:42:30|82.93|82.89|82.94|82.88|82.94|82.89|82.93|82.88|604
1651574560000|2022-05-03 10:42:40||82.89||82.9||82.9||82.89|4
1651574590000|2022-05-03 10:43:10|82.93|82.91|82.92|82.88|82.93|82.91|82.92|82.86|3881
1651574600000|2022-05-03 10:43:20|82.94|82.89|82.95|82.91|82.95|82.91|82.94|82.89|3564
1651574610000|2022-05-03 10:43:30|82.97|82.93|82.94|82.9|82.97|82.93|82.94|82.89|6936
1651574620000|2022-05-03 10:43:40|||||||||10786
1651574630000|2022-05-03 10:43:50||82.89||82.89||82.89||82.89|0
1651574640000|2022-05-03 10:44:00||82.9||82.9||82.9||82.89|5603
1651574650000|2022-05-03 10:44:10||82.93||82.9||82.93||82.9|0
1651574670000|2022-05-03 10:44:30|82.92|82.88|82.88|82.84|82.92|82.88|82.88|82.83|3512
1651574680000|2022-05-03 10:44:40|82.87|82.83|82.89|82.84|82.89|82.85|82.85|82.8|6919
1651574690000|2022-05-03 10:44:50|82.87|82.85|82.81|82.78|82.87|82.86|82.81|82.78|7311
1651574700000|2022-05-03 10:45:00|82.8|82.76|82.8|82.76|82.8|82.76|82.76|82.7|10458
1651574710000|2022-05-03 10:45:10|82.79|82.75|82.79|82.73|82.79|82.75|82.79|82.73|71856
1651574720000|2022-05-03 10:45:20|82.78|82.72|82.78|82.74|82.79|82.74|82.77|82.72|136
1651574730000|2022-05-03 10:45:30|82.79|82.76|82.82|82.76|82.82|82.79|82.79|82.76|5355
1651574740000|2022-05-03 10:45:40|82.8|82.75|82.79|82.74|82.8|82.75|82.79|82.74|1791
1651574750000|2022-05-03 10:45:50|82.8|82.75|82.8|82.74|82.8|82.75|82.8|82.74|0
1651574760000|2022-05-03 10:46:00||82.75||82.75||82.75||82.74|120
1651574770000|2022-05-03 10:46:10|||||||||4006
1651574780000|2022-05-03 10:46:20|82.82|82.76|82.85|82.81|82.85|82.81|82.82|82.76|6828
1651574790000|2022-05-03 10:46:30|82.83|82.79|82.85|82.8|82.85|82.8|82.81|82.75|315
1651574800000|2022-05-03 10:46:40|82.84|82.78|82.82|82.77|82.84|82.78|82.8|82.75|3000
1651574810000|2022-05-03 10:46:50|82.81|82.76|82.81|82.75|82.82|82.76|82.81|82.75|27
1651574820000|2022-05-03 10:47:00|82.8|82.74|82.82|82.77|82.82|82.77|82.8|82.74|5035
1651574830000|2022-05-03 10:47:10|82.8|82.76|82.82|82.76|82.82|82.76|82.8|82.75|66
1651574840000|2022-05-03 10:47:20||82.77||82.76||82.78||82.76|0
1651574850000|2022-05-03 10:47:30|82.81|82.77|82.8|82.77|82.81|82.77|82.8|82.75|600
1651574870000|2022-05-03 10:47:50|82.81||82.81||82.81||82.81||5000
1651574880000|2022-05-03 10:48:00||82.78||82.77||82.78||82.77|0
1651574900000|2022-05-03 10:48:20|82.79|82.75|82.78|82.74|82.79|82.76|82.78|82.74|119
1651574910000|2022-05-03 10:48:30|82.79|82.76|82.8|82.77|82.81|82.77|82.79|82.76|425
1651574930000|2022-05-03 10:48:50|82.81|82.79|82.81|82.79|82.81|82.79|82.81|82.79|30
1651574940000|2022-05-03 10:49:00|82.83|82.8|82.83|82.79|82.83|82.8|82.8|82.79|3048
1651574950000|2022-05-03 10:49:10|82.82|82.78|82.82|82.78|82.82|82.79|82.82|82.77|0
1651574980000|2022-05-03 10:49:40||82.77||82.78||82.78||82.77|120
1651574990000|2022-05-03 10:49:50|82.83|82.79|82.83|82.79|82.83|82.8|82.82|82.79|2095
1651575000000|2022-05-03 10:50:00||82.78||82.78||82.78||82.78|5000
1651575010000|2022-05-03 10:50:10|||||||||2
1651575020000|2022-05-03 10:50:20|||||||||3968348
1651575030000|2022-05-03 10:50:30|82.82|82.77|82.75|82.71|82.82|82.77|82.75|82.69|3321
1651575040000|2022-05-03 10:50:40|82.76|82.72|82.79|82.77|82.79|82.77|82.76|82.72|4715
1651575060000|2022-05-03 10:51:00|82.78|82.76|82.79|82.76|82.79|82.76|82.78|82.75|4
1651575070000|2022-05-03 10:51:10|82.78||82.78||82.78||82.78||6000
1651575080000|2022-05-03 10:51:20|82.79|82.77|82.82|82.78|82.83|82.81|82.79|82.77|24298
1651575100000|2022-05-03 10:51:40|||||||||93
1651575120000|2022-05-03 10:52:00|82.81|82.77|82.8|82.77|82.81|82.77|82.79|82.75|6829
1651575130000|2022-05-03 10:52:10||82.76||82.76||82.76||82.76|20
1651575140000|2022-05-03 10:52:20||82.78||82.78||82.78||82.78|0
1651575150000|2022-05-03 10:52:30|82.82|82.79|82.82|82.78|82.82|82.79|82.82|82.78|4071
1651575180000|2022-05-03 10:53:00||82.79||82.78||82.79||82.78|0
1651575190000|2022-05-03 10:53:10|82.83|82.8|82.87|82.84|82.87|82.84|82.83|82.78|4950
1651575210000|2022-05-03 10:53:30|82.86|82.83|82.84|82.79|82.86|82.83|82.84|82.79|231
1651575220000|2022-05-03 10:53:40||82.8||82.79||82.8||82.79|2294
1651575230000|2022-05-03 10:53:50|||||||||505
1651575240000|2022-05-03 10:54:00|||||||||3
1651575250000|2022-05-03 10:54:10|82.83|82.78|82.82|82.78|82.84|82.79|82.82|82.78|60
1651575260000|2022-05-03 10:54:20|82.84|82.79|82.84|82.79|82.84|82.79|82.82|82.78|1500
1651575270000|2022-05-03 10:54:30||82.8||82.8||82.8||82.8|0
1651575300000|2022-05-03 10:55:00|||||||||1794
1651575320000|2022-05-03 10:55:20|||||||||1000
1651575340000|2022-05-03 10:55:40||82.79||82.8||82.8||82.79|17
1651575350000|2022-05-03 10:55:50|82.83|82.81|82.83|82.8|82.83|82.81|82.83|82.8|10702
1651575360000|2022-05-03 10:56:00|82.82|82.79|82.81|82.77|82.82|82.79|82.79|82.74|3124
1651575370000|2022-05-03 10:56:10|||||||||604
1651575380000|2022-05-03 10:56:20||82.76||82.77||82.77||82.76|0
1651575390000|2022-05-03 10:56:30|||||||||9080
1651575400000|2022-05-03 10:56:40||82.76||82.76||82.77||82.76|0
1651575410000|2022-05-03 10:56:50|82.8|82.75|82.8|82.75|82.8|82.75|82.79|82.75|225
1651575420000|2022-05-03 10:57:00|82.78||82.8||82.8||82.78||0
1651575430000|2022-05-03 10:57:10||82.76||82.75||82.76||82.75|0
1651575440000|2022-05-03 10:57:20||82.76||82.76||82.76||82.76|0
1651575450000|2022-05-03 10:57:30|82.81|82.77|82.81|82.77|82.81|82.77|82.81|82.77|605
1651575460000|2022-05-03 10:57:40|82.82|82.78|82.82|82.78|82.82|82.78|82.82|82.78|6642
1651575480000|2022-05-03 10:58:00|82.8|82.77|82.82|82.76|82.83|82.77|82.78|82.76|9953
1651575490000|2022-05-03 10:58:10|82.81||82.81||82.82||82.8||0
1651575500000|2022-05-03 10:58:20|82.82|82.78|82.83|82.8|82.84|82.8|82.8|82.78|9176
1651575510000|2022-05-03 10:58:30|82.82||82.83||82.83||82.82||2500
1651575530000|2022-05-03 10:58:50|||||||||1405
1651575540000|2022-05-03 10:59:00|82.84|82.81|82.84|82.81|82.87|82.83|82.83|82.8|5469
1651575560000|2022-05-03 10:59:20|82.85||82.85||82.85||82.85||678
1651575570000|2022-05-03 10:59:30|82.84||82.84||82.84||82.84||0
1651575580000|2022-05-03 10:59:40|82.83|82.8|82.82|82.78|82.83|82.8|82.8|82.76|8936
1651575590000|2022-05-03 10:59:50|82.81||82.81||82.81||82.81||0
1651575600000|2022-05-03 11:00:00|82.82|82.79|82.84|82.81|82.86|82.81|82.82|82.79|18949
1651575610000|2022-05-03 11:00:10|82.83|82.8|82.8|82.78|82.83|82.8|82.8|82.76|8071
1651575620000|2022-05-03 11:00:20|82.79|82.76|82.8|82.76|82.8|82.76|82.78|82.75|3055
1651575630000|2022-05-03 11:00:30|82.79||82.8||82.8||82.79||295
1651575640000|2022-05-03 11:00:40|||||||||36
1651575660000|2022-05-03 11:01:00|||||||||1003
1651575670000|2022-05-03 11:01:10|||||||||5996
1651575680000|2022-05-03 11:01:20|||||||||6950
1651575700000|2022-05-03 11:01:40|82.79||82.79||82.79||82.79||733
1651575720000|2022-05-03 11:02:00|82.78|82.75|82.73|82.69|82.79|82.75|82.72|82.69|6058
1651575730000|2022-05-03 11:02:10|82.72||82.72||82.73||82.72||38
1651575740000|2022-05-03 11:02:20|||||||||3023
1651575750000|2022-05-03 11:02:30|||||||||1192
1651575770000|2022-05-03 11:02:50|82.71|82.67|82.68|82.63|82.71|82.67|82.68|82.62|9426
1651575790000|2022-05-03 11:03:10|82.67|82.64|82.67|82.63|82.67|82.64|82.67|82.63|60
1651575800000|2022-05-03 11:03:20|82.68|82.62|82.7|82.67|82.71|82.67|82.68|82.62|13446
1651575810000|2022-05-03 11:03:30|82.72|82.69|82.74|82.71|82.74|82.71|82.72|82.69|3323
1651575820000|2022-05-03 11:03:40|82.73||82.73||82.73||82.72||3355
1651575830000|2022-05-03 11:03:50|||||||||75
1651575840000|2022-05-03 11:04:00|82.74|82.72|82.74|82.72|82.74|82.72|82.74|82.72|5917
1651575850000|2022-05-03 11:04:10||82.71||82.71||82.71||82.71|605
1651575860000|2022-05-03 11:04:20|||||||||2992
1651575870000|2022-05-03 11:04:30|82.75||82.74||82.75||82.74||2897
1651575880000|2022-05-03 11:04:40|82.75|82.72|82.77|82.74|82.77|82.74|82.75|82.72|151
1651575890000|2022-05-03 11:04:50||82.73||82.74||82.74||82.73|749
1651575920000|2022-05-03 11:05:20|||||||||1793
1651575940000|2022-05-03 11:05:40|||||||||10000
1651575950000|2022-05-03 11:05:50|||||||||2448
1651575980000|2022-05-03 11:06:20|82.75|82.73|82.7|82.68|82.75|82.73|82.7|82.67|12443
1651575990000|2022-05-03 11:06:30|82.71|82.69|82.76|82.71|82.77|82.72|82.71|82.68|4549
1651576000000|2022-05-03 11:06:40|82.77|82.72|82.77|82.72|82.77|82.73|82.77|82.71|50
1651576010000|2022-05-03 11:06:50|82.76||82.76||82.76||82.76||0
1651576020000|2022-05-03 11:07:00|82.75|82.71|82.76|82.72|82.76|82.73|82.75|82.71|3052
1651576030000|2022-05-03 11:07:10||82.71||82.72||82.72||82.71|0
1651576040000|2022-05-03 11:07:20|82.77|82.75|82.77|82.74|82.77|82.75|82.77|82.74|1820
1651576050000|2022-05-03 11:07:30|82.78|82.76|82.79|82.75|82.81|82.76|82.78|82.75|2231
1651576060000|2022-05-03 11:07:40|||||||||18160
1651576070000|2022-05-03 11:07:50||82.74||82.74||82.74||82.74|513
1651576080000|2022-05-03 11:08:00|82.78|82.75|82.79|82.75|82.79|82.75|82.78|82.75|13
1651576090000|2022-05-03 11:08:10||82.77||82.75||82.77||82.75|122
1651576100000|2022-05-03 11:08:20|82.8|82.76|82.79|82.78|82.8|82.78|82.79|82.76|112
1651576110000|2022-05-03 11:08:30|82.8|82.79|82.82|82.79|82.82|82.79|82.8|82.79|2396
1651576130000|2022-05-03 11:08:50|82.83|82.8|82.81|82.78|82.86|82.81|82.81|82.77|21638
1651576140000|2022-05-03 11:09:00|82.8||82.8||82.81||82.8||49
1651576160000|2022-05-03 11:09:20|82.79|82.77|82.77|82.74|82.8|82.77|82.77|82.74|5310
1651576200000|2022-05-03 11:10:00|82.78|82.75|82.82|82.81|82.82|82.81|82.78|82.75|9009
1651576210000|2022-05-03 11:10:10|82.84|82.82|82.86|82.81|82.87|82.82|82.84|82.8|6419
1651576220000|2022-05-03 11:10:20|82.85|82.8|82.81|82.76|82.85|82.8|82.8|82.76|70
1651576230000|2022-05-03 11:10:30|82.83|82.77|82.83|82.79|82.84|82.81|82.83|82.77|4949
1651576260000|2022-05-03 11:11:00|82.82|82.78|82.8|82.77|82.83|82.78|82.8|82.77|310
1651576270000|2022-05-03 11:11:10|82.81|82.78|82.8|82.78|82.81|82.78|82.8|82.78|4604
1651576300000|2022-05-03 11:11:40|||||||||1000
1651576310000|2022-05-03 11:11:50|||||||||50
1651576320000|2022-05-03 11:12:00|82.79|82.77|82.77|82.74|82.8|82.77|82.77|82.74|8619
1651576330000|2022-05-03 11:12:10|82.79|82.73|82.76|82.72|82.79|82.73|82.76|82.72|240
1651576340000|2022-05-03 11:12:20|82.78|82.73|82.77|82.73|82.78|82.73|82.77|82.73|58
1651576350000|2022-05-03 11:12:30|82.78|82.74|82.79|82.75|82.79|82.75|82.77|82.73|3591
1651576360000|2022-05-03 11:12:40||82.74||82.74||82.74||82.73|0
1651576370000|2022-05-03 11:12:50|82.78|82.73|82.78|82.73|82.78|82.74|82.78|82.73|0
1651576380000|2022-05-03 11:13:00||82.74||82.73||82.74||82.73|605
1651576390000|2022-05-03 11:13:10||82.74||82.73||82.74||82.73|500
1651576400000|2022-05-03 11:13:20||82.74||82.74||82.74||82.73|0
1651576410000|2022-05-03 11:13:30|82.79|82.76|82.81|82.76|82.81|82.76|82.79|82.76|2472
1651576420000|2022-05-03 11:13:40|82.8|82.75|82.8|82.74|82.8|82.75|82.79|82.74|3021
1651576440000|2022-05-03 11:14:00|82.79|82.75|82.78|82.75|82.81|82.76|82.78|82.74|130
1651576450000|2022-05-03 11:14:10|82.8|82.76|82.8|82.76|82.81|82.77|82.8|82.76|8999
1651576460000|2022-05-03 11:14:20|82.81||82.81||82.81||82.81||0
1651576470000|2022-05-03 11:14:30||82.77||82.77||82.77||82.77|123
1651576480000|2022-05-03 11:14:40|82.8|82.78|82.83|82.8|82.83|82.8|82.79|82.76|6308
1651576490000|2022-05-03 11:14:50|82.82|82.79|82.82|82.78|82.82|82.79|82.82|82.78|0
1651576500000|2022-05-03 11:15:00|82.81|82.79|82.82|82.78|82.82|82.8|82.79|82.76|13096
1651576510000|2022-05-03 11:15:10|82.83|82.77|82.81|82.78|82.83|82.79|82.81|82.77|3498
1651576520000|2022-05-03 11:15:20|||||||||3020
1651576530000|2022-05-03 11:15:30|82.83|82.79|82.82|82.78|82.83|82.79|82.82|82.78|5300
1651576540000|2022-05-03 11:15:40|82.81||82.81||82.82||82.8||138
1651576560000|2022-05-03 11:16:00|82.8||82.81||82.81||82.8||2425
1651576610000|2022-05-03 11:16:50|82.82|82.79|82.83|82.79|82.83|82.79|82.82|82.79|167
1651576620000|2022-05-03 11:17:00|82.82||82.83||82.83||82.82||0
1651576630000|2022-05-03 11:17:10|82.84|82.84|82.83|82.79|82.85|82.84|82.82|82.79|25277
1651576650000|2022-05-03 11:17:30|82.84|82.8|82.83|82.8|82.84|82.81|82.83|82.79|1949
1651576660000|2022-05-03 11:17:40|||||||||1368
1651576670000|2022-05-03 11:17:50|||||||||6268
1651576680000|2022-05-03 11:18:00|||||||||15000
1651576690000|2022-05-03 11:18:10|||||||||604
1651576710000|2022-05-03 11:18:30|82.84|82.81|82.86|82.83|82.86|82.83|82.84|82.81|5882
1651576720000|2022-05-03 11:18:40|82.85|82.82|82.86|82.82|82.86|82.82|82.85|82.81|4903
1651576730000|2022-05-03 11:18:50|||||||||12
1651576740000|2022-05-03 11:19:00||82.83||82.83||82.83||82.83|307
1651576750000|2022-05-03 11:19:10||82.82||82.82||82.82||82.81|886
1651576760000|2022-05-03 11:19:20|82.85|82.81|82.85|82.81|82.85|82.81|82.83|82.8|400
1651576770000|2022-05-03 11:19:30|82.84||82.85||82.85||82.84||112
1651576780000|2022-05-03 11:19:40|82.84||82.83||82.84||82.83||0
1651576790000|2022-05-03 11:19:50|82.81|82.8|82.81|82.76|82.81|82.8|82.79|82.75|16576
1651576800000|2022-05-03 11:20:00|82.8|82.74|82.76|82.71|82.8|82.74|82.76|82.71|2500
1651576810000|2022-05-03 11:20:10|82.75|82.7|82.74|82.7|82.76|82.7|82.74|82.69|1000
1651576820000|2022-05-03 11:20:20|82.75|82.71|82.76|82.73|82.76|82.73|82.75|82.71|23642
1651576830000|2022-05-03 11:20:30||82.71||82.71||82.71||82.7|526
1651576840000|2022-05-03 11:20:40|82.75|82.72|82.76|82.71|82.76|82.72|82.75|82.7|3115
1651576860000|2022-05-03 11:21:00|||||||||2500
1651576870000|2022-05-03 11:21:10|||||||||228
1651576880000|2022-05-03 11:21:20|82.78|82.72|82.8|82.75|82.81|82.77|82.76|82.72|9856
1651576890000|2022-05-03 11:21:30|82.79|82.74|82.78|82.73|82.79|82.74|82.78|82.73|5030
1651576900000|2022-05-03 11:21:40||82.74||82.73||82.74||82.73|3
1651576910000|2022-05-03 11:21:50|82.77||82.76||82.77||82.76||0
1651576920000|2022-05-03 11:22:00|82.78||82.78||82.78||82.78||2520
1651576930000|2022-05-03 11:22:10|82.79|82.74|82.79|82.75|82.81|82.76|82.78|82.73|1117
1651576950000|2022-05-03 11:22:30|82.78|82.74|82.79|82.75|82.79|82.75|82.78|82.74|0
1651576960000|2022-05-03 11:22:40|82.81|82.76|82.81|82.77|82.81|82.77|82.79|82.76|304
1651576970000|2022-05-03 11:22:50|82.83|82.78|82.83|82.8|82.83|82.8|82.82|82.77|1481
1651577000000|2022-05-03 11:23:20||82.79||82.8||82.8||82.79|0
1651577010000|2022-05-03 11:23:30|82.84|82.81|82.88|82.84|82.88|82.84|82.84|82.8|3752
1651577020000|2022-05-03 11:23:40|82.86|82.83|82.86|82.83|82.86|82.83|82.86|82.83|0
1651577030000|2022-05-03 11:23:50|82.85|82.82|82.83|82.8|82.85|82.82|82.83|82.8|9482
1651577050000|2022-05-03 11:24:10|82.84||82.84||82.85||82.82||640
1651577060000|2022-05-03 11:24:20|82.85|82.81|82.86|82.82|82.87|82.82|82.82|82.81|1303
1651577070000|2022-05-03 11:24:30|82.87||82.85||82.87||82.85||10656
1651577080000|2022-05-03 11:24:40|82.87|82.83|82.87|82.84|82.87|82.84|82.85|82.83|11
1651577090000|2022-05-03 11:24:50|82.89|82.85|82.93|82.89|82.95|82.89|82.89|82.85|5409
1651577100000|2022-05-03 11:25:00||82.88||82.88||82.88||82.88|1092
1651577110000|2022-05-03 11:25:10|82.95|82.89|82.93|82.9|82.96|82.9|82.93|82.89|8548
1651577120000|2022-05-03 11:25:20||82.89||82.88||82.89||82.88|62
1651577130000|2022-05-03 11:25:30||82.89||82.89||82.9||82.89|202
1651577150000|2022-05-03 11:25:50|82.94|82.9|82.94|82.9|82.97|82.92|82.93|82.9|7572
1651577160000|2022-05-03 11:26:00|82.93|82.89|82.93|82.9|82.94|82.9|82.92|82.88|0
1651577170000|2022-05-03 11:26:10|||||||||84
1651577190000|2022-05-03 11:26:30|82.95|82.91|82.94|82.91|82.95|82.91|82.94|82.91|635
1651577200000|2022-05-03 11:26:40||82.92||82.92||82.92||82.92|0
1651577210000|2022-05-03 11:26:50|82.95||82.94||82.95||82.94||371
1651577220000|2022-05-03 11:27:00|82.95||82.94||82.95||82.94||6401
1651577230000|2022-05-03 11:27:10|82.93|82.9|82.95|82.91|82.95|82.91|82.93|82.89|7867
1651577240000|2022-05-03 11:27:20|82.94|82.92|82.98|82.94|82.98|82.94|82.94|82.92|14809
1651577250000|2022-05-03 11:27:30|82.97||82.97||82.97||82.97||400
1651577260000|2022-05-03 11:27:40|||||||||89
1651577270000|2022-05-03 11:27:50|82.98|82.95|82.98|82.94|82.98|82.95|82.98|82.94|5219
1651577280000|2022-05-03 11:28:00|82.97||82.97||82.98||82.97||645
1651577320000|2022-05-03 11:28:40|||||||||479
1651577330000|2022-05-03 11:28:50|82.98|82.95|82.97|82.95|82.98|82.95|82.96|82.95|15803
1651577340000|2022-05-03 11:29:00|82.98||82.97||82.98||82.97||977
1651577350000|2022-05-03 11:29:10|82.96|82.94|82.97|82.94|82.97|82.94|82.96|82.93|3813
1651577360000|2022-05-03 11:29:20|82.96||82.97||82.98||82.96||127
1651577380000|2022-05-03 11:29:40|||||||||1054
1651577390000|2022-05-03 11:29:50||82.95||82.94||82.95||82.94|716
1651577400000|2022-05-03 11:30:00|||||||||5980
1651577410000|2022-05-03 11:30:10|82.98||82.97||82.98||82.97||2564
1651577420000|2022-05-03 11:30:20|82.98|82.95|82.97|82.95|82.99|82.95|82.96|82.95|14161
1651577430000|2022-05-03 11:30:30|82.96||82.97||82.97||82.96||25737
1651577440000|2022-05-03 11:30:40||82.94||82.94||82.94||82.94|6032
1651577450000|2022-05-03 11:30:50|82.96||82.96||82.96||82.96||60
1651577460000|2022-05-03 11:31:00|||||||||150
1651577470000|2022-05-03 11:31:10|82.97|82.95|82.99|82.97|83.01|82.97|82.97|82.95|63258
1651577480000|2022-05-03 11:31:20|82.97|82.96|82.99|82.96|82.99|82.96|82.97|82.95|29987
1651577490000|2022-05-03 11:31:30|83|82.97|83.06|83.02|83.07|83.02|82.99|82.97|26033
1651577500000|2022-05-03 11:31:40|83.07|83.03|83.07|83.04|83.08|83.06|83.07|83.03|1580
1651577520000|2022-05-03 11:32:00|83.08|83.06|83.15|83.1|83.15|83.11|83.08|83.06|2181
1651577530000|2022-05-03 11:32:10||83.11||83.11||83.11||83.11|0
1651577540000|2022-05-03 11:32:20|||||||||600
1651577550000|2022-05-03 11:32:30||83.12||83.12||83.12||83.12|900
1651577560000|2022-05-03 11:32:40|||||||||1182
1651577570000|2022-05-03 11:32:50|||||||||11953
1651577590000|2022-05-03 11:33:10|83.14|83.11|83.15|83.11|83.15|83.11|83.13|83.1|1484
1651577600000|2022-05-03 11:33:20|83.14||83.14||83.14||83.14||11
1651577610000|2022-05-03 11:33:30|83.12|83.1|83.14|83.1|83.14|83.1|83.12|83.1|1881
1651577620000|2022-05-03 11:33:40|83.11|83.09|83.07|83.03|83.11|83.09|83.07|83.03|6767
1651577630000|2022-05-03 11:33:50||83.05||83.05||83.05||83.05|0
1651577640000|2022-05-03 11:34:00|83.06|83.02|83.03|82.98|83.07|83.02|83.03|82.98|29004
1651577650000|2022-05-03 11:34:10|83.01|82.97|83.01|82.95|83.01|82.97|83|82.95|290
1651577660000|2022-05-03 11:34:20||82.96||82.96||82.96||82.96|0
1651577680000|2022-05-03 11:34:40|82.99|82.95|82.99|82.95|82.99|82.95|82.99|82.95|1534
1651577690000|2022-05-03 11:34:50|83.01|82.96|83.04|83|83.05|83|83.01|82.96|3416
1651577700000|2022-05-03 11:35:00||83.01||83.01||83.01||83.01|0
1651577710000|2022-05-03 11:35:10|||||||||2848
1651577740000|2022-05-03 11:35:40|83.03|83|83.03|82.98|83.03|83.01|83.03|82.97|8186
1651577750000|2022-05-03 11:35:50||82.97||82.98||82.98||82.96|0
1651577790000|2022-05-03 11:36:30||82.97||82.98||82.98||82.97|133
1651577800000|2022-05-03 11:36:40||82.99||82.99||82.99||82.99|1059
1651577820000|2022-05-03 11:37:00||82.98||82.98||82.99||82.98|0
1651577830000|2022-05-03 11:37:10||82.99||82.99||82.99||82.99|0
1651577840000|2022-05-03 11:37:20|83.04|83.01|83.06|83.03|83.07|83.03|83.03|83.01|20432
1651577850000|2022-05-03 11:37:30|83.05||83.05||83.05||83.05||136
1651577870000|2022-05-03 11:37:50||83.02||83.01||83.02||83.01|0
1651577880000|2022-05-03 11:38:00||83||83.01||83.01||83|0
1651577890000|2022-05-03 11:38:10|83.04||83.04||83.04||83.04||5976
1651577900000|2022-05-03 11:38:20|83.03|83|83.03|82.99|83.03|83|83.03|82.99|3026
1651577920000|2022-05-03 11:38:40||83||83||83||83|325
1651577930000|2022-05-03 11:38:50|83.04|82.99|83.04|82.99|83.04|82.99|83.04|82.99|1807
1651577950000|2022-05-03 11:39:10|83.05|83|83.05|83.01|83.05|83.02|83.05|83|2943
1651577980000|2022-05-03 11:39:40||83||83||83||83|0
1651578020000|2022-05-03 11:40:20|83.03|82.99|83.02|82.99|83.03|82.99|83.02|82.99|0
1651578030000|2022-05-03 11:40:30|83.01|82.98|83.01|82.98|83.01|82.98|83.01|82.98|3378
1651578040000|2022-05-03 11:40:40|83||83||83||83||0
1651578050000|2022-05-03 11:40:50|||||||||3878
1651578060000|2022-05-03 11:41:00|||||||||21
1651578070000|2022-05-03 11:41:10|83.02||83.02||83.02||83.02||242
1651578080000|2022-05-03 11:41:20|||||||||805
1651578090000|2022-05-03 11:41:30|83.01||83.01||83.01||82.99||4211
1651578100000|2022-05-03 11:41:40|83.02|82.99|83|82.98|83.02|82.99|83|82.98|0
1651578110000|2022-05-03 11:41:50|83.01||83.02||83.02||83.01||3176
1651578120000|2022-05-03 11:42:00|||||||||321
1651578130000|2022-05-03 11:42:10|83.03|82.99|83.05|83.01|83.05|83.02|83.03|82.99|13177
1651578160000|2022-05-03 11:42:40|||||||||3000
1651578180000|2022-05-03 11:43:00||83.02||83.02||83.02||83.02|628
1651578190000|2022-05-03 11:43:10|83.03|83.01|83.01|83|83.03|83.01|83.01|82.99|15000
1651578200000|2022-05-03 11:43:20|83|82.99|82.99|82.95|83|82.99|82.99|82.95|1992
1651578210000|2022-05-03 11:43:30|83|82.96|83.01|82.97|83.03|82.98|83|82.96|357
1651578220000|2022-05-03 11:43:40|83.03|82.96|83.03|83|83.03|83|83.01|82.96|459
1651578230000|2022-05-03 11:43:50|||||||||17609
1651578250000|2022-05-03 11:44:10|||||||||7293
1651578280000|2022-05-03 11:44:40|83.02||83.03||83.03||83.02||3042
1651578290000|2022-05-03 11:44:50|||||||||3684
1651578300000|2022-05-03 11:45:00|83.04|83.01|83.05|83.01|83.05|83.01|83.03|83.01|10311
1651578320000|2022-05-03 11:45:20|83.04|83.02|83.05|83.01|83.05|83.02|83.04|83.01|796
1651578340000|2022-05-03 11:45:40|83.04|83|83.04|83|83.04|83|83.03|83|1015
1651578350000|2022-05-03 11:45:50|83.03||83.03||83.03||83.03||12860
1651578360000|2022-05-03 11:46:00|83.04||83.04||83.04||83.04||0
1651578370000|2022-05-03 11:46:10|83.03||83.04||83.04||83.03||1727
1651578380000|2022-05-03 11:46:20||83.01||83.01||83.01||83|1736
1651578410000|2022-05-03 11:46:50||83.02||83||83.02||83|179
1651578420000|2022-05-03 11:47:00|83.05|83.01|83.05|83.03|83.05|83.03|83.05|83.01|483
1651578440000|2022-05-03 11:47:20||83.02||83.02||83.02||83.02|1263
1651578450000|2022-05-03 11:47:30||83.01||83.01||83.01||83.01|10
1651578460000|2022-05-03 11:47:40||83.02||83.01||83.02||83.01|0
1651578490000|2022-05-03 11:48:10||83.02||83.02||83.02||83.01|0
1651578500000|2022-05-03 11:48:20||83.01||83.01||83.01||83.01|0
1651578510000|2022-05-03 11:48:30|83.06|83.02|83.06|83.01|83.07|83.03|83.06|83.01|3177
1651578520000|2022-05-03 11:48:40|83.05|83.02|83.06|83.03|83.06|83.03|83.04|83.02|3933
1651578540000|2022-05-03 11:49:00|83.07|83.05|83.04|83.01|83.09|83.05|83.03|83.01|10176
1651578550000|2022-05-03 11:49:10|83.02|83|82.99|82.95|83.02|83|82.98|82.95|8897
1651578560000|2022-05-03 11:49:20|83|82.96|83|82.96|83.01|82.97|83|82.96|270
1651578570000|2022-05-03 11:49:30|83.01|83|83.07|83.03|83.07|83.03|83.01|82.96|20841
1651578580000|2022-05-03 11:49:40|83.09|83.04|83.07|83.03|83.1|83.05|83.07|83.03|0
1651578600000|2022-05-03 11:50:00|83.09|83.04|83.09|83.04|83.09|83.04|83.09|83.04|0
1651578610000|2022-05-03 11:50:10|83.07|83.05|83.1|83.06|83.1|83.07|83.07|83.05|100
1651578640000|2022-05-03 11:50:40|83.09||83.09||83.09||83.09||37
1651578650000|2022-05-03 11:50:50|||||||||14186
1651578680000|2022-05-03 11:51:20|||||||||3
1651578700000|2022-05-03 11:51:40|83.1|83.07|83.13|83.09|83.13|83.1|83.1|83.06|1766
1651578710000|2022-05-03 11:51:50|83.11|83.07|83.13|83.08|83.13|83.08|83.11|83.07|2013
1651578720000|2022-05-03 11:52:00|83.12||83.13||83.13||83.12||0
1651578730000|2022-05-03 11:52:10|83.12||83.12||83.12||83.12||71
1651578740000|2022-05-03 11:52:20|83.11|83.07|83.11|83.07|83.11|83.07|83.1|83.07|2436
1651578750000|2022-05-03 11:52:30|83.1||83.11||83.11||83.09||29
1651578760000|2022-05-03 11:52:40|83.09|83.08|83.13|83.08|83.13|83.08|83.09|83.08|261
1651578770000|2022-05-03 11:52:50|83.12||83.12||83.12||83.12||0
1651578780000|2022-05-03 11:53:00|83.13|83.09|83.11|83.09|83.13|83.09|83.11|83.09|35
1651578790000|2022-05-03 11:53:10|83.13||83.13||83.13||83.13||145
1651578800000|2022-05-03 11:53:20||83.1||83.1||83.1||83.09|0
1651578830000|2022-05-03 11:53:50|83.12|83.09|83.1|83.06|83.12|83.09|83.09|83.06|1956
1651578840000|2022-05-03 11:54:00|83.09||83.1||83.1||83.09||0
1651578860000|2022-05-03 11:54:20|83.09||83.1||83.1||83.09||0
1651578880000|2022-05-03 11:54:40|83.11|83.08|83.14|83.1|83.14|83.11|83.11|83.08|4989
1651578890000|2022-05-03 11:54:50|83.15|83.11|83.15|83.12|83.15|83.14|83.14|83.1|26815
1651578900000|2022-05-03 11:55:00|83.17|83.13|83.18|83.15|83.18|83.15|83.17|83.13|2252
1651578920000|2022-05-03 11:55:20|83.19|83.14|83.19|83.15|83.19|83.15|83.19|83.14|4165
1651578930000|2022-05-03 11:55:30|83.2|83.16|83.25|83.2|83.27|83.23|83.18|83.16|5539
1651578940000|2022-05-03 11:55:40|83.24|83.19|83.2|83.15|83.24|83.2|83.16|83.13|35991
1651578950000|2022-05-03 11:55:50|83.21|83.16|83.29|83.25|83.29|83.25|83.21|83.16|11231
1651578960000|2022-05-03 11:56:00|83.28||83.29||83.29||83.28||0
1651578980000|2022-05-03 11:56:20|83.28||83.29||83.29||83.28||274
1651578990000|2022-05-03 11:56:30|||||||||287
1651579000000|2022-05-03 11:56:40|83.28|83.24|83.21|83.16|83.28|83.24|83.21|83.15|4964
1651579010000|2022-05-03 11:56:50|83.22|83.15|83.21|83.18|83.23|83.18|83.21|83.15|20000
1651579020000|2022-05-03 11:57:00|||||||||2
1651579040000|2022-05-03 11:57:20|||||||||530
1651579050000|2022-05-03 11:57:30|83.2|83.16|83.18|83.15|83.2|83.16|83.17|83.14|12976
1651579060000|2022-05-03 11:57:40|||||||||4012
1651579080000|2022-05-03 11:58:00||83.14||83.14||83.14||83.14|11
1651579090000|2022-05-03 11:58:10|83.17|83.15|83.18|83.15|83.18|83.15|83.16|83.15|12448
1651579100000|2022-05-03 11:58:20|83.16|83.14|83.16|83.14|83.18|83.14|83.16|83.14|6437
1651579110000|2022-05-03 11:58:30|83.14|83.12|83.14|83.13|83.14|83.13|83.14|83.12|3561
1651579130000|2022-05-03 11:58:50|83.16|83.12|83.13|83.1|83.16|83.12|83.13|83.1|2520
1651579150000|2022-05-03 11:59:10|83.15|83.08|83.12|83.1|83.15|83.1|83.1|83.08|11146
1651579160000|2022-05-03 11:59:20|83.13|83.11|83.13|83.11|83.16|83.11|83.13|83.11|374
1651579180000|2022-05-03 11:59:40|83.15|83.12|83.16|83.13|83.16|83.13|83.15|83.12|13592
1651579200000|2022-05-03 12:00:00|83.19|83.14|83.18|83.15|83.2|83.15|83.18|83.13|539
1651579210000|2022-05-03 12:00:10|83.19|83.16|83.22|83.17|83.23|83.17|83.19|83.16|5067
1651579220000|2022-05-03 12:00:20|83.21|83.16|83.25|83.2|83.25|83.21|83.2|83.15|8934
1651579230000|2022-05-03 12:00:30||83.21||83.21||83.21||83.21|0
1651579240000|2022-05-03 12:00:40||83.2||83.21||83.21||83.2|197
1651579250000|2022-05-03 12:00:50||83.2||83.2||83.2||83.2|0
1651579280000|2022-05-03 12:01:20|||||||||11944
1651579290000|2022-05-03 12:01:30|||||||||1819
1651579310000|2022-05-03 12:01:50|83.26|83.22|83.26|83.22|83.27|83.22|83.26|83.22|50
1651579320000|2022-05-03 12:02:00|83.27||83.27||83.27||83.27||0
1651579330000|2022-05-03 12:02:10|83.26||83.26||83.26||83.26||0
1651579340000|2022-05-03 12:02:20|83.27|83.23|83.27|83.24|83.27|83.24|83.27|83.23|0
1651579350000|2022-05-03 12:02:30|||||||||33
1651579360000|2022-05-03 12:02:40|||||||||3
1651579390000|2022-05-03 12:03:10|83.29|83.25|83.29|83.25|83.29|83.25|83.29|83.24|5651
1651579410000|2022-05-03 12:03:30|83.28||83.28||83.28||83.28||0
1651579420000|2022-05-03 12:03:40|83.26|83.24|83.28|83.24|83.28|83.24|83.26|83.24|815
1651579430000|2022-05-03 12:03:50|83.25|83.23|83.25|83.22|83.25|83.23|83.25|83.22|3221
1651579440000|2022-05-03 12:04:00|83.27|83.21|83.22|83.2|83.28|83.21|83.21|83.18|25575
1651579450000|2022-05-03 12:04:10|83.23|83.21|83.29|83.27|83.29|83.27|83.23|83.21|6955
1651579460000|2022-05-03 12:04:20|83.31|83.28|83.33|83.28|83.34|83.29|83.31|83.28|6038
1651579470000|2022-05-03 12:04:30||83.29||83.29||83.29||83.29|119
1651579480000|2022-05-03 12:04:40|83.34|83.3|83.35|83.31|83.35|83.31|83.34|83.3|119
1651579500000|2022-05-03 12:05:00|83.36|83.33|83.37|83.33|83.37|83.33|83.36|83.33|0
1651579520000|2022-05-03 12:05:20|83.35|83.32|83.35|83.3|83.35|83.33|83.34|83.3|3864
1651579530000|2022-05-03 12:05:30||83.31||83.31||83.31||83.31|0
1651579540000|2022-05-03 12:05:40|83.34||83.35||83.35||83.34||0
1651579580000|2022-05-03 12:06:20|83.36|83.32|83.38|83.34|83.38|83.34|83.36|83.32|2598
1651579600000|2022-05-03 12:06:40|83.39|83.35|83.39|83.36|83.39|83.36|83.39|83.35|571
1651579630000|2022-05-03 12:07:10|83.38|83.35|83.37|83.34|83.38|83.35|83.36|83.33|12473
1651579650000|2022-05-03 12:07:30|83.36|83.33|83.34|83.31|83.36|83.33|83.34|83.31|4665
1651579660000|2022-05-03 12:07:40|83.35|83.32|83.36|83.31|83.36|83.32|83.35|83.31|6012
1651579670000|2022-05-03 12:07:50|||||||||35
1651579680000|2022-05-03 12:08:00|||||||||5
1651579690000|2022-05-03 12:08:10|83.37|83.32|83.35|83.32|83.37|83.32|83.35|83.32|1182
1651579700000|2022-05-03 12:08:20|||||||||7038
1651579710000|2022-05-03 12:08:30|83.37|83.35|83.42|83.39|83.42|83.39|83.37|83.32|30519
1651579720000|2022-05-03 12:08:40|83.41|83.38|83.41|83.36|83.41|83.39|83.41|83.36|916
1651579730000|2022-05-03 12:08:50|83.38|83.35|83.42|83.38|83.42|83.38|83.38|83.35|26
1651579740000|2022-05-03 12:09:00||83.37||83.39||83.39||83.37|12
1651579750000|2022-05-03 12:09:10|83.4|83.38|83.4|83.35|83.41|83.38|83.39|83.35|4334
1651579760000|2022-05-03 12:09:20||83.36||83.36||83.38||83.36|0
1651579780000|2022-05-03 12:09:40|83.39|83.35|83.39|83.35|83.39|83.36|83.39|83.35|20
1651579790000|2022-05-03 12:09:50|83.38|83.36|83.39|83.35|83.39|83.36|83.38|83.35|169
1651579800000|2022-05-03 12:10:00||83.36||83.36||83.36||83.36|1422
1651579810000|2022-05-03 12:10:10||83.37||83.36||83.37||83.36|3217
1651579820000|2022-05-03 12:10:20|83.4|83.38|83.42|83.39|83.42|83.39|83.4|83.37|9703
1651579840000|2022-05-03 12:10:40|83.44|83.38|83.57|83.53|83.59|83.53|83.44|83.38|10247
1651579850000|2022-05-03 12:10:50|83.55|83.52|83.58|83.54|83.58|83.54|83.53|83.5|3138
1651579860000|2022-05-03 12:11:00|83.56|83.53|83.56|83.53|83.58|83.53|83.55|83.51|659
1651579870000|2022-05-03 12:11:10|83.58|83.54|83.57|83.53|83.58|83.54|83.57|83.53|362
1651579880000|2022-05-03 12:11:20|83.58|83.54|83.57|83.53|83.58|83.54|83.57|83.53|113
1651579890000|2022-05-03 12:11:30|83.56||83.56||83.56||83.56||2381
1651579900000|2022-05-03 12:11:40||83.54||83.54||83.54||83.54|275
1651579910000|2022-05-03 12:11:50||83.53||83.53||83.53||83.53|160
1651579920000|2022-05-03 12:12:00|83.55|83.52|83.56|83.52|83.56|83.52|83.55|83.52|2275
1651579930000|2022-05-03 12:12:10|83.55|83.51|83.49|83.45|83.55|83.52|83.49|83.45|20280
1651579940000|2022-05-03 12:12:20|83.51|83.47|83.53|83.5|83.54|83.5|83.51|83.47|4318
1651579950000|2022-05-03 12:12:30|||||||||8
1651579970000|2022-05-03 12:12:50|83.55|83.52|83.56|83.53|83.56|83.53|83.55|83.5|5295
1651579980000|2022-05-03 12:13:00|83.55|83.51|83.51|83.47|83.55|83.51|83.51|83.47|2340
1651579990000|2022-05-03 12:13:10|83.5|83.46|83.45|83.41|83.5|83.47|83.45|83.41|6713
1651580000000|2022-05-03 12:13:20|83.44|83.4|83.4|83.35|83.46|83.41|83.4|83.35|21556
1651580010000|2022-05-03 12:13:30|83.42|83.36|83.43|83.38|83.46|83.43|83.39|83.36|26672
1651580020000|2022-05-03 12:13:40|83.41|83.36|83.4|83.36|83.41|83.37|83.39|83.36|2684
1651580030000|2022-05-03 12:13:50|83.41|83.37|83.38|83.34|83.43|83.39|83.38|83.34|20099
1651580040000|2022-05-03 12:14:00|83.36|83.33|83.34|83.29|83.36|83.33|83.34|83.29|3757
1651580050000|2022-05-03 12:14:10|83.36|83.3|83.34|83.29|83.38|83.33|83.34|83.28|16313
1651580060000|2022-05-03 12:14:20|83.36|83.3|83.37|83.33|83.4|83.35|83.36|83.3|2357
1651580070000|2022-05-03 12:14:30|83.35|83.32|83.3|83.24|83.35|83.32|83.3|83.24|17788
1651580080000|2022-05-03 12:14:40|83.29|83.25|83.26|83.2|83.29|83.25|83.24|83.2|16198
1651580090000|2022-05-03 12:14:50|83.28|83.21|83.3|83.27|83.32|83.27|83.28|83.21|2455
1651580100000|2022-05-03 12:15:00|83.31|83.28|83.3|83.26|83.31|83.28|83.3|83.26|6
1651580110000|2022-05-03 12:15:10|83.31|83.27|83.35|83.31|83.37|83.32|83.31|83.27|27977
1651580120000|2022-05-03 12:15:20|83.34|83.3|83.35|83.31|83.35|83.32|83.34|83.3|1553
1651580130000|2022-05-03 12:15:30|83.37|83.32|83.53|83.5|83.58|83.52|83.37|83.32|80280
1651580140000|2022-05-03 12:15:40|83.52|83.48|83.53|83.48|83.53|83.48|83.52|83.46|1373
1651580150000|2022-05-03 12:15:50|||||||||29
1651580160000|2022-05-03 12:16:00||83.5||83.48||83.5||83.48|0
1651580180000|2022-05-03 12:16:20|83.52||83.52||83.52||83.52||0
1651580200000|2022-05-03 12:16:40||83.49||83.49||83.49||83.49|110
1651580220000|2022-05-03 12:17:00|83.5|83.47|83.43|83.38|83.5|83.47|83.43|83.38|2481
1651580230000|2022-05-03 12:17:10|83.41|83.37|83.41|83.36|83.41|83.37|83.41|83.35|357
1651580240000|2022-05-03 12:17:20|83.39|83.35|83.39|83.34|83.39|83.35|83.39|83.34|0
1651580250000|2022-05-03 12:17:30|83.37|83.33|83.37|83.32|83.37|83.33|83.37|83.32|0
1651580260000|2022-05-03 12:17:40|83.35|83.31|83.31|83.27|83.35|83.31|83.31|83.26|2248
1651580280000|2022-05-03 12:18:00|||||||||284
1651580300000|2022-05-03 12:18:20|83.33|83.28|83.37|83.32|83.39|83.34|83.33|83.28|15223
1651580310000|2022-05-03 12:18:30||83.33||83.33||83.33||83.33|66
1651580320000|2022-05-03 12:18:40||83.32||83.32||83.32||83.32|77
1651580330000|2022-05-03 12:18:50|83.39|83.33|83.43|83.38|83.43|83.38|83.39|83.33|1784
1651580360000|2022-05-03 12:19:20|83.42|83.37|83.43|83.38|83.43|83.38|83.4|83.36|0
1651580370000|2022-05-03 12:19:30|||||||||5985
1651580380000|2022-05-03 12:19:40|83.44|83.39|83.44|83.38|83.44|83.39|83.44|83.38|0
1651580390000|2022-05-03 12:19:50|83.45|83.39|83.46|83.41|83.49|83.42|83.45|83.39|6585
1651580400000|2022-05-03 12:20:00|83.47|83.42|83.49|83.46|83.5|83.46|83.47|83.41|3841
1651580410000|2022-05-03 12:20:10|83.5||83.49||83.5||83.49||1
1651580430000|2022-05-03 12:20:30|83.47|83.44|83.48|83.44|83.49|83.44|83.46|83.4|9842
1651580460000|2022-05-03 12:21:00|83.5|83.45|83.53|83.46|83.53|83.52|83.5|83.45|11369
1651580470000|2022-05-03 12:21:10|83.54|83.47|83.52|83.47|83.54|83.48|83.52|83.47|702
1651580490000|2022-05-03 12:21:30|83.53|83.48|83.53|83.48|83.53|83.48|83.53|83.47|0
1651580500000|2022-05-03 12:21:40|83.54|83.49|83.54|83.49|83.54|83.49|83.54|83.49|0
1651580520000|2022-05-03 12:22:00|83.56|83.51|83.57|83.53|83.6|83.54|83.56|83.51|3754
1651580530000|2022-05-03 12:22:10|83.58|83.55|83.57|83.53|83.61|83.55|83.57|83.53|2450
1651580540000|2022-05-03 12:22:20||83.55||83.53||83.55||83.53|25
1651580550000|2022-05-03 12:22:30|83.56|83.52|83.56|83.52|83.56|83.52|83.56|83.51|3946
1651580560000|2022-05-03 12:22:40|83.57||83.57||83.57||83.57||1190
1651580580000|2022-05-03 12:23:00|83.56|83.51|83.56|83.51|83.56|83.51|83.56|83.51|2074
1651580610000|2022-05-03 12:23:30|83.55|83.49|83.54|83.49|83.56|83.51|83.53|83.49|966
1651580650000|2022-05-03 12:24:10|83.52||83.52||83.52||83.52||0
1651580660000|2022-05-03 12:24:20|83.54|83.5|83.61|83.59|83.61|83.59|83.52|83.5|11739
1651580670000|2022-05-03 12:24:30|83.63|83.61|83.69|83.63|83.7|83.63|83.63|83.61|4644
1651580680000|2022-05-03 12:24:40||83.64||83.63||83.64||83.63|462
1651580700000|2022-05-03 12:25:00||83.64||83.64||83.65||83.64|0
1651580710000|2022-05-03 12:25:10|||||||||10
1651580730000|2022-05-03 12:25:30|83.67|83.63|83.67|83.62|83.67|83.65|83.65|83.61|12577
1651580740000|2022-05-03 12:25:40|||||||||300
1651580750000|2022-05-03 12:25:50|||||||||23
1651580760000|2022-05-03 12:26:00|83.69|83.63|83.69|83.65|83.69|83.65|83.69|83.63|46
1651580790000|2022-05-03 12:26:30|83.68|83.64|83.68|83.64|83.68|83.64|83.68|83.64|710
1651580820000|2022-05-03 12:27:00|||||||||179
1651580840000|2022-05-03 12:27:20|||||||||11948
1651580850000|2022-05-03 12:27:30|83.69|83.65|83.69|83.67|83.71|83.67|83.69|83.65|6737
1651580860000|2022-05-03 12:27:40|83.68|83.65|83.68|83.65|83.68|83.65|83.68|83.65|3032
1651580880000|2022-05-03 12:28:00|83.67|83.64|83.68|83.62|83.68|83.64|83.65|83.6|8848
1651580890000|2022-05-03 12:28:10|83.67|83.61|83.67|83.61|83.67|83.61|83.67|83.61|237
1651580900000|2022-05-03 12:28:20|83.66||83.66||83.66||83.66||0
1651580920000|2022-05-03 12:28:40|83.67|83.62|83.64|83.62|83.67|83.63|83.64|83.62|6301
1651580940000|2022-05-03 12:29:00||83.63||83.62||83.63||83.62|31
1651580970000|2022-05-03 12:29:30|83.65|83.63|83.68|83.65|83.68|83.65|83.64|83.63|13918
1651580980000|2022-05-03 12:29:40|83.69||83.69||83.69||83.69||5348
1651580990000|2022-05-03 12:29:50|83.67|83.64|83.65|83.62|83.67|83.64|83.65|83.62|13607
1651581000000|2022-05-03 12:30:00|83.63|83.6|83.67|83.61|83.67|83.61|83.63|83.59|12406
1651581010000|2022-05-03 12:30:10|83.65|83.6|83.65|83.61|83.65|83.62|83.65|83.6|0
1651581020000|2022-05-03 12:30:20||83.6||83.6||83.6||83.6|0
1651581060000|2022-05-03 12:31:00|||||||||3200
1651581070000|2022-05-03 12:31:10|||||||||3000
1651581080000|2022-05-03 12:31:20|83.63|83.62|83.65|83.62|83.65|83.62|83.63|83.62|169
1651581090000|2022-05-03 12:31:30|||||||||11
1651581100000|2022-05-03 12:31:40|83.64|83.61|83.64|83.6|83.64|83.61|83.64|83.6|2150
1651581110000|2022-05-03 12:31:50|83.65|83.61|83.65|83.61|83.65|83.61|83.65|83.61|0
1651581120000|2022-05-03 12:32:00||83.59||83.59||83.59||83.59|0
1651581130000|2022-05-03 12:32:10|83.64|83.58|83.63|83.58|83.64|83.58|83.63|83.57|0
1651581140000|2022-05-03 12:32:20|83.62|83.57|83.6|83.55|83.62|83.57|83.6|83.55|1205
1651581150000|2022-05-03 12:32:30||83.54||83.55||83.55||83.53|16500
1651581160000|2022-05-03 12:32:40|83.58|83.54|83.6|83.55|83.6|83.55|83.58|83.54|1
1651581170000|2022-05-03 12:32:50|||||||||2013
1651581180000|2022-05-03 12:33:00|83.62|83.58|83.71|83.66|83.71|83.66|83.62|83.57|25257
1651581190000|2022-05-03 12:33:10|83.7|83.65|83.71|83.64|83.71|83.65|83.7|83.64|149
1651581200000|2022-05-03 12:33:20||83.66||83.66||83.66||83.66|0
1651581210000|2022-05-03 12:33:30|83.69||83.69||83.69||83.69||0
1651581220000|2022-05-03 12:33:40||83.65||83.66||83.66||83.64|0
1651581230000|2022-05-03 12:33:50||83.67||83.66||83.67||83.66|0
1651581240000|2022-05-03 12:34:00||83.67||83.66||83.67||83.66|20
1651581260000|2022-05-03 12:34:20|83.71|83.68|83.74|83.68|83.74|83.68|83.71|83.68|79
1651581270000|2022-05-03 12:34:30|83.72||83.72||83.72||83.72||8000
1651581280000|2022-05-03 12:34:40|||||||||1311
1651581300000|2022-05-03 12:35:00||83.69||83.68||83.7||83.68|0
1651581310000|2022-05-03 12:35:10|||||||||11
1651581320000|2022-05-03 12:35:20|83.71|83.67|83.68|83.65|83.71|83.68|83.68|83.63|2924
1651581330000|2022-05-03 12:35:30|83.7|83.63|83.71|83.66|83.71|83.67|83.7|83.63|10
1651581340000|2022-05-03 12:35:40|83.7|83.65|83.72|83.68|83.72|83.68|83.7|83.65|5122
1651581360000|2022-05-03 12:36:00|83.73|83.69|83.73|83.68|83.73|83.7|83.73|83.68|45
1651581380000|2022-05-03 12:36:20||83.7||83.68||83.7||83.68|21828
1651581390000|2022-05-03 12:36:30|83.72||83.72||83.73||83.72||0
1651581400000|2022-05-03 12:36:40|||||||||171
1651581410000|2022-05-03 12:36:50|||||||||8608
1651581430000|2022-05-03 12:37:10|83.73|83.69|83.72|83.68|83.77|83.72|83.71|83.68|16101
1651581440000|2022-05-03 12:37:20|83.73|83.69|83.72|83.68|83.74|83.69|83.72|83.68|0
1651581470000|2022-05-03 12:37:50|83.74|83.7|83.74|83.7|83.74|83.72|83.72|83.7|6036
1651581500000|2022-05-03 12:38:20|83.73|83.69|83.73|83.68|83.73|83.69|83.73|83.68|7500
1651581510000|2022-05-03 12:38:30|||||||||1996
1651581520000|2022-05-03 12:38:40|83.75|83.69|83.77|83.71|83.77|83.71|83.75|83.69|878
1651581530000|2022-05-03 12:38:50||83.72||83.73||83.73||83.72|3559
1651581540000|2022-05-03 12:39:00|83.78|83.74|83.77|83.71|83.81|83.77|83.77|83.71|34635
1651581550000|2022-05-03 12:39:10||83.72||83.71||83.72||83.71|50
1651581560000|2022-05-03 12:39:20||83.72||83.72||83.72||83.72|252
1651581570000|2022-05-03 12:39:30||83.71||83.71||83.71||83.71|0
1651581580000|2022-05-03 12:39:40|83.76|83.72|83.74|83.68|83.76|83.72|83.74|83.68|2342
1651581590000|2022-05-03 12:39:50|||||||||2370
1651581600000|2022-05-03 12:40:00||83.69||83.69||83.69||83.68|100
1651581610000|2022-05-03 12:40:10||83.68||83.68||83.68||83.68|0
1651581620000|2022-05-03 12:40:20|83.76|83.69|83.75|83.7|83.77|83.7|83.75|83.68|0
1651581630000|2022-05-03 12:40:30||83.69||83.68||83.69||83.68|0
1651581640000|2022-05-03 12:40:40|83.74|83.69|83.74|83.69|83.74|83.7|83.74|83.69|1025
1651581650000|2022-05-03 12:40:50||83.68||83.68||83.68||83.68|4
1651581660000|2022-05-03 12:41:00|||||||||887
1651581670000|2022-05-03 12:41:10||83.69||83.68||83.7||83.68|709
1651581680000|2022-05-03 12:41:20||83.69||83.69||83.69||83.69|0
1651581700000|2022-05-03 12:41:40|||||||||10000
1651581710000|2022-05-03 12:41:50|83.75|83.7|83.73|83.68|83.77|83.74|83.73|83.68|15404
1651581720000|2022-05-03 12:42:00|83.71||83.71||83.71||83.71||1322
1651581730000|2022-05-03 12:42:10|83.7|83.67|83.71|83.67|83.71|83.67|83.69|83.64|18457
1651581750000|2022-05-03 12:42:30|||||||||10000
1651581770000|2022-05-03 12:42:50|83.7|83.66|83.7|83.66|83.7|83.66|83.7|83.66|6589
1651581810000|2022-05-03 12:43:30|83.72|83.67|83.71|83.66|83.73|83.67|83.71|83.66|5469
1651581830000|2022-05-03 12:43:50|83.73|83.68|83.76|83.7|83.76|83.72|83.73|83.68|17465
1651581840000|2022-05-03 12:44:00|83.74||83.74||83.74||83.74||62430
1651581870000|2022-05-03 12:44:30|83.76|83.71|83.76|83.71|83.76|83.73|83.76|83.71|38
1651581880000|2022-05-03 12:44:40|83.75||83.76||83.76||83.75||121
1651581900000|2022-05-03 12:45:00|||||||||8315
1651581910000|2022-05-03 12:45:10||83.72||83.71||83.72||83.71|5
1651581920000|2022-05-03 12:45:20|83.75|83.7|83.71|83.66|83.75|83.7|83.71|83.66|19571
1651581950000|2022-05-03 12:45:50|||||||||598
1651581960000|2022-05-03 12:46:00|83.72|83.67|83.82|83.77|83.82|83.77|83.72|83.67|17621
1651581970000|2022-05-03 12:46:10|||||||||597
1651581980000|2022-05-03 12:46:20|83.8|83.79|83.8|83.76|83.8|83.79|83.8|83.76|3000
1651581990000|2022-05-03 12:46:30|83.81|83.77|83.82|83.78|83.82|83.79|83.81|83.77|1019
1651582010000|2022-05-03 12:46:50||83.79||83.77||83.79||83.77|70
1651582020000|2022-05-03 12:47:00|83.81|83.76|83.82|83.77|83.82|83.78|83.81|83.75|105
1651582040000|2022-05-03 12:47:20|83.81||83.81||83.81||83.81||597
1651582050000|2022-05-03 12:47:30|||||||||6
1651582060000|2022-05-03 12:47:40|83.82|83.78|83.72|83.67|83.82|83.78|83.7|83.66|65288
1651582070000|2022-05-03 12:47:50|83.73|83.68|83.68|83.66|83.73|83.68|83.68|83.66|14412
1651582080000|2022-05-03 12:48:00|83.67|83.65|83.68|83.65|83.68|83.66|83.67|83.65|22397
1651582090000|2022-05-03 12:48:10|83.67||83.68||83.68||83.67||1579
1651582100000|2022-05-03 12:48:20|83.7|83.66|83.7|83.66|83.7|83.66|83.7|83.66|6749
1651582110000|2022-05-03 12:48:30|83.71|83.7|83.73|83.67|83.73|83.71|83.71|83.66|2571
1651582120000|2022-05-03 12:48:40|83.71|83.66|83.72|83.67|83.73|83.68|83.71|83.66|5932
1651582130000|2022-05-03 12:48:50|83.71|83.66|83.69|83.65|83.71|83.66|83.69|83.65|0
1651582140000|2022-05-03 12:49:00|83.67|83.64|83.67|83.63|83.67|83.64|83.67|83.63|8920
1651582150000|2022-05-03 12:49:10|83.69||83.69||83.69||83.69||0
1651582160000|2022-05-03 12:49:20|83.7|83.64|83.71|83.65|83.71|83.66|83.7|83.64|4865
1651582180000|2022-05-03 12:49:40|||||||||1000
1651582190000|2022-05-03 12:49:50|83.7|83.64|83.69|83.64|83.7|83.64|83.69|83.64|0
1651582200000|2022-05-03 12:50:00|83.7|83.66|83.69|83.64|83.7|83.66|83.69|83.64|0
1651582210000|2022-05-03 12:50:10||83.63||83.64||83.64||83.63|28823
1651582220000|2022-05-03 12:50:20|83.7|83.65|83.7|83.65|83.7|83.65|83.7|83.65|0
1651582230000|2022-05-03 12:50:30|83.69|83.64|83.7|83.64|83.7|83.64|83.69|83.64|2229
1651582240000|2022-05-03 12:50:40|83.67|83.63|83.62|83.59|83.67|83.63|83.62|83.59|8090
1651582260000|2022-05-03 12:51:00|83.61|83.6|83.64|83.61|83.64|83.61|83.61|83.59|12835
1651582270000|2022-05-03 12:51:10||83.59||83.59||83.59||83.59|0
1651582290000|2022-05-03 12:51:30|||||||||45197
1651582320000|2022-05-03 12:52:00||83.6||83.6||83.6||83.6|2280
1651582330000|2022-05-03 12:52:10|||||||||118
1651582340000|2022-05-03 12:52:20||83.59||83.59||83.59||83.59|1260
1651582360000|2022-05-03 12:52:40|83.63||83.64||83.64||83.63||0
1651582370000|2022-05-03 12:52:50|83.62|83.57|83.63|83.59|83.63|83.59|83.6|83.56|4505
1651582380000|2022-05-03 12:53:00|83.62|83.6|83.63|83.58|83.63|83.62|83.62|83.58|9
1651582400000|2022-05-03 12:53:20||83.6||83.6||83.6||83.6|0
1651582410000|2022-05-03 12:53:30|||||||||2000
1651582420000|2022-05-03 12:53:40|||||||||1172
1651582440000|2022-05-03 12:54:00|83.64|83.61|83.64|83.6|83.64|83.61|83.64|83.6|2731
1651582460000|2022-05-03 12:54:20|83.66|83.62|83.66|83.61|83.66|83.62|83.66|83.6|2725
1651582470000|2022-05-03 12:54:30|83.65|83.6|83.65|83.6|83.65|83.6|83.64|83.6|118
1651582480000|2022-05-03 12:54:40|83.66|83.61|83.66|83.6|83.66|83.61|83.65|83.6|0
1651582490000|2022-05-03 12:54:50|83.64||83.66||83.66||83.64||24
1651582500000|2022-05-03 12:55:00||83.61||83.61||83.62||83.61|0
1651582520000|2022-05-03 12:55:20|83.67|83.62|83.76|83.71|83.79|83.73|83.66|83.62|25301
1651582530000|2022-05-03 12:55:30||83.72||83.71||83.72||83.71|0
1651582540000|2022-05-03 12:55:40||83.72||83.72||83.72||83.72|0
1651582550000|2022-05-03 12:55:50|83.75|83.71|83.76|83.71|83.76|83.71|83.74|83.69|22570
1651582560000|2022-05-03 12:56:00|83.75||83.74||83.75||83.74||0
1651582570000|2022-05-03 12:56:10|83.72|83.69|83.74|83.69|83.74|83.69|83.72|83.69|1683
1651582580000|2022-05-03 12:56:20|83.73|83.7|83.7|83.67|83.73|83.7|83.7|83.67|11969
1651582590000|2022-05-03 12:56:30||83.65||83.65||83.65||83.65|0
1651582600000|2022-05-03 12:56:40|||||||||15428
1651582610000|2022-05-03 12:56:50||83.66||83.65||83.66||83.65|11016
1651582620000|2022-05-03 12:57:00|83.71|83.67|83.7|83.66|83.71|83.67|83.7|83.66|4496
1651582630000|2022-05-03 12:57:10|83.67|83.64|83.61|83.57|83.67|83.64|83.6|83.56|24509
1651582640000|2022-05-03 12:57:20|83.6|83.55|83.59|83.55|83.61|83.55|83.58|83.55|7087
1651582660000|2022-05-03 12:57:40|||||||||3000
1651582670000|2022-05-03 12:57:50|83.58||83.59||83.59||83.58||0
1651582690000|2022-05-03 12:58:10|83.58||83.58||83.58||83.58||3710
1651582700000|2022-05-03 12:58:20|83.56|83.53|83.56|83.51|83.56|83.53|83.56|83.51|4455
1651582760000|2022-05-03 12:59:20|83.58|83.52|83.56|83.52|83.58|83.54|83.53|83.51|9207
1651582770000|2022-05-03 12:59:30|83.57|83.53|83.58|83.53|83.58|83.54|83.57|83.53|2823
1651582790000|2022-05-03 12:59:50||83.54||83.54||83.54||83.54|0
1651582840000|2022-05-03 13:00:40||83.55||83.54||83.55||83.54|36
1651582850000|2022-05-03 13:00:50|83.57|83.53|83.57|83.53|83.57|83.53|83.57|83.53|725
1651582860000|2022-05-03 13:01:00|||||||||2440
1651582870000|2022-05-03 13:01:10||83.52||83.52||83.52||83.52|92
1651582880000|2022-05-03 13:01:20|||||||||1176
1651582890000|2022-05-03 13:01:30|83.58|83.54|83.58|83.55|83.58|83.55|83.58|83.53|6388
1651582900000|2022-05-03 13:01:40|83.59|83.57|83.6|83.57|83.6|83.57|83.58|83.57|6187
1651582910000|2022-05-03 13:01:50|83.59|83.56|83.58|83.52|83.59|83.56|83.57|83.52|8158
1651582920000|2022-05-03 13:02:00|83.59|83.53|83.53|83.51|83.59|83.53|83.53|83.51|3063
1651582930000|2022-05-03 13:02:10||83.5||83.5||83.5||83.5|609
1651582950000|2022-05-03 13:02:30|83.55|83.51|83.53|83.52|83.57|83.53|83.53|83.51|20658
1651582960000|2022-05-03 13:02:40|83.55|83.51|83.57|83.52|83.57|83.53|83.53|83.51|2319
1651582970000|2022-05-03 13:02:50||83.54||83.54||83.54||83.54|0
1651582980000|2022-05-03 13:03:00|83.55|83.53|83.55|83.52|83.55|83.53|83.55|83.51|0
1651582990000|2022-05-03 13:03:10|83.53|83.51|83.54|83.51|83.57|83.51|83.53|83.5|1603
1651583030000|2022-05-03 13:03:50|83.56|83.52|83.57|83.53|83.57|83.53|83.55|83.52|4273
1651583040000|2022-05-03 13:04:00|83.56|83.52|83.54|83.5|83.56|83.52|83.54|83.5|5458
1651583050000|2022-05-03 13:04:10|||||||||772
1651583070000|2022-05-03 13:04:30|||||||||1557
1651583080000|2022-05-03 13:04:40||83.51||83.5||83.51||83.5|2054
1651583090000|2022-05-03 13:04:50|83.56|83.51|83.56|83.53|83.56|83.53|83.56|83.51|990
1651583100000|2022-05-03 13:05:00|83.57|83.55|83.59|83.55|83.61|83.57|83.56|83.53|5040
1651583110000|2022-05-03 13:05:10|83.58|83.56|83.58|83.55|83.59|83.56|83.58|83.55|2500
1651583120000|2022-05-03 13:05:20|83.59|83.56|83.66|83.61|83.66|83.63|83.59|83.56|6788
1651583130000|2022-05-03 13:05:30|||||||||40
1651583140000|2022-05-03 13:05:40|83.64|83.62|83.65|83.61|83.66|83.62|83.64|83.61|1851
1651583150000|2022-05-03 13:05:50|83.64||83.65||83.65||83.64||0
1651583160000|2022-05-03 13:06:00|83.64||83.64||83.64||83.64||1291
1651583190000|2022-05-03 13:06:30|||||||||6059
1651583230000|2022-05-03 13:07:10|83.63|83.6|83.62|83.59|83.63|83.6|83.62|83.59|1027
1651583240000|2022-05-03 13:07:20|83.63|83.61|83.65|83.6|83.65|83.61|83.63|83.59|2429
1651583250000|2022-05-03 13:07:30|83.64||83.64||83.64||83.64||5
1651583270000|2022-05-03 13:07:50|83.62|83.59|83.57|83.53|83.62|83.59|83.56|83.52|40362
1651583280000|2022-05-03 13:08:00||83.52||83.53||83.53||83.52|10715
1651583300000|2022-05-03 13:08:20|83.56|83.52|83.56|83.52|83.56|83.53|83.56|83.52|1539
1651583310000|2022-05-03 13:08:30|83.57|83.54|83.64|83.6|83.64|83.6|83.57|83.54|15319
1651583320000|2022-05-03 13:08:40|83.65|83.62|83.67|83.62|83.68|83.64|83.65|83.62|3828
1651583330000|2022-05-03 13:08:50|83.64||83.64||83.64||83.64||279
1651583340000|2022-05-03 13:09:00||83.61||83.6||83.61||83.6|100
1651583350000|2022-05-03 13:09:10|83.63|83.59|83.64|83.6|83.64|83.6|83.63|83.59|0
1651583370000|2022-05-03 13:09:30|83.66|83.61|83.64|83.6|83.67|83.62|83.64|83.6|1358
1651583380000|2022-05-03 13:09:40|83.63|83.59|83.64|83.6|83.64|83.61|83.63|83.59|1257
1651583390000|2022-05-03 13:09:50||83.61||83.6||83.61||83.6|70
1651583400000|2022-05-03 13:10:00||83.61||83.61||83.61||83.6|1755
1651583420000|2022-05-03 13:10:20|83.63|83.6|83.63|83.59|83.63|83.6|83.63|83.59|1201
1651583460000|2022-05-03 13:11:00|||||||||727
1651583470000|2022-05-03 13:11:10|83.64|83.6|83.64|83.6|83.64|83.6|83.64|83.6|64
1651583480000|2022-05-03 13:11:20|83.62|83.59|83.64|83.6|83.64|83.61|83.62|83.59|4953
1651583490000|2022-05-03 13:11:30||83.59||83.6||83.6||83.59|100
1651583500000|2022-05-03 13:11:40|||||||||498
1651583510000|2022-05-03 13:11:50|83.63|83.59|83.59|83.55|83.64|83.59|83.59|83.55|10713
1651583540000|2022-05-03 13:12:20|83.58||83.59||83.59||83.58||10
1651583560000|2022-05-03 13:12:40|83.57||83.57||83.57||83.57||1050
1651583570000|2022-05-03 13:12:50|83.59|83.56|83.6|83.57|83.62|83.57|83.57|83.56|5237
1651583600000|2022-05-03 13:13:20|83.62|83.58|83.64|83.59|83.64|83.59|83.62|83.57|1791
1651583610000|2022-05-03 13:13:30||83.6||83.6||83.6||83.6|20
1651583640000|2022-05-03 13:14:00|83.65|83.61|83.7|83.65|83.72|83.67|83.65|83.61|17595
1651583650000|2022-05-03 13:14:10|83.69|83.64|83.67|83.62|83.69|83.64|83.67|83.62|6052
1651583660000|2022-05-03 13:14:20|83.66|83.61|83.64|83.59|83.66|83.61|83.64|83.59|0
1651583670000|2022-05-03 13:14:30|83.66|83.6|83.65|83.61|83.67|83.61|83.65|83.6|0
1651583680000|2022-05-03 13:14:40|83.64|83.6|83.58|83.56|83.64|83.6|83.58|83.56|14917
1651583690000|2022-05-03 13:14:50|83.57|83.54|83.56|83.51|83.57|83.54|83.55|83.51|12413
1651583700000|2022-05-03 13:15:00|83.57|83.52|83.62|83.57|83.62|83.57|83.57|83.52|2861
1651583710000|2022-05-03 13:15:10|83.61||83.62||83.62||83.61||0
1651583720000|2022-05-03 13:15:20|83.61||83.62||83.62||83.61||0
1651583740000|2022-05-03 13:15:40|83.64|83.58|83.61|83.57|83.64|83.58|83.61|83.57|993
1651583750000|2022-05-03 13:15:50|83.6|83.55|83.6|83.55|83.6|83.55|83.6|83.55|0
1651583760000|2022-05-03 13:16:00|83.61|83.56|83.65|83.6|83.65|83.6|83.6|83.56|157
1651583770000|2022-05-03 13:16:10|||||||||1000
1651583780000|2022-05-03 13:16:20||83.61||83.61||83.61||83.61|0
1651583790000|2022-05-03 13:16:30|83.63|83.6|83.63|83.6|83.63|83.6|83.63|83.6|0
1651583810000|2022-05-03 13:16:50|||||||||464
1651583820000|2022-05-03 13:17:00|||||||||1182
1651583830000|2022-05-03 13:17:10|83.62|83.59|83.62|83.58|83.62|83.59|83.62|83.57|460
1651583850000|2022-05-03 13:17:30|83.63|83.59|83.63|83.59|83.63|83.59|83.63|83.59|3386
1651583860000|2022-05-03 13:17:40|83.65|83.6|83.63|83.59|83.66|83.61|83.63|83.59|1941
1651583870000|2022-05-03 13:17:50|83.65|83.6|83.65|83.61|83.67|83.63|83.65|83.6|2869
1651583880000|2022-05-03 13:18:00|83.66|83.62|83.66|83.62|83.66|83.62|83.66|83.62|2678
1651583890000|2022-05-03 13:18:10|83.67|83.63|83.66|83.63|83.67|83.63|83.66|83.63|534
1651583900000|2022-05-03 13:18:20|83.68|83.64|83.69|83.65|83.69|83.65|83.66|83.64|6673
1651583910000|2022-05-03 13:18:30|83.7|83.66|83.73|83.69|83.73|83.69|83.7|83.65|11374
1651583920000|2022-05-03 13:18:40|83.71|83.67|83.71|83.67|83.71|83.67|83.71|83.67|1527
1651583930000|2022-05-03 13:18:50|83.7||83.7||83.71||83.7||5078
1651583940000|2022-05-03 13:19:00|83.68|83.65|83.65|83.63|83.68|83.65|83.65|83.6|21632
1651583950000|2022-05-03 13:19:10|83.64|83.61|83.65|83.61|83.65|83.61|83.64|83.59|1596
1651583970000|2022-05-03 13:19:30|||||||||4655
1651583980000|2022-05-03 13:19:40|83.64|83.59|83.64|83.59|83.64|83.59|83.64|83.59|0
1651584000000|2022-05-03 13:20:00||83.6||83.6||83.6||83.6|0
1651584010000|2022-05-03 13:20:10|83.65|83.59|83.64|83.6|83.65|83.61|83.64|83.59|5586
1651584020000|2022-05-03 13:20:20|83.65||83.65||83.65||83.65||0
1651584030000|2022-05-03 13:20:30|83.67|83.61|83.7|83.66|83.7|83.66|83.67|83.61|10405
1651584040000|2022-05-03 13:20:40|||||||||106
1651584050000|2022-05-03 13:20:50|83.69|83.65|83.69|83.64|83.7|83.65|83.66|83.63|27614
1651584060000|2022-05-03 13:21:00|83.66|83.63|83.61|83.56|83.66|83.63|83.61|83.55|27096
1651584070000|2022-05-03 13:21:10||83.55||83.55||83.55||83.55|0
1651584080000|2022-05-03 13:21:20|83.6||83.6||83.6||83.6||0
1651584090000|2022-05-03 13:21:30|83.59||83.59||83.6||83.59||27
1651584110000|2022-05-03 13:21:50|83.58||83.59||83.59||83.58||820
1651584120000|2022-05-03 13:22:00|83.58|83.56|83.59|83.55|83.59|83.56|83.58|83.55|24128
1651584150000|2022-05-03 13:22:30|83.58|83.56|83.59|83.55|83.59|83.56|83.58|83.55|4380
1651584160000|2022-05-03 13:22:40|83.58||83.59||83.59||83.58||9000
1651584170000|2022-05-03 13:22:50|83.58||83.58||83.59||83.58||3480
1651584190000|2022-05-03 13:23:10|83.56|83.54|83.55|83.5|83.58|83.54|83.55|83.5|12066
1651584200000|2022-05-03 13:23:20|83.54||83.54||83.55||83.53||3496
1651584210000|2022-05-03 13:23:30|83.52||83.52||83.52||83.52||10
1651584230000|2022-05-03 13:23:50|83.54|83.51|83.54|83.5|83.54|83.51|83.54|83.5|12121
1651584240000|2022-05-03 13:24:00|83.55|83.51|83.59|83.55|83.59|83.55|83.55|83.51|17087
1651584250000|2022-05-03 13:24:10|||||||||2513
1651584270000|2022-05-03 13:24:30|83.58||83.58||83.58||83.58||1000
1651584290000|2022-05-03 13:24:50|83.59|83.57|83.61|83.59|83.62|83.59|83.59|83.57|7918
1651584300000|2022-05-03 13:25:00|83.62|83.58|83.59|83.54|83.62|83.58|83.59|83.54|11877
1651584310000|2022-05-03 13:25:10|83.6|83.55|83.59|83.55|83.6|83.56|83.59|83.55|0
1651584320000|2022-05-03 13:25:20|83.6|83.56|83.61|83.57|83.61|83.57|83.6|83.56|1100
1651584340000|2022-05-03 13:25:40|83.6||83.6||83.6||83.6||119
1651584350000|2022-05-03 13:25:50||83.55||83.55||83.55||83.55|0
1651584370000|2022-05-03 13:26:10|83.62|83.56|83.63|83.58|83.64|83.6|83.62|83.56|7271
1651584400000|2022-05-03 13:26:40|||||||||223
1651584420000|2022-05-03 13:27:00|83.64|83.59|83.64|83.6|83.64|83.6|83.63|83.59|8384
1651584430000|2022-05-03 13:27:10|||||||||57
1651584440000|2022-05-03 13:27:20|||||||||20000
1651584450000|2022-05-03 13:27:30|83.63|83.58|83.62|83.58|83.63|83.58|83.61|83.58|11029
1651584470000|2022-05-03 13:27:50|||||||||500
1651584490000|2022-05-03 13:28:10|83.61|83.57|83.62|83.58|83.63|83.58|83.58|83.56|26362
1651584530000|2022-05-03 13:28:50|83.63|83.59|83.67|83.62|83.67|83.62|83.63|83.59|19128
1651584540000|2022-05-03 13:29:00|83.66|83.61|83.65|83.61|83.66|83.61|83.65|83.61|362
1651584550000|2022-05-03 13:29:10|83.63|83.6|83.65|83.6|83.65|83.6|83.61|83.58|39475
1651584560000|2022-05-03 13:29:20|||||||||99
1651584570000|2022-05-03 13:29:30|83.64|83.61|83.7|83.66|83.71|83.66|83.64|83.61|32779
1651584580000|2022-05-03 13:29:40|83.69|83.64|83.69|83.64|83.69|83.65|83.67|83.62|18
1651584590000|2022-05-03 13:29:50|83.68|83.63|83.69|83.64|83.69|83.64|83.68|83.63|284
1651584600000|2022-05-03 13:30:00|83.67|83.63|83.66|83.63|83.69|83.65|83.66|83.63|2626
1651584610000|2022-05-03 13:30:10|83.64|83.62|83.64|83.59|83.66|83.62|83.63|83.59|8063
1651584620000|2022-05-03 13:30:20|83.65|83.6|83.66|83.61|83.68|83.65|83.65|83.6|6620
1651584630000|2022-05-03 13:30:30|83.65|83.6|83.55|83.51|83.65|83.6|83.54|83.5|10246
1651584640000|2022-05-03 13:30:40|83.54|83.5|83.57|83.52|83.57|83.52|83.52|83.48|17505
1651584650000|2022-05-03 13:30:50|83.58|83.53|83.54|83.5|83.65|83.6|83.54|83.49|26888
1651584660000|2022-05-03 13:31:00|83.57|83.52|83.49|83.43|83.57|83.53|83.47|83.42|17176
1651584670000|2022-05-03 13:31:10|83.47|83.44|83.57|83.52|83.57|83.52|83.47|83.44|24694
1651584680000|2022-05-03 13:31:20|||||||||1437
1651584690000|2022-05-03 13:31:30|83.55|83.53|83.53|83.48|83.55|83.54|83.53|83.48|5940
1651584700000|2022-05-03 13:31:40|83.55|83.51|83.52|83.48|83.55|83.51|83.51|83.48|1779
1651584710000|2022-05-03 13:31:50||83.5||83.5||83.5||83.5|0
1651584720000|2022-05-03 13:32:00|83.54|83.51|83.57|83.53|83.57|83.54|83.54|83.5|25541
1651584730000|2022-05-03 13:32:10|83.58|83.55|83.63|83.57|83.65|83.6|83.58|83.55|13689
1651584740000|2022-05-03 13:32:20|83.61|83.56|83.63|83.57|83.63|83.58|83.61|83.55|2508
1651584750000|2022-05-03 13:32:30|83.64|83.58|83.6|83.55|83.65|83.59|83.59|83.53|18700
1651584760000|2022-05-03 13:32:40|83.61|83.57|83.62|83.57|83.62|83.59|83.61|83.57|7557
1651584770000|2022-05-03 13:32:50|83.64|83.58|83.7|83.65|83.72|83.65|83.63|83.58|4548
1651584780000|2022-05-03 13:33:00|83.69|83.66|83.69|83.65|83.69|83.66|83.69|83.64|2260
1651584790000|2022-05-03 13:33:10|83.67|83.63|83.67|83.62|83.67|83.63|83.67|83.61|1253
1651584800000|2022-05-03 13:33:20||83.61||83.61||83.62||83.61|0
1651584810000|2022-05-03 13:33:30|83.66|83.62|83.74|83.7|83.74|83.7|83.66|83.61|13613
1651584820000|2022-05-03 13:33:40|83.75|83.71|83.74|83.69|83.75|83.72|83.74|83.69|5466
1651584830000|2022-05-03 13:33:50|83.75|83.7|83.75|83.69|83.75|83.7|83.75|83.69|0
1651584840000|2022-05-03 13:34:00|83.73|83.68|83.75|83.72|83.75|83.72|83.73|83.68|573
1651584850000|2022-05-03 13:34:10|83.77|83.73|83.78|83.75|83.78|83.75|83.77|83.73|5499
1651584860000|2022-05-03 13:34:20|83.8|83.76|83.85|83.81|83.85|83.81|83.8|83.76|2544
1651584870000|2022-05-03 13:34:30|83.86|83.83|83.85|83.82|83.86|83.83|83.85|83.81|2269
1651584890000|2022-05-03 13:34:50|||||||||94
1651584900000|2022-05-03 13:35:00|83.83|83.81|83.68|83.63|83.83|83.81|83.68|83.61|21084
1651584910000|2022-05-03 13:35:10|83.67|83.62|83.71|83.66|83.71|83.66|83.66|83.61|5916
1651584920000|2022-05-03 13:35:20|83.73|83.67|83.75|83.69|83.75|83.69|83.73|83.67|1004
1651584930000|2022-05-03 13:35:30|83.74|83.7|83.76|83.72|83.78|83.73|83.73|83.7|9786
1651584940000|2022-05-03 13:35:40|83.77||83.76||83.78||83.76||0
1651584960000|2022-05-03 13:36:00|83.74|83.71|83.78|83.75|83.81|83.77|83.74|83.71|6634
1651584970000|2022-05-03 13:36:10|83.79|83.76|83.79|83.76|83.79|83.76|83.79|83.75|0
1651584980000|2022-05-03 13:36:20|83.81|83.78|83.82|83.77|83.83|83.78|83.81|83.76|464
1651584990000|2022-05-03 13:36:30|83.81|83.76|83.81|83.76|83.81|83.76|83.81|83.76|580
1651585000000|2022-05-03 13:36:40|83.78|83.75|83.8|83.75|83.8|83.76|83.75|83.71|5018
1651585010000|2022-05-03 13:36:50|83.78|83.74|83.78|83.76|83.8|83.76|83.78|83.73|120
1651585020000|2022-05-03 13:37:00|83.76|83.74|83.71|83.67|83.76|83.74|83.71|83.67|18503
1651585030000|2022-05-03 13:37:10|83.7|83.65|83.7|83.66|83.72|83.68|83.69|83.64|232
1651585040000|2022-05-03 13:37:20|83.72|83.7|83.76|83.72|83.78|83.74|83.72|83.66|14849
1651585050000|2022-05-03 13:37:30|83.78|83.73|83.75|83.71|83.78|83.73|83.74|83.71|111735
1651585060000|2022-05-03 13:37:40|83.73|83.68|83.69|83.64|83.73|83.7|83.69|83.64|29152
1651585070000|2022-05-03 13:37:50|83.67|83.63|83.63|83.59|83.67|83.63|83.63|83.57|5002
1651585080000|2022-05-03 13:38:00|83.62|83.58|83.7|83.66|83.71|83.66|83.62|83.56|10242
1651585090000|2022-05-03 13:38:10|83.71|83.68|83.71|83.67|83.73|83.68|83.71|83.66|3864
1651585100000|2022-05-03 13:38:20|83.69|83.66|83.69|83.65|83.69|83.66|83.67|83.62|3848
1651585110000|2022-05-03 13:38:30|83.67||83.67||83.67||83.67||3
1651585120000|2022-05-03 13:38:40|83.66|83.62|83.67|83.64|83.67|83.64|83.66|83.61|1742
1651585130000|2022-05-03 13:38:50|83.65|83.62|83.63|83.57|83.65|83.62|83.63|83.57|3034
1651585140000|2022-05-03 13:39:00|83.61|83.56|83.61|83.56|83.61|83.57|83.61|83.56|649
1651585150000|2022-05-03 13:39:10|83.63|83.57|83.66|83.63|83.69|83.63|83.62|83.57|22986
1651585160000|2022-05-03 13:39:20|83.67|83.62|83.65|83.6|83.67|83.62|83.65|83.6|609
1651585170000|2022-05-03 13:39:30|83.66|83.61|83.61|83.56|83.66|83.62|83.59|83.55|977
1651585180000|2022-05-03 13:39:40|83.58|83.55|83.58|83.54|83.58|83.55|83.58|83.54|0
1651585190000|2022-05-03 13:39:50|||||||||282
1651585200000|2022-05-03 13:40:00|83.59|83.56|83.59|83.55|83.61|83.58|83.57|83.54|9604
1651585210000|2022-05-03 13:40:10|83.61|83.57|83.55|83.5|83.61|83.57|83.55|83.48|9607
1651585220000|2022-05-03 13:40:20|83.57|83.51|83.57|83.52|83.57|83.52|83.57|83.5|13
1651585230000|2022-05-03 13:40:30|83.59|83.54|83.59|83.54|83.61|83.56|83.59|83.54|0
1651585240000|2022-05-03 13:40:40|83.61|83.55|83.63|83.57|83.63|83.59|83.59|83.55|4764
1651585250000|2022-05-03 13:40:50|83.62|83.58|83.62|83.58|83.63|83.58|83.62|83.58|22
1651585260000|2022-05-03 13:41:00||83.57||83.58||83.58||83.57|2
1651585270000|2022-05-03 13:41:10||83.57||83.59||83.6||83.57|2374
1651585280000|2022-05-03 13:41:20|83.6|83.57|83.6|83.55|83.6|83.57|83.6|83.55|370
1651585290000|2022-05-03 13:41:30|83.62|83.57|83.62|83.59|83.62|83.59|83.62|83.54|6602
1651585300000|2022-05-03 13:41:40|83.61|83.61|83.65|83.6|83.65|83.61|83.61|83.58|15565
1651585310000|2022-05-03 13:41:50|83.64|83.59|83.65|83.6|83.65|83.6|83.62|83.59|3671
1651585320000|2022-05-03 13:42:00|83.63|83.61|83.69|83.65|83.69|83.65|83.63|83.61|4306
1651585330000|2022-05-03 13:42:10||83.63||83.64||83.64||83.63|61586
1651585350000|2022-05-03 13:42:30|83.7|83.67|83.7|83.65|83.74|83.7|83.68|83.64|17074
1651585360000|2022-05-03 13:42:40|83.67|83.64|83.69|83.67|83.69|83.67|83.65|83.61|14312
1651585370000|2022-05-03 13:42:50|83.7|83.69|83.71|83.67|83.75|83.73|83.7|83.67|9196
1651585380000|2022-05-03 13:43:00|83.73|83.69|83.67|83.66|83.73|83.69|83.67|83.66|2832
1651585390000|2022-05-03 13:43:10|83.66|83.63|83.59|83.53|83.66|83.63|83.57|83.51|1781
1651585400000|2022-05-03 13:43:20|83.58|83.52|83.61|83.56|83.61|83.56|83.57|83.52|0
1651585410000|2022-05-03 13:43:30|83.6|83.54|83.6|83.54|83.6|83.58|83.59|83.54|1869
1651585420000|2022-05-03 13:43:40|83.61|83.56|83.57|83.51|83.61|83.56|83.57|83.51|57468
1651585430000|2022-05-03 13:43:50|83.55|83.5|83.59|83.53|83.59|83.54|83.55|83.5|30
1651585440000|2022-05-03 13:44:00|83.58|83.52|83.54|83.48|83.58|83.52|83.52|83.47|0
1651585450000|2022-05-03 13:44:10|83.55|83.49|83.58|83.52|83.59|83.54|83.55|83.49|0
1651585460000|2022-05-03 13:44:20|83.59|83.53|83.61|83.56|83.61|83.56|83.59|83.53|0
1651585470000|2022-05-03 13:44:30|83.58|83.57|83.61|83.56|83.61|83.57|83.58|83.56|0
1651585480000|2022-05-03 13:44:40|83.59|83.6|83.57|83.52|83.59|83.6|83.57|83.5|1102
1651585490000|2022-05-03 13:44:50|83.56|83.53|83.51|83.45|83.56|83.53|83.49|83.44|29240
1651585500000|2022-05-03 13:45:00|83.5|83.47|83.49|83.46|83.5|83.47|83.48|83.44|1702
1651585510000|2022-05-03 13:45:10|83.5|83.47|83.51|83.49|83.51|83.49|83.5|83.47|5587
1651585520000|2022-05-03 13:45:20|83.52|83.5|83.55|83.5|83.55|83.5|83.52|83.5|5943
1651585530000|2022-05-03 13:45:30|83.54|83.49|83.54|83.48|83.54|83.49|83.54|83.48|27
1651585540000|2022-05-03 13:45:40|83.55|83.49|83.45|83.4|83.55|83.5|83.45|83.4|8366
1651585550000|2022-05-03 13:45:50|83.46|83.41|83.51|83.47|83.53|83.48|83.46|83.4|26814
1651585560000|2022-05-03 13:46:00||83.46||83.47||83.48||83.46|0
1651585570000|2022-05-03 13:46:10|||||||||1668
1651585580000|2022-05-03 13:46:20||83.48||83.47||83.48||83.47|3519
1651585590000|2022-05-03 13:46:30||83.48||83.47||83.48||83.47|0
1651585600000|2022-05-03 13:46:40||83.48||83.47||83.48||83.47|35
1651585610000|2022-05-03 13:46:50|83.5|83.48|83.51|83.48|83.51|83.48|83.5|83.48|0
1651585630000|2022-05-03 13:47:10|||||||||1492
1651585640000|2022-05-03 13:47:20|83.52|83.51|83.51|83.48|83.53|83.51|83.49|83.47|3520
1651585670000|2022-05-03 13:47:50|83.52|83.5|83.57|83.53|83.57|83.54|83.52|83.5|20730
1651585680000|2022-05-03 13:48:00|83.58|83.54|83.64|83.59|83.65|83.59|83.57|83.53|1762
1651585690000|2022-05-03 13:48:10|83.65|83.6|83.61|83.57|83.66|83.6|83.6|83.55|12351
1651585700000|2022-05-03 13:48:20|83.62|83.56|83.6|83.56|83.62|83.58|83.6|83.56|5496
1651585710000|2022-05-03 13:48:30|83.58|83.55|83.52|83.48|83.58|83.55|83.52|83.48|23549
1651585720000|2022-05-03 13:48:40|83.5|83.51|83.48|83.45|83.5|83.51|83.47|83.42|2350
1651585730000|2022-05-03 13:48:50|83.49|83.46|83.47|83.41|83.49|83.46|83.47|83.41|965
1651585740000|2022-05-03 13:49:00|83.46|83.4|83.45|83.4|83.46|83.41|83.45|83.4|2810
1651585750000|2022-05-03 13:49:10|83.44|83.42|83.45|83.42|83.45|83.42|83.43|83.4|2290
1651585760000|2022-05-03 13:49:20|83.44|83.4|83.41|83.36|83.44|83.4|83.37|83.32|39821
1651585770000|2022-05-03 13:49:30|83.4|83.37|83.43|83.39|83.45|83.4|83.4|83.35|9308
1651585780000|2022-05-03 13:49:40|83.44|83.41|83.41|83.39|83.44|83.41|83.41|83.39|0
1651585790000|2022-05-03 13:49:50|83.39|83.35|83.37|83.33|83.39|83.35|83.37|83.33|3854
1651585800000|2022-05-03 13:50:00|83.36|83.31|83.33|83.27|83.36|83.32|83.32|83.27|3617
1651585810000|2022-05-03 13:50:10|83.34|83.28|83.41|83.37|83.41|83.37|83.34|83.28|9566
1651585820000|2022-05-03 13:50:20||83.38||83.36||83.38||83.36|0
1651585830000|2022-05-03 13:50:30|83.4|83.35|83.34|83.3|83.4|83.38|83.33|83.3|8243
1651585840000|2022-05-03 13:50:40|83.33|83.33|83.33|83.3|83.33|83.33|83.33|83.3|643
1651585860000|2022-05-03 13:51:00|83.31|83.29|83.26|83.23|83.31|83.29|83.26|83.2|14050
1651585870000|2022-05-03 13:51:10|83.27|83.24|83.29|83.26|83.34|83.3|83.27|83.23|28500
1651585880000|2022-05-03 13:51:20|83.31|83.28|83.32|83.27|83.32|83.28|83.3|83.26|1120
1651585890000|2022-05-03 13:51:30||83.28||83.28||83.28||83.28|0
1651585900000|2022-05-03 13:51:40|83.33|83.29|83.42|83.36|83.42|83.36|83.33|83.29|16349
1651585910000|2022-05-03 13:51:50|83.41|83.34|83.44|83.39|83.44|83.39|83.41|83.34|0
1651585920000|2022-05-03 13:52:00|83.43|83.38|83.45|83.41|83.45|83.43|83.43|83.36|2095
1651585930000|2022-05-03 13:52:10|83.43|83.39|83.42|83.38|83.43|83.39|83.41|83.38|2147
1651585940000|2022-05-03 13:52:20|83.41|83.37|83.37|83.32|83.41|83.37|83.37|83.32|431
1651585950000|2022-05-03 13:52:30|83.36|83.36|83.36|83.32|83.36|83.36|83.36|83.32|522
1651585960000|2022-05-03 13:52:40|83.35|83.31|83.34|83.33|83.35|83.35|83.34|83.31|817
1651585970000|2022-05-03 13:52:50|83.35|83.34|83.38|83.34|83.38|83.34|83.35|83.34|9414
1651585980000|2022-05-03 13:53:00|83.36|83.33|83.39|83.33|83.39|83.33|83.36|83.33|5180
1651585990000|2022-05-03 13:53:10|83.4|83.34|83.39|83.34|83.4|83.36|83.37|83.33|222
1651586000000|2022-05-03 13:53:20|83.4|83.36|83.42|83.36|83.45|83.39|83.4|83.36|7208
1651586010000|2022-05-03 13:53:30|83.43|83.38|83.44|83.4|83.44|83.4|83.43|83.37|1132
1651586020000|2022-05-03 13:53:40|83.45|83.39|83.43|83.4|83.45|83.4|83.43|83.38|11031
1651586030000|2022-05-03 13:53:50|83.41|83.38|83.39|83.36|83.42|83.38|83.38|83.33|14396
1651586040000|2022-05-03 13:54:00|83.37|83.34|83.39|83.35|83.39|83.36|83.36|83.32|1871
1651586050000|2022-05-03 13:54:10||83.36||83.36||83.36||83.36|0
1651586060000|2022-05-03 13:54:20|83.4|83.38|83.39|83.36|83.43|83.39|83.37|83.34|13240
1651586070000|2022-05-03 13:54:30|83.4|83.37|83.41|83.37|83.43|83.37|83.4|83.37|0
1651586080000|2022-05-03 13:54:40|83.42|83.39|83.45|83.41|83.45|83.41|83.42|83.39|387
1651586090000|2022-05-03 13:54:50|83.46|83.42|83.45|83.43|83.48|83.45|83.45|83.4|14703
1651586100000|2022-05-03 13:55:00|83.44|83.4|83.46|83.42|83.46|83.43|83.43|83.39|1198
1651586110000|2022-05-03 13:55:10|||||||||5000
1651586130000|2022-05-03 13:55:30|83.45|83.44|83.42|83.37|83.45|83.44|83.42|83.36|7552
1651586140000|2022-05-03 13:55:40|83.41|83.41|83.37|83.33|83.41|83.41|83.35|83.32|3719
1651586150000|2022-05-03 13:55:50|83.39|83.34|83.38|83.32|83.39|83.35|83.37|83.32|332
1651586160000|2022-05-03 13:56:00|83.39|83.33|83.39|83.34|83.39|83.34|83.38|83.32|1718
1651586170000|2022-05-03 13:56:10|83.36|83.36|83.36|83.32|83.36|83.36|83.36|83.32|158
1651586180000|2022-05-03 13:56:20|83.37|83.33|83.37|83.35|83.4|83.35|83.34|83.32|43962
1651586190000|2022-05-03 13:56:30|83.38|83.36|83.48|83.45|83.49|83.47|83.38|83.36|619984
1651586200000|2022-05-03 13:56:40|83.47|83.43|83.39|83.37|83.47|83.43|83.38|83.35|16394
1651586210000|2022-05-03 13:56:50|83.4|83.38|83.45|83.41|83.48|83.45|83.4|83.37|18201
1651586220000|2022-05-03 13:57:00|83.47|83.42|83.46|83.43|83.48|83.43|83.46|83.42|0
1651586230000|2022-05-03 13:57:10|83.45|83.42|83.44|83.4|83.45|83.42|83.43|83.4|6946
1651586240000|2022-05-03 13:57:20|83.45|83.41|83.47|83.43|83.47|83.44|83.45|83.4|5912
1651586250000|2022-05-03 13:57:30|||||||||105
1651586260000|2022-05-03 13:57:40|83.46|83.42|83.46|83.42|83.46|83.42|83.43|83.38|3594
1651586270000|2022-05-03 13:57:50|83.47|83.43|83.47|83.43|83.47|83.43|83.47|83.43|2663
1651586280000|2022-05-03 13:58:00||83.44||83.43||83.44||83.43|0
1651586290000|2022-05-03 13:58:10|83.48|83.44|83.53|83.5|83.54|83.51|83.47|83.44|20133
1651586300000|2022-05-03 13:58:20|83.51|83.49|83.51|83.48|83.51|83.49|83.51|83.45|0
1651586310000|2022-05-03 13:58:30||83.46||83.45||83.46||83.45|10643
1651586320000|2022-05-03 13:58:40|83.5|83.43|83.41|83.35|83.5|83.43|83.41|83.35|5356
1651586330000|2022-05-03 13:58:50|83.42|83.36|83.45|83.4|83.45|83.4|83.42|83.36|3626
1651586340000|2022-05-03 13:59:00||83.41||83.41||83.41||83.41|0
1651586350000|2022-05-03 13:59:10|||||||||5000
1651586360000|2022-05-03 13:59:20|83.43|83.39|83.45|83.41|83.45|83.41|83.43|83.38|1812
1651586370000|2022-05-03 13:59:30|83.46|83.43|83.47|83.43|83.47|83.45|83.43|83.43|6673
1651586380000|2022-05-03 13:59:40|||||||||4
1651586390000|2022-05-03 13:59:50|83.48|83.44|83.5|83.45|83.5|83.45|83.48|83.44|8215
1651586400000|2022-05-03 14:00:00|83.51|83.46|83.51|83.47|83.54|83.5|83.5|83.46|20492
1651586410000|2022-05-03 14:00:10|83.52||83.5||83.52||83.5||3125
1651586420000|2022-05-03 14:00:20|83.51|83.46|83.51|83.46|83.51|83.46|83.51|83.46|0
1651586430000|2022-05-03 14:00:30|83.52|83.48|83.57|83.54|83.57|83.54|83.52|83.47|17427
1651586440000|2022-05-03 14:00:40|83.58|83.55|83.63|83.61|83.63|83.61|83.58|83.54|16692
1651586450000|2022-05-03 14:00:50|83.65|83.62|83.68|83.64|83.69|83.64|83.65|83.62|8954
1651586460000|2022-05-03 14:01:00|83.66|83.62|83.69|83.65|83.7|83.66|83.64|83.6|30452
1651586470000|2022-05-03 14:01:10|83.67|83.64|83.66|83.63|83.69|83.64|83.66|83.63|22
1651586480000|2022-05-03 14:01:20|83.65|83.61|83.65|83.61|83.65|83.61|83.64|83.61|489
1651586490000|2022-05-03 14:01:30|83.64|83.63|83.64|83.61|83.67|83.63|83.64|83.61|2500
1651586500000|2022-05-03 14:01:40|||||||||500
1651586510000|2022-05-03 14:01:50|83.62|83.58|83.69|83.64|83.69|83.66|83.62|83.58|11893
1651586520000|2022-05-03 14:02:00|83.67|83.66|83.68|83.65|83.69|83.66|83.67|83.64|7287
1651586530000|2022-05-03 14:02:10|83.66|83.64|83.67|83.63|83.68|83.64|83.64|83.61|5810
1651586540000|2022-05-03 14:02:20|83.68|83.64|83.69|83.65|83.69|83.65|83.68|83.63|747
1651586580000|2022-05-03 14:03:00|83.7|83.67|83.73|83.7|83.74|83.71|83.7|83.67|8804
1651586590000|2022-05-03 14:03:10|83.74|83.71|83.73|83.69|83.74|83.72|83.72|83.69|5326
1651586600000|2022-05-03 14:03:20|83.74|83.71|83.76|83.74|83.76|83.75|83.74|83.71|5472
1651586610000|2022-05-03 14:03:30|83.77|83.76|83.83|83.8|83.83|83.8|83.77|83.76|11229
1651586630000|2022-05-03 14:03:50|83.82|83.79|83.83|83.79|83.83|83.8|83.82|83.78|17462
1651586640000|2022-05-03 14:04:00|83.84|83.8|83.82|83.78|83.85|83.81|83.82|83.78|16276
1651586650000|2022-05-03 14:04:10|83.83|83.79|83.86|83.82|83.86|83.84|83.83|83.79|4491
1651586660000|2022-05-03 14:04:20|83.87|83.83|83.9|83.86|83.9|83.88|83.85|83.83|4905
1651586670000|2022-05-03 14:04:30|83.91|83.88|83.92|83.89|83.92|83.89|83.91|83.88|3747
1651586680000|2022-05-03 14:04:40|83.93|83.9|83.96|83.92|83.96|83.92|83.93|83.9|11214
1651586690000|2022-05-03 14:04:50|83.95|83.91|83.96|83.93|83.96|83.93|83.95|83.9|2796
1651586700000|2022-05-03 14:05:00|83.97|83.94|84.04|83.99|84.05|84|83.97|83.94|8505
1651586710000|2022-05-03 14:05:10|84.02|83.96|83.94|83.89|84.02|83.96|83.94|83.87|1420
1651586720000|2022-05-03 14:05:20|83.93|83.87|83.9|83.85|83.94|83.9|83.9|83.83|3851
1651586730000|2022-05-03 14:05:30|83.92|83.86|83.92|83.88|83.92|83.89|83.91|83.86|2590
1651586740000|2022-05-03 14:05:40|83.94|83.89|83.94|83.9|83.94|83.91|83.93|83.89|3421
1651586750000|2022-05-03 14:05:50|83.93||83.93||83.93||83.92||11154
1651586760000|2022-05-03 14:06:00|83.92|83.89|83.9|83.85|83.92|83.9|83.89|83.84|21758
1651586770000|2022-05-03 14:06:10|83.89|83.84|83.86|83.81|83.89|83.86|83.84|83.81|13552
1651586780000|2022-05-03 14:06:20|83.87|83.82|83.88|83.84|83.88|83.84|83.83|83.79|30853
1651586790000|2022-05-03 14:06:30|83.86|83.85|83.86|83.82|83.86|83.85|83.86|83.81|6929
1651586800000|2022-05-03 14:06:40|83.85|83.81|83.86|83.81|83.86|83.82|83.84|83.81|1202
1651586810000|2022-05-03 14:06:50|83.88|83.82|83.85|83.81|83.89|83.85|83.85|83.81|4504
1651586820000|2022-05-03 14:07:00|83.84||83.85||83.85||83.84||501
1651586830000|2022-05-03 14:07:10|83.83|83.83|83.87|83.82|83.87|83.83|83.83|83.81|3335
1651586840000|2022-05-03 14:07:20|83.86|83.81|83.82|83.79|83.87|83.82|83.82|83.79|3373
1651586850000|2022-05-03 14:07:30|83.81|83.78|83.81|83.78|83.82|83.78|83.81|83.78|961
1651586860000|2022-05-03 14:07:40|83.82|83.79|83.81|83.79|83.84|83.81|83.81|83.79|2723
1651586870000|2022-05-03 14:07:50|83.82|83.8|83.83|83.79|83.85|83.82|83.81|83.79|8274
1651586880000|2022-05-03 14:08:00|83.81||83.81||83.81||83.81||1354
1651586890000|2022-05-03 14:08:10|83.83|83.78|83.83|83.79|83.83|83.79|83.83|83.76|10037
1651586900000|2022-05-03 14:08:20|83.84|83.8|83.85|83.8|83.85|83.81|83.83|83.79|10405
1651586910000|2022-05-03 14:08:30|83.83|83.79|83.8|83.76|83.83|83.79|83.79|83.75|6065
1651586920000|2022-05-03 14:08:40|83.79|83.74|83.76|83.72|83.79|83.74|83.74|83.69|18813
1651586930000|2022-05-03 14:08:50|83.77|83.73|83.8|83.76|83.8|83.77|83.77|83.72|10856
1651586940000|2022-05-03 14:09:00|83.79|83.74|83.8|83.76|83.8|83.77|83.79|83.74|3597
1651586950000|2022-05-03 14:09:10|83.79||83.79||83.8||83.79||1201
1651586960000|2022-05-03 14:09:20|83.8|83.77|83.8|83.77|83.8|83.78|83.8|83.76|3543
1651586970000|2022-05-03 14:09:30|||||||||960
1651586980000|2022-05-03 14:09:40|83.79|83.76|83.79|83.76|83.79|83.76|83.79|83.74|2633
1651586990000|2022-05-03 14:09:50|83.8||83.8||83.8||83.8||0
1651587000000|2022-05-03 14:10:00|||||||||11932
1651587010000|2022-05-03 14:10:10|83.78|83.74|83.79|83.76|83.82|83.8|83.78|83.73|28793
1651587020000|2022-05-03 14:10:20|83.81|83.77|83.82|83.77|83.82|83.77|83.81|83.76|0
1651587030000|2022-05-03 14:10:30|83.83|83.78|83.82|83.77|83.87|83.81|83.81|83.77|15129
1651587040000|2022-05-03 14:10:40|83.81|83.78|83.81|83.78|83.81|83.79|83.81|83.75|5944
1651587050000|2022-05-03 14:10:50|83.82||83.82||83.82||83.82||8305
1651587060000|2022-05-03 14:11:00|83.83|83.79|83.84|83.79|83.84|83.8|83.83|83.79|78
1651587070000|2022-05-03 14:11:10|83.85|83.8|83.84|83.81|83.87|83.83|83.83|83.8|345934
1651587080000|2022-05-03 14:11:20||83.79||83.81||83.81||83.79|0
1651587090000|2022-05-03 14:11:30|83.86|83.82|84.02|83.96|84.02|83.97|83.86|83.82|9256
1651587100000|2022-05-03 14:11:40|84|83.97|83.99|83.94|84|83.97|83.98|83.93|1459
1651587110000|2022-05-03 14:11:50|83.98|83.96|83.99|83.96|83.99|83.96|83.98|83.94|236
1651587120000|2022-05-03 14:12:00|83.98|83.94|83.98|83.94|83.99|83.96|83.98|83.93|13908
1651587130000|2022-05-03 14:12:10|83.96|83.93|83.92|83.87|83.96|83.95|83.91|83.87|6133
1651587140000|2022-05-03 14:12:20|83.91|83.88|83.91|83.87|83.94|83.88|83.91|83.87|3275
1651587150000|2022-05-03 14:12:30|83.89|83.89|83.92|83.89|83.92|83.89|83.89|83.87|2604
1651587160000|2022-05-03 14:12:40|83.93|83.9|83.94|83.89|83.94|83.9|83.93|83.89|704
1651587170000|2022-05-03 14:12:50|83.93|83.9|84.03|83.99|84.03|83.99|83.93|83.9|8912
1651587180000|2022-05-03 14:13:00|84.02|83.98|83.99|83.95|84.02|83.98|83.99|83.94|5332
1651587190000|2022-05-03 14:13:10|83.98||83.98||83.98||83.98||0
1651587200000|2022-05-03 14:13:20|83.97|83.94|83.96|83.94|83.97|83.94|83.96|83.94|3891
1651587210000|2022-05-03 14:13:30|||||||||12920
1651587220000|2022-05-03 14:13:40|83.95|83.92|83.99|83.95|84.03|83.99|83.95|83.91|27499
1651587240000|2022-05-03 14:14:00|84.01|83.97|84.03|83.99|84.03|83.99|84|83.95|1896
1651587250000|2022-05-03 14:14:10|84.02|84|84.04|84|84.04|84|84.02|83.99|1
1651587260000|2022-05-03 14:14:20|||||||||24134
1651587270000|2022-05-03 14:14:30|84.06|84.01|84.08|84.06|84.08|84.06|84.05|84|15170
1651587280000|2022-05-03 14:14:40|84.09|84.08|84.1|84.07|84.1|84.08|84.06|84.01|30017
1651587290000|2022-05-03 14:14:50|84.09|84.06|84.08|84.05|84.09|84.06|84.08|84.03|11838
1651587300000|2022-05-03 14:15:00|84.06|84.04|84.02|83.96|84.06|84.04|84.01|83.96|18627
1651587310000|2022-05-03 14:15:10|84.03|83.97|84.02|83.98|84.04|84|84|83.95|25642
1651587320000|2022-05-03 14:15:20|84.01|83.97|83.98|83.94|84.02|83.98|83.98|83.94|602
1651587330000|2022-05-03 14:15:30|84|83.95|84.01|83.96|84.02|83.99|83.99|83.95|13221
1651587340000|2022-05-03 14:15:40|83.99|83.94|83.89|83.85|83.99|83.94|83.88|83.84|3487
1651587350000|2022-05-03 14:15:50|83.91|83.86|83.9|83.85|83.91|83.86|83.9|83.85|982
1651587360000|2022-05-03 14:16:00|83.91|83.86|83.83|83.79|83.91|83.86|83.8|83.78|5006
1651587370000|2022-05-03 14:16:10|83.82|83.78|83.77|83.73|83.82|83.78|83.76|83.73|1373
1651587380000|2022-05-03 14:16:20|||||||||427
1651587390000|2022-05-03 14:16:30|83.79|83.74|83.79|83.73|83.79|83.74|83.78|83.73|0
1651587400000|2022-05-03 14:16:40|83.78|83.74|83.8|83.76|83.83|83.78|83.78|83.73|9937
1651587410000|2022-05-03 14:16:50|83.81|83.79|83.84|83.79|83.86|83.81|83.81|83.79|8478
1651587420000|2022-05-03 14:17:00|83.85|83.81|83.79|83.74|83.86|83.81|83.79|83.74|746
1651587430000|2022-05-03 14:17:10|83.81|83.75|83.81|83.76|83.81|83.77|83.79|83.74|58
1651587440000|2022-05-03 14:17:20|83.79||83.81||83.81||83.79||0
1651587450000|2022-05-03 14:17:30|83.79|83.74|83.79|83.76|83.79|83.76|83.79|83.74|30
1651587460000|2022-05-03 14:17:40|83.81|83.74|83.74|83.69|83.81|83.74|83.72|83.67|1311
1651587470000|2022-05-03 14:17:50|83.72|83.7|83.74|83.7|83.74|83.7|83.72|83.67|6958
1651587480000|2022-05-03 14:18:00|83.77|83.71|83.76|83.71|83.79|83.75|83.74|83.7|9052
1651587490000|2022-05-03 14:18:10|83.74|83.69|83.7|83.65|83.74|83.69|83.7|83.65|1536
1651587500000|2022-05-03 14:18:20|83.71|83.66|83.74|83.7|83.74|83.7|83.71|83.65|40426
1651587510000|2022-05-03 14:18:30|83.76|83.72|83.73|83.7|83.79|83.73|83.73|83.7|21925
1651587520000|2022-05-03 14:18:40|||||||||156
1651587530000|2022-05-03 14:18:50|83.7|83.68|83.74|83.7|83.74|83.7|83.7|83.66|1436
1651587540000|2022-05-03 14:19:00|83.73|83.71|83.73|83.7|83.73|83.71|83.73|83.7|0
1651587550000|2022-05-03 14:19:10|83.71|83.67|83.73|83.7|83.73|83.7|83.71|83.67|2871
1651587560000|2022-05-03 14:19:20|83.71|83.71|83.73|83.71|83.73|83.71|83.71|83.71|3630
1651587570000|2022-05-03 14:19:30||83.7||83.7||83.7||83.7|0
1651587580000|2022-05-03 14:19:40|83.71|83.68|83.71|83.69|83.71|83.69|83.71|83.66|14999
1651587590000|2022-05-03 14:19:50|83.73||83.73||83.73||83.73||90
1651587600000|2022-05-03 14:20:00|83.7|83.67|83.73|83.69|83.73|83.7|83.7|83.66|11334
1651587610000|2022-05-03 14:20:10|83.7|83.7|83.75|83.71|83.75|83.72|83.7|83.69|6332
1651587620000|2022-05-03 14:20:20||83.72||83.73||83.73||83.72|1178
1651587630000|2022-05-03 14:20:30|83.77|83.75|83.76|83.73|83.78|83.75|83.76|83.72|5721
1651587650000|2022-05-03 14:20:50|83.78|83.74|83.81|83.76|83.81|83.78|83.78|83.74|7621
1651587660000|2022-05-03 14:21:00||83.77||83.76||83.77||83.76|722
1651587670000|2022-05-03 14:21:10|83.79|83.77|83.8|83.77|83.81|83.77|83.79|83.76|657
1651587690000|2022-05-03 14:21:30||83.78||83.78||83.78||83.77|12
1651587700000|2022-05-03 14:21:40|83.79|83.77|83.8|83.76|83.8|83.77|83.78|83.74|5496
1651587720000|2022-05-03 14:22:00|83.78|83.77|83.78|83.74|83.78|83.77|83.78|83.74|2679
1651587730000|2022-05-03 14:22:10||83.75||83.75||83.75||83.74|166
1651587740000|2022-05-03 14:22:20|83.77|83.74|83.78|83.75|83.78|83.75|83.74|83.71|30526
1651587750000|2022-05-03 14:22:30|83.8|83.76|83.85|83.81|83.85|83.81|83.8|83.76|8308
1651587760000|2022-05-03 14:22:40|83.84|83.8|83.83|83.79|83.84|83.81|83.83|83.79|0
1651587770000|2022-05-03 14:22:50|83.85|83.82|83.88|83.84|83.88|83.84|83.85|83.82|3211
1651587780000|2022-05-03 14:23:00|83.89|83.85|83.89|83.85|83.89|83.86|83.89|83.84|27490
1651587790000|2022-05-03 14:23:10||83.84||83.85||83.86||83.84|0
1651587800000|2022-05-03 14:23:20||83.84||83.85||83.85||83.84|0
1651587810000|2022-05-03 14:23:30|||||||||4000
1651587820000|2022-05-03 14:23:40|||||||||2817
1651587840000|2022-05-03 14:24:00|83.9|83.87|83.91|83.88|83.94|83.89|83.9|83.87|8082
1651587850000|2022-05-03 14:24:10|83.93|83.89|83.94|83.91|83.96|83.91|83.93|83.89|182
1651587860000|2022-05-03 14:24:20|83.93|83.89|83.91|83.89|83.93|83.9|83.91|83.88|5245
1651587890000|2022-05-03 14:24:50|83.9|83.87|83.91|83.88|83.91|83.88|83.9|83.86|1471
1651587900000|2022-05-03 14:25:00|83.92|83.89|83.98|83.93|84.01|83.98|83.92|83.89|78557
1651587910000|2022-05-03 14:25:10|83.96|83.92|83.96|83.93|83.96|83.93|83.93|83.9|11023
1651587920000|2022-05-03 14:25:20|83.94|83.91|83.95|83.92|83.95|83.92|83.94|83.9|3584
1651587930000|2022-05-03 14:25:30|83.96|83.93|83.99|83.95|84.01|83.96|83.96|83.93|7906
1651587940000|2022-05-03 14:25:40|84|83.96|84.02|83.98|84.02|83.98|84|83.96|3025
1651587950000|2022-05-03 14:25:50|84|83.95|84|83.96|84|83.96|83.99|83.95|2598
1651587960000|2022-05-03 14:26:00|84.02|83.97|84.11|84.06|84.12|84.06|84.02|83.97|6084
1651587970000|2022-05-03 14:26:10|84.1|84.05|84.09|84.04|84.1|84.07|84.09|84.03|156
1651587980000|2022-05-03 14:26:20|84.1|84.05|84.1|84.06|84.1|84.06|84.1|84.05|1183
1651587990000|2022-05-03 14:26:30||84.05||84.07||84.07||84.05|1
1651588000000|2022-05-03 14:26:40|84.12|84.08|84.13|84.1|84.13|84.1|84.12|84.08|878
1651588010000|2022-05-03 14:26:50|84.14|84.12|84.17|84.12|84.21|84.16|84.14|84.11|11760
1651588020000|2022-05-03 14:27:00|84.16|84.11|84.11|84.07|84.16|84.11|84.09|84.06|15942
1651588030000|2022-05-03 14:27:10||84.06||84.07||84.07||84.06|0
1651588040000|2022-05-03 14:27:20|84.13|84.09|84.11|84.09|84.13|84.09|84.11|84.09|0
1651588060000|2022-05-03 14:27:40|84.13|84.11|84.12|84.09|84.14|84.11|84.1|84.07|9259
1651588070000|2022-05-03 14:27:50|84.11||84.11||84.11||84.11||0
1651588080000|2022-05-03 14:28:00|84.12||84.13||84.14||84.12||5751
1651588090000|2022-05-03 14:28:10|84.12|84.08|84.12|84.09|84.12|84.09|84.12|84.07|0
1651588110000|2022-05-03 14:28:30|84.11|84.07|84.12|84.09|84.12|84.1|84.09|84.06|10852
1651588130000|2022-05-03 14:28:50|84.11|84.07|84.07|84.03|84.11|84.08|84.06|84.03|7764
1651588140000|2022-05-03 14:29:00|84.08|84.04|84.12|84.09|84.12|84.09|84.08|84.03|17793
1651588150000|2022-05-03 14:29:10||84.08||84.09||84.09||84.08|0
1651588170000|2022-05-03 14:29:30|||||||||2377
1651588180000|2022-05-03 14:29:40|84.11|84.07|84.05|84|84.11|84.07|84.04|83.99|10874
1651588190000|2022-05-03 14:29:50||84.01||84||84.01||84|0
1651588200000|2022-05-03 14:30:00|84.06|84.02|84.07|84.04|84.07|84.04|84.06|84|9241
1651588220000|2022-05-03 14:30:20|84.06||84.07||84.07||84.06||60
1651588230000|2022-05-03 14:30:30|84.06||84.06||84.06||84.06||0
1651588240000|2022-05-03 14:30:40|84.07|84.05|84.1|84.06|84.1|84.07|84.07|84.05|2351
1651588250000|2022-05-03 14:30:50|84.11|84.07|84.11|84.07|84.11|84.07|84.11|84.07|0
1651588260000|2022-05-03 14:31:00|84.09|84.06|84.03|83.98|84.09|84.06|84.02|83.97|11634
1651588270000|2022-05-03 14:31:10|84.01|83.97|84.03|83.98|84.03|83.98|84.01|83.97|1358
1651588280000|2022-05-03 14:31:20|84.04|83.99|84.05|84|84.07|84.04|84.04|83.98|4316
1651588290000|2022-05-03 14:31:30|84.06|84.02|84.08|84.03|84.11|84.07|84.06|84.02|3833
1651588300000|2022-05-03 14:31:40|84.07|84.02|84.08|84.04|84.08|84.04|84.07|84.02|0
1651588310000|2022-05-03 14:31:50|||||||||2479
1651588320000|2022-05-03 14:32:00|84.07|84.02|84.11|84.05|84.11|84.07|84.04|84.02|8823
1651588330000|2022-05-03 14:32:10|84.1||84.09||84.1||84.09||0
1651588340000|2022-05-03 14:32:20|84.11|84.06|84.1|84.07|84.12|84.08|84.1|84.06|141
1651588350000|2022-05-03 14:32:30|||||||||31
1651588370000|2022-05-03 14:32:50|84.12|84.08|84.12|84.08|84.13|84.1|84.11|84.08|7058
1651588380000|2022-05-03 14:33:00|84.11|84.07|84.1|84.05|84.11|84.08|84.08|84.05|2863
1651588390000|2022-05-03 14:33:10|84.08|84.04|84.07|84.03|84.08|84.04|84.05|84.01|1460
1651588400000|2022-05-03 14:33:20|84.08|84.04|84.07|84.02|84.08|84.04|84.07|84.02|0
1651588410000|2022-05-03 14:33:30|84.08|84.04|84.08|84.04|84.08|84.04|84.08|84.04|0
1651588420000|2022-05-03 14:33:40|84.09|84.05|84.09|84.05|84.11|84.07|84.09|84.05|3326
1651588440000|2022-05-03 14:34:00|84.1|84.07|84.09|84.05|84.1|84.07|84.09|84.05|4139
1651588450000|2022-05-03 14:34:10|84.1|84.06|84.14|84.11|84.14|84.11|84.1|84.06|6789
1651588460000|2022-05-03 14:34:20|84.16|84.13|84.15|84.11|84.18|84.15|84.13|84.08|18957
1651588470000|2022-05-03 14:34:30|84.14|84.1|84.15|84.1|84.15|84.11|84.14|84.09|0
1651588480000|2022-05-03 14:34:40|84.13|84.11|84.18|84.14|84.18|84.16|84.13|84.1|21050
1651588490000|2022-05-03 14:34:50|84.17|84.13|84.16|84.13|84.17|84.13|84.15|84.13|2500
1651588510000|2022-05-03 14:35:10|84.15|84.11|84.15|84.12|84.17|84.12|84.15|84.11|1718
1651588520000|2022-05-03 14:35:20|84.17|84.14|84.16|84.12|84.18|84.14|84.16|84.12|8336
1651588530000|2022-05-03 14:35:30|84.17|84.13|84.17|84.13|84.17|84.14|84.17|84.12|0
1651588540000|2022-05-03 14:35:40|84.16|84.12|84.16|84.13|84.17|84.14|84.14|84.12|1148
1651588550000|2022-05-03 14:35:50|84.17|84.15|84.25|84.2|84.25|84.21|84.17|84.15|21879
1651588560000|2022-05-03 14:36:00|84.24|84.19|84.24|84.19|84.24|84.2|84.24|84.18|14306
1651588570000|2022-05-03 14:36:10||84.18||84.18||84.19||84.18|0
1651588580000|2022-05-03 14:36:20|84.23|84.19|84.21|84.18|84.23|84.19|84.21|84.18|421
1651588590000|2022-05-03 14:36:30|84.22||84.22||84.22||84.22||440
1651588600000|2022-05-03 14:36:40|84.21|84.19|84.19|84.13|84.21|84.19|84.19|84.13|2762
1651588610000|2022-05-03 14:36:50|84.16|84.14|84.16|84.13|84.16|84.15|84.16|84.13|5439
1651588620000|2022-05-03 14:37:00|84.15|84.1|84.14|84.09|84.15|84.1|84.14|84.08|1150
1651588630000|2022-05-03 14:37:10||84.11||84.11||84.11||84.11|0
1651588640000|2022-05-03 14:37:20|84.13|84.09|84.1|84.06|84.13|84.1|84.08|84.05|469
1651588650000|2022-05-03 14:37:30|84.09|84.07|84.09|84.06|84.09|84.07|84.08|84.06|819
1651588660000|2022-05-03 14:37:40|||||||||255
1651588670000|2022-05-03 14:37:50|84.08||84.08||84.08||84.08||0
1651588680000|2022-05-03 14:38:00|84.09||84.09||84.09||84.09||1986
1651588690000|2022-05-03 14:38:10|||||||||686
1651588700000|2022-05-03 14:38:20|84.08|84.08|84.03|84|84.09|84.08|84.03|84|3163
1651588710000|2022-05-03 14:38:30|84.05|84.01|84.08|84.04|84.1|84.04|84.05|84|9867
1651588740000|2022-05-03 14:39:00|84.07||84.07||84.07||84.07||105
1651588750000|2022-05-03 14:39:10|84.06||84.06||84.06||84.06||0
1651588760000|2022-05-03 14:39:20|84.05||84.06||84.06||84.05||0
1651588770000|2022-05-03 14:39:30|84.05|84.02|84.05|84.02|84.05|84.04|84.05|84.02|1464
1651588790000|2022-05-03 14:39:50|84.04|84.03|84.05|84.03|84.05|84.03|84.04|84.03|12538
1651588800000|2022-05-03 14:40:00|84.04|84.02|84.06|84.03|84.06|84.03|84.04|84.02|1474
1651588810000|2022-05-03 14:40:10|84.07|84.05|84.08|84.05|84.08|84.05|84.07|84.05|2288
1651588820000|2022-05-03 14:40:20|84.07|84.03|84.03|84|84.07|84.03|84.02|84|5746
1651588830000|2022-05-03 14:40:30|84.01|83.99|84.01|83.96|84.01|83.99|83.99|83.95|20806
1651588840000|2022-05-03 14:40:40|84|83.95|84.03|84|84.03|84|83.97|83.95|9852
1651588850000|2022-05-03 14:40:50|84.04|83.99|84.07|84.04|84.08|84.04|84.03|83.99|10294
1651588870000|2022-05-03 14:41:10|84.08|84.05|84.07|84.04|84.13|84.08|84.07|84.04|16981
1651588890000|2022-05-03 14:41:30|84.06|84.03|84.05|84.02|84.06|84.03|84.03|84.02|4783
1651588900000|2022-05-03 14:41:40||84.03||84.03||84.03||84.03|0
1651588910000|2022-05-03 14:41:50|84.06|84.04|84.06|84.03|84.06|84.04|84.06|84.03|790
1651588920000|2022-05-03 14:42:00|84.05||84.05||84.05||84.05||0
1651588930000|2022-05-03 14:42:10|84.04|84.02|84.02|83.99|84.05|84.02|84.01|83.97|17067
1651588940000|2022-05-03 14:42:20|84.03|84|84.03|83.99|84.04|84.01|84.03|83.99|5254
1651588950000|2022-05-03 14:42:30|84.01|84|84.03|84|84.03|84|84.01|84|798
1651588960000|2022-05-03 14:42:40|84.04|83.99|84.05|84.03|84.05|84.03|84.04|83.99|4628
1651588970000|2022-05-03 14:42:50|84.06|84.04|84.06|84.02|84.08|84.05|84.05|84.01|3104
1651588980000|2022-05-03 14:43:00|84.05|84.04|84.01|83.98|84.05|84.04|84.01|83.98|350
1651588990000|2022-05-03 14:43:10|84|83.97|84.02|83.98|84.02|84|84|83.97|4123
1651589000000|2022-05-03 14:43:20||83.99||83.99||83.99||83.99|0
1651589010000|2022-05-03 14:43:30|84.01|84|84.02|84|84.02|84|84.01|83.99|3369
1651589020000|2022-05-03 14:43:40||83.98||83.99||83.99||83.98|0
1651589030000|2022-05-03 14:43:50|84.01|84|84.04|84.01|84.04|84.01|84.01|84|5506
1651589040000|2022-05-03 14:44:00|84.03|84|84.02|84|84.03|84|84.02|84|6015
1651589050000|2022-05-03 14:44:10|||||||||250
1651589080000|2022-05-03 14:44:40|84.01|83.99|83.97|83.95|84.01|83.99|83.97|83.93|16063
1651589090000|2022-05-03 14:44:50|83.99|83.94|83.95|83.94|83.99|83.94|83.95|83.93|305
1651589100000|2022-05-03 14:45:00|83.94|83.92|83.95|83.92|83.95|83.92|83.94|83.92|12750
1651589110000|2022-05-03 14:45:10|83.94|83.93|83.94|83.93|83.94|83.93|83.94|83.92|2080
1651589120000|2022-05-03 14:45:20|83.95||83.97||83.97||83.95||4017
1651589130000|2022-05-03 14:45:30|83.98|83.94|83.97|83.94|83.98|83.94|83.97|83.93|2000
1651589140000|2022-05-03 14:45:40|83.96|83.93|83.96|83.93|83.97|83.93|83.95|83.93|377
1651589150000|2022-05-03 14:45:50|83.97|83.94|83.98|83.96|83.98|83.96|83.97|83.94|820
1651589160000|2022-05-03 14:46:00||83.95||83.96||83.96||83.95|49
1651589170000|2022-05-03 14:46:10|83.97|83.94|83.97|83.95|83.97|83.95|83.97|83.94|249
1651589180000|2022-05-03 14:46:20||83.96||83.96||83.96||83.96|0
1651589190000|2022-05-03 14:46:30|83.96|83.95|83.95|83.92|83.96|83.96|83.95|83.92|1297
1651589200000|2022-05-03 14:46:40|83.94|83.91|83.91|83.88|83.94|83.91|83.91|83.88|4430
1651589210000|2022-05-03 14:46:50|83.9|83.86|83.82|83.8|83.9|83.86|83.82|83.79|46910
1651589220000|2022-05-03 14:47:00|83.81|83.79|83.81|83.78|83.83|83.8|83.79|83.75|25836
1651589230000|2022-05-03 14:47:10|83.82|83.79|83.84|83.82|83.84|83.83|83.81|83.79|25403
1651589260000|2022-05-03 14:47:40|83.83|83.8|83.83|83.79|83.83|83.82|83.83|83.78|4312
1651589280000|2022-05-03 14:48:00|83.82|83.81|83.8|83.77|83.82|83.81|83.8|83.77|608
1651589290000|2022-05-03 14:48:10||83.79||83.77||83.79||83.77|362
1651589310000|2022-05-03 14:48:30|83.81|83.78|83.85|83.82|83.85|83.82|83.81|83.78|23234
1651589320000|2022-05-03 14:48:40|83.84|83.83|83.86|83.84|83.89|83.84|83.84|83.8|17822
1651589340000|2022-05-03 14:49:00|83.85|83.82|83.79|83.75|83.85|83.82|83.79|83.73|12474
1651589350000|2022-05-03 14:49:10|83.8|83.76|83.8|83.77|83.81|83.8|83.79|83.75|17606
1651589360000|2022-05-03 14:49:20|83.81|83.79|83.81|83.79|83.81|83.79|83.8|83.77|6970
1651589370000|2022-05-03 14:49:30||83.8||83.8||83.8||83.8|0
1651589380000|2022-05-03 14:49:40||83.79||83.78||83.8||83.77|1770
1651589390000|2022-05-03 14:49:50||83.79||83.79||83.79||83.79|0
1651589400000|2022-05-03 14:50:00|83.82|83.78|83.82|83.79|83.82|83.8|83.82|83.78|11519
1651589410000|2022-05-03 14:50:10|83.83|83.81|83.93|83.89|83.93|83.9|83.83|83.81|23988
1651589420000|2022-05-03 14:50:20|83.94|83.9|83.94|83.91|83.94|83.91|83.94|83.89|8015
1651589430000|2022-05-03 14:50:30||83.92||83.92||83.92||83.92|0
1651589440000|2022-05-03 14:50:40|83.95|83.91|83.98|83.95|83.98|83.95|83.95|83.91|6772
1651589450000|2022-05-03 14:50:50|83.99|83.96|84|83.95|84|83.96|83.99|83.95|7066
1651589460000|2022-05-03 14:51:00|83.99|83.96|84.01|83.97|84.01|83.97|83.99|83.96|5917
1651589470000|2022-05-03 14:51:10|83.99|83.99|84.07|84.04|84.07|84.04|83.99|83.99|882
1651589480000|2022-05-03 14:51:20|84.06|84.03|84.07|84.03|84.07|84.03|84.06|84.01|2664
1651589490000|2022-05-03 14:51:30|84.06|84.04|84.06|84.03|84.06|84.04|84.06|84.03|2994
1651589500000|2022-05-03 14:51:40|||||||||101
1651589540000|2022-05-03 14:52:20|84.05||84.06||84.06||84.05||318
1651589550000|2022-05-03 14:52:30|||||||||3
1651589560000|2022-05-03 14:52:40|84.05|84.02|84.06|84.03|84.06|84.03|84.05|84.02|2674
1651589570000|2022-05-03 14:52:50|84.07|84.04|84.12|84.09|84.13|84.1|84.07|84.04|14361
1651589580000|2022-05-03 14:53:00|84.11|84.07|84.12|84.1|84.12|84.1|84.11|84.06|148
1651589590000|2022-05-03 14:53:10|84.13|84.12|84.23|84.18|84.23|84.18|84.13|84.12|9133
1651589600000|2022-05-03 14:53:20|84.22|84.17|84.17|84.15|84.22|84.17|84.16|84.14|254
1651589610000|2022-05-03 14:53:30|84.18|84.16|84.21|84.18|84.22|84.18|84.18|84.16|1586
1651589620000|2022-05-03 14:53:40|84.23|84.19|84.23|84.2|84.23|84.2|84.23|84.19|0
1651589630000|2022-05-03 14:53:50|84.25|84.21|84.25|84.2|84.26|84.21|84.24|84.2|6001
1651589640000|2022-05-03 14:54:00|84.24|84.23|84.29|84.25|84.3|84.27|84.24|84.2|11119
1651589650000|2022-05-03 14:54:10||84.23||84.24||84.24||84.23|59
1651589660000|2022-05-03 14:54:20||84.27||84.24||84.27||84.24|1611
1651589670000|2022-05-03 14:54:30||84.23||84.24||84.24||84.23|3568
1651589680000|2022-05-03 14:54:40||84.25||84.25||84.25||84.25|0
1651589690000|2022-05-03 14:54:50|84.3|84.27|84.3|84.27|84.34|84.29|84.29|84.27|22818
1651589700000|2022-05-03 14:55:00|84.28|84.25|84.31|84.26|84.31|84.26|84.27|84.25|9904
1651589710000|2022-05-03 14:55:10|84.29||84.29||84.29||84.29||0
1651589720000|2022-05-03 14:55:20|84.31|84.28|84.3|84.27|84.33|84.28|84.3|84.26|8
1651589730000|2022-05-03 14:55:30|||||||||8
1651589760000|2022-05-03 14:56:00|84.29|84.28|84.29|84.26|84.29|84.28|84.26|84.23|12075
1651589770000|2022-05-03 14:56:10|84.3|84.27|84.29|84.24|84.3|84.28|84.27|84.24|5445
1651589780000|2022-05-03 14:56:20|84.28|84.25|84.29|84.26|84.3|84.26|84.27|84.25|9011
1651589790000|2022-05-03 14:56:30|84.28||84.28||84.28||84.28||0
1651589800000|2022-05-03 14:56:40|84.29|84.27|84.29|84.26|84.29|84.27|84.29|84.26|1143
1651589810000|2022-05-03 14:56:50|||||||||22
1651589820000|2022-05-03 14:57:00||84.27||84.26||84.27||84.26|4500
1651589830000|2022-05-03 14:57:10|84.3|84.27|84.3|84.28|84.3|84.28|84.3|84.27|21
1651589840000|2022-05-03 14:57:20|84.31|84.3|84.32|84.28|84.32|84.3|84.3|84.28|12435
1651589850000|2022-05-03 14:57:30||84.27||84.27||84.27||84.27|15113
1651589860000|2022-05-03 14:57:40|84.3|84.28|84.3|84.26|84.3|84.28|84.3|84.26|1005
1651589870000|2022-05-03 14:57:50||84.27||84.27||84.27||84.27|0
1651589880000|2022-05-03 14:58:00|84.29|84.26|84.3|84.26|84.3|84.26|84.28|84.26|818
1651589890000|2022-05-03 14:58:10|84.32|84.27|84.32|84.27|84.32|84.27|84.32|84.27|0
1651589900000|2022-05-03 14:58:20|84.31|84.28|84.32|84.28|84.32|84.28|84.31|84.27|0
1651589910000|2022-05-03 14:58:30|||||||||7959
1651589920000|2022-05-03 14:58:40|84.31|84.27|84.33|84.3|84.34|84.3|84.29|84.27|15917
1651589930000|2022-05-03 14:58:50||84.31||84.3||84.31||84.3|5929
1651589940000|2022-05-03 14:59:00|84.34|84.32|84.34|84.31|84.38|84.36|84.34|84.3|31815
1651589950000|2022-05-03 14:59:10|84.33|84.3|84.32|84.29|84.33|84.31|84.31|84.29|9602
1651589960000|2022-05-03 14:59:20||84.3||84.3||84.3||84.3|0
1651589970000|2022-05-03 14:59:30|84.31|84.29|84.32|84.3|84.32|84.3|84.31|84.29|404
1651589980000|2022-05-03 14:59:40|||||||||228
1651590010000|2022-05-03 15:00:10|84.31|84.29|84.3|84.27|84.31|84.29|84.3|84.26|24820
1651590020000|2022-05-03 15:00:20|84.29|84.26|84.29|84.24|84.31|84.3|84.26|84.23|24891
1651590030000|2022-05-03 15:00:30|84.28|84.25|84.28|84.24|84.28|84.25|84.28|84.24|6000
1651590040000|2022-05-03 15:00:40|84.29|84.25|84.38|84.36|84.38|84.36|84.29|84.25|25294
1651590050000|2022-05-03 15:00:50|84.4|84.38|84.4|84.37|84.41|84.38|84.39|84.33|5691
1651590060000|2022-05-03 15:01:00|84.39|84.35|84.39|84.34|84.39|84.35|84.38|84.33|0
1651590070000|2022-05-03 15:01:10|84.38|84.36|84.36|84.32|84.38|84.37|84.36|84.32|2676
1651590080000|2022-05-03 15:01:20||84.33||84.33||84.33||84.33|29424
1651590090000|2022-05-03 15:01:30|84.37|84.34|84.44|84.38|84.46|84.41|84.37|84.34|36557
1651590100000|2022-05-03 15:01:40|84.43|84.37|84.41|84.38|84.43|84.38|84.41|84.37|0
1651590110000|2022-05-03 15:01:50|84.42|84.4|84.42|84.38|84.42|84.4|84.41|84.38|38151
1651590120000|2022-05-03 15:02:00|84.4|84.39|84.42|84.38|84.42|84.39|84.4|84.38|1
1651590130000|2022-05-03 15:02:10|84.4||84.4||84.4||84.4||2651
1651590140000|2022-05-03 15:02:20||84.39||84.39||84.39||84.39|1836
1651590150000|2022-05-03 15:02:30|84.41|84.4|84.44|84.4|84.44|84.4|84.41|84.39|1108
1651590160000|2022-05-03 15:02:40|84.43|84.39|84.42|84.39|84.43|84.4|84.41|84.36|57909
1651590170000|2022-05-03 15:02:50|||||||||926
1651590180000|2022-05-03 15:03:00|84.41|84.4|84.42|84.39|84.42|84.4|84.41|84.39|5954
1651590190000|2022-05-03 15:03:10|84.41||84.42||84.42||84.41||6262
1651590200000|2022-05-03 15:03:20|||||||||355
1651590210000|2022-05-03 15:03:30|84.39|84.37|84.4|84.38|84.4|84.38|84.39|84.36|9039
1651590220000|2022-05-03 15:03:40|84.41|84.39|84.39|84.37|84.42|84.39|84.39|84.36|8606
1651590230000|2022-05-03 15:03:50|84.4|84.38|84.4|84.38|84.4|84.38|84.4|84.38|10039
1651590240000|2022-05-03 15:04:00|84.41|84.39|84.42|84.4|84.42|84.4|84.41|84.39|1290
1651590260000|2022-05-03 15:04:20|84.43|84.41|84.44|84.41|84.46|84.42|84.42|84.41|9825
1651590270000|2022-05-03 15:04:30|84.43|84.42|84.44|84.42|84.44|84.43|84.43|84.42|1984
1651590280000|2022-05-03 15:04:40|||||||||5
1651590290000|2022-05-03 15:04:50|84.46|84.43|84.45|84.42|84.46|84.43|84.44|84.42|6315
1651590300000|2022-05-03 15:05:00|84.44|84.43|84.4|84.36|84.44|84.43|84.4|84.36|1366
1651590310000|2022-05-03 15:05:10||84.37||84.38||84.38||84.36|0
1651590320000|2022-05-03 15:05:20|84.39|84.39|84.38|84.34|84.39|84.39|84.38|84.34|8893
1651590330000|2022-05-03 15:05:30||84.36||84.36||84.36||84.36|574
1651590340000|2022-05-03 15:05:40||84.34||84.35||84.37||84.34|1367
1651590350000|2022-05-03 15:05:50|84.39|84.34|84.36|84.32|84.39|84.35|84.36|84.32|11406
1651590360000|2022-05-03 15:06:00|84.37|84.34|84.37|84.35|84.39|84.36|84.35|84.34|294
1651590370000|2022-05-03 15:06:10|84.36|84.34|84.39|84.36|84.39|84.36|84.36|84.34|1296
1651590390000|2022-05-03 15:06:30|84.4|84.38|84.42|84.38|84.45|84.4|84.4|84.38|22868
1651590400000|2022-05-03 15:06:40||84.4||84.4||84.4||84.4|0
1651590410000|2022-05-03 15:06:50|84.41|84.38|84.42|84.38|84.42|84.38|84.41|84.38|195
1651590420000|2022-05-03 15:07:00|84.4|84.39|84.41|84.39|84.41|84.39|84.4|84.39|2406
1651590430000|2022-05-03 15:07:10|84.42|84.4|84.45|84.42|84.45|84.42|84.41|84.39|12742
1651590440000|2022-05-03 15:07:20|84.46|84.41|84.46|84.4|84.46|84.41|84.46|84.4|2557
1651590450000|2022-05-03 15:07:30|84.45|84.41|84.5|84.47|84.51|84.48|84.45|84.41|12728
1651590470000|2022-05-03 15:07:50|84.51|84.48|84.49|84.47|84.51|84.48|84.49|84.47|2480
1651590480000|2022-05-03 15:08:00|84.5||84.5||84.5||84.5||39461
1651590490000|2022-05-03 15:08:10|||||||||10
1651590500000|2022-05-03 15:08:20|84.48|84.48|84.47|84.43|84.49|84.48|84.46|84.42|14314
1651590510000|2022-05-03 15:08:30|||||||||70
1651590520000|2022-05-03 15:08:40||84.44||84.44||84.44||84.44|8
1651590530000|2022-05-03 15:08:50|84.45||84.47||84.47||84.45||4800
1651590540000|2022-05-03 15:09:00|84.48|84.45|84.48|84.45|84.48|84.46|84.48|84.45|8280
1651590550000|2022-05-03 15:09:10|84.49||84.48||84.49||84.48||869
1651590570000|2022-05-03 15:09:30|84.47|84.46|84.43|84.41|84.47|84.46|84.41|84.39|10764
1651590580000|2022-05-03 15:09:40|84.42|84.39|84.42|84.39|84.44|84.41|84.42|84.39|7935
1651590590000|2022-05-03 15:09:50|84.43|84.4|84.44|84.4|84.44|84.4|84.42|84.39|563
1651590600000|2022-05-03 15:10:00|84.45|84.41|84.42|84.39|84.45|84.42|84.42|84.39|9135
1651590620000|2022-05-03 15:10:20||84.4||84.4||84.4||84.4|6431
1651590630000|2022-05-03 15:10:30|||||||||264
1651590640000|2022-05-03 15:10:40|84.43|84.41|84.44|84.42|84.44|84.42|84.43|84.4|112364
1651590650000|2022-05-03 15:10:50|||||||||3939
1651590660000|2022-05-03 15:11:00|84.43|84.41|84.43|84.41|84.44|84.42|84.43|84.39|2299
1651590670000|2022-05-03 15:11:10|84.42|84.39|84.41|84.37|84.42|84.39|84.41|84.36|1028
1651590680000|2022-05-03 15:11:20|84.4|84.38|84.36|84.33|84.4|84.4|84.36|84.32|6502
1651590690000|2022-05-03 15:11:30|84.37|84.34|84.38|84.34|84.39|84.35|84.37|84.34|13832
1651590700000|2022-05-03 15:11:40||84.37||84.37||84.37||84.37|0
1651590710000|2022-05-03 15:11:50|84.39||84.4||84.4||84.39||7456
1651590720000|2022-05-03 15:12:00|84.39|84.36|84.36|84.34|84.4|84.37|84.35|84.32|371
1651590730000|2022-05-03 15:12:10|84.37|84.35|84.37|84.34|84.37|84.35|84.37|84.34|1375
1651590740000|2022-05-03 15:12:20|84.38|84.36|84.4|84.36|84.4|84.37|84.37|84.36|3625
1651590750000|2022-05-03 15:12:30|84.39|84.35|84.37|84.33|84.4|84.35|84.37|84.33|4494
1651590760000|2022-05-03 15:12:40|84.38|84.34|84.37|84.33|84.38|84.34|84.37|84.33|3960
1651590770000|2022-05-03 15:12:50|84.38|84.36|84.36|84.33|84.38|84.36|84.36|84.32|347
1651590780000|2022-05-03 15:13:00|84.37|84.35|84.4|84.36|84.4|84.36|84.36|84.35|23911
1651590790000|2022-05-03 15:13:10|84.38|84.35|84.37|84.35|84.4|84.35|84.36|84.35|11166
1651590800000|2022-05-03 15:13:20|84.36|84.33|84.36|84.33|84.37|84.33|84.36|84.32|930
1651590810000|2022-05-03 15:13:30|84.35|84.32|84.36|84.33|84.36|84.33|84.35|84.32|0
1651590820000|2022-05-03 15:13:40|84.35|84.34|84.34|84.31|84.35|84.34|84.34|84.3|2423
1651590830000|2022-05-03 15:13:50|84.35|84.32|84.37|84.32|84.37|84.33|84.35|84.32|18177
1651590840000|2022-05-03 15:14:00|84.36||84.36||84.37||84.36||0
1651590850000|2022-05-03 15:14:10|84.37|84.34|84.36|84.34|84.37|84.34|84.36|84.32|24430
1651590860000|2022-05-03 15:14:20|84.37|84.36|84.39|84.35|84.39|84.36|84.37|84.34|8857
1651590870000|2022-05-03 15:14:30|84.37||84.37||84.37||84.37||0
1651590880000|2022-05-03 15:14:40|84.36|84.34|84.36|84.34|84.36|84.34|84.36|84.34|878
1651590890000|2022-05-03 15:14:50|84.35|84.32|84.36|84.34|84.37|84.34|84.35|84.32|2911
1651590900000|2022-05-03 15:15:00|84.37|84.35|84.4|84.37|84.4|84.37|84.37|84.35|8223
1651590910000|2022-05-03 15:15:10|84.39|84.36|84.44|84.4|84.44|84.41|84.39|84.36|35287
1651590920000|2022-05-03 15:15:20|84.45|84.42|84.37|84.33|84.45|84.42|84.35|84.32|43903
1651590930000|2022-05-03 15:15:30|84.36|84.32|84.38|84.34|84.38|84.35|84.36|84.32|0
1651590940000|2022-05-03 15:15:40|84.36|84.33|84.37|84.35|84.38|84.35|84.36|84.33|2306
1651590950000|2022-05-03 15:15:50|84.36|84.34|84.36|84.34|84.36|84.34|84.36|84.34|680
1651590960000|2022-05-03 15:16:00|84.37|84.35|84.37|84.33|84.37|84.36|84.35|84.32|17598
1651590970000|2022-05-03 15:16:10|84.35|84.32|84.37|84.33|84.37|84.33|84.35|84.31|14887
1651590980000|2022-05-03 15:16:20||84.35||84.35||84.35||84.35|0
1651590990000|2022-05-03 15:16:30|||||||||100
1651591000000|2022-05-03 15:16:40||84.36||84.36||84.36||84.36|0
1651591010000|2022-05-03 15:16:50||84.35||84.35||84.35||84.35|780
1651591020000|2022-05-03 15:17:00|84.36|84.34|84.37|84.34|84.37|84.34|84.36|84.34|1261
1651591030000|2022-05-03 15:17:10|84.35|84.32|84.35|84.31|84.35|84.34|84.35|84.31|68759
1651591040000|2022-05-03 15:17:20|84.36|84.32|84.36|84.34|84.36|84.34|84.36|84.32|2285
1651591050000|2022-05-03 15:17:30|84.35|84.32|84.35|84.3|84.35|84.32|84.34|84.3|1371
1651591060000|2022-05-03 15:17:40|84.34|84.31|84.35|84.32|84.35|84.32|84.33|84.3|19
1651591070000|2022-05-03 15:17:50|84.34|84.31|84.34|84.31|84.34|84.31|84.34|84.3|413
1651591080000|2022-05-03 15:18:00|84.33|84.32|84.28|84.24|84.33|84.32|84.27|84.24|11143
1651591090000|2022-05-03 15:18:10|84.29|84.25|84.28|84.25|84.29|84.25|84.27|84.24|2483
1651591100000|2022-05-03 15:18:20|84.29|84.26|84.38|84.37|84.38|84.37|84.29|84.26|49230
1651591110000|2022-05-03 15:18:30|84.37|84.35|84.38|84.34|84.38|84.35|84.37|84.34|2623
1651591120000|2022-05-03 15:18:40||84.35||84.36||84.36||84.35|0
1651591130000|2022-05-03 15:18:50|84.39|84.37|84.37|84.33|84.41|84.37|84.35|84.33|8421
1651591140000|2022-05-03 15:19:00||84.34||84.34||84.34||84.34|0
1651591150000|2022-05-03 15:19:10|84.36||84.36||84.36||84.36||5365
1651591160000|2022-05-03 15:19:20|84.37|84.35|84.37|84.34|84.37|84.35|84.37|84.34|615
1651591170000|2022-05-03 15:19:30|84.36||84.37||84.37||84.36||32
1651591180000|2022-05-03 15:19:40|84.36|84.35|84.37|84.33|84.38|84.37|84.36|84.32|24148
1651591190000|2022-05-03 15:19:50|84.38|84.34|84.38|84.34|84.38|84.35|84.38|84.34|0
1651591200000|2022-05-03 15:20:00|84.39|84.35|84.39|84.36|84.4|84.38|84.39|84.35|6783
1651591210000|2022-05-03 15:20:10|84.4|84.37|84.4|84.35|84.41|84.39|84.38|84.35|18517
1651591220000|2022-05-03 15:20:20|84.38|84.36|84.38|84.36|84.4|84.36|84.38|84.35|12
1651591230000|2022-05-03 15:20:30|84.37|84.35|84.42|84.38|84.42|84.39|84.35|84.32|16274
1651591240000|2022-05-03 15:20:40|84.43|84.39|84.44|84.41|84.44|84.42|84.43|84.39|1700
1651591250000|2022-05-03 15:20:50|84.43|84.4|84.44|84.41|84.44|84.42|84.43|84.4|1126
1651591260000|2022-05-03 15:21:00|84.45|84.42|84.45|84.42|84.45|84.42|84.45|84.42|437
1651591270000|2022-05-03 15:21:10|84.44|84.43|84.46|84.45|84.46|84.45|84.44|84.43|6427
1651591280000|2022-05-03 15:21:20||84.43||84.43||84.45||84.43|6732
1651591290000|2022-05-03 15:21:30|||||||||23675
1651591300000|2022-05-03 15:21:40|84.47|84.45|84.46|84.43|84.49|84.45|84.46|84.43|13424
1651591310000|2022-05-03 15:21:50|84.45|84.44|84.46|84.43|84.46|84.44|84.45|84.43|1771
1651591320000|2022-05-03 15:22:00|84.45|84.41|84.45|84.43|84.45|84.43|84.44|84.41|569
1651591330000|2022-05-03 15:22:10|84.44||84.44||84.44||84.44||0
1651591340000|2022-05-03 15:22:20|84.43|84.41|84.43|84.41|84.44|84.41|84.43|84.41|3004
1651591350000|2022-05-03 15:22:30|84.44|84.4|84.44|84.41|84.44|84.41|84.44|84.4|433
1651591360000|2022-05-03 15:22:40|84.43|84.4|84.44|84.41|84.44|84.42|84.43|84.39|117
1651591370000|2022-05-03 15:22:50|84.43|84.42|84.46|84.44|84.47|84.45|84.43|84.41|10921
1651591380000|2022-05-03 15:23:00|84.47|84.46|84.49|84.44|84.49|84.46|84.47|84.44|6381
1651591390000|2022-05-03 15:23:10|84.48|84.45|84.45|84.41|84.48|84.46|84.44|84.39|9506
1651591400000|2022-05-03 15:23:20|84.46|84.42|84.48|84.46|84.48|84.46|84.44|84.42|4117
1651591410000|2022-05-03 15:23:30|84.49|84.45|84.5|84.49|84.52|84.5|84.49|84.45|48290
1651591420000|2022-05-03 15:23:40|84.49|84.48|84.47|84.43|84.5|84.48|84.46|84.43|6321
1651591430000|2022-05-03 15:23:50|84.46|84.45|84.46|84.43|84.46|84.46|84.46|84.43|1661
1651591440000|2022-05-03 15:24:00|84.47|84.44|84.5|84.47|84.5|84.48|84.46|84.44|17929
1651591450000|2022-05-03 15:24:10|84.51|84.48|84.5|84.47|84.51|84.48|84.49|84.47|0
1651591460000|2022-05-03 15:24:20|84.51|84.49|84.53|84.5|84.53|84.5|84.5|84.47|17621
1651591470000|2022-05-03 15:24:30|84.52|84.48|84.52|84.5|84.52|84.5|84.52|84.48|0
1651591480000|2022-05-03 15:24:40|84.53|84.51|84.54|84.5|84.54|84.52|84.53|84.5|2389
1651591490000|2022-05-03 15:24:50|84.55|84.52|84.55|84.53|84.55|84.53|84.54|84.52|12953
1651591500000|2022-05-03 15:25:00|84.54|84.52|84.54|84.53|84.55|84.53|84.54|84.52|395
1651591510000|2022-05-03 15:25:10|84.53|84.52|84.52|84.5|84.54|84.52|84.52|84.5|4605
1651591520000|2022-05-03 15:25:20|84.5|84.49|84.56|84.52|84.56|84.54|84.5|84.46|14197
1651591530000|2022-05-03 15:25:30|84.55|84.51|84.53|84.49|84.55|84.52|84.53|84.49|2295
1651591540000|2022-05-03 15:25:40|84.54|84.5|84.56|84.53|84.56|84.53|84.54|84.5|14593
1651591550000|2022-05-03 15:25:50|84.58|84.54|84.57|84.54|84.59|84.56|84.57|84.54|10869
1651591560000|2022-05-03 15:26:00|84.58||84.57||84.58||84.57||0
1651591570000|2022-05-03 15:26:10|84.56|84.55|84.56|84.54|84.56|84.55|84.56|84.53|1746
1651591580000|2022-05-03 15:26:20|||||||||953
1651591590000|2022-05-03 15:26:30|84.57|84.55|84.59|84.56|84.59|84.56|84.57|84.54|9162
1651591610000|2022-05-03 15:26:50|84.6|84.55|84.59|84.56|84.6|84.57|84.58|84.55|2716
1651591620000|2022-05-03 15:27:00|84.58|84.54|84.52|84.48|84.59|84.56|84.52|84.48|13853
1651591630000|2022-05-03 15:27:10|84.51|84.47|84.49|84.46|84.51|84.48|84.49|84.46|12308
1651591640000|2022-05-03 15:27:20|84.48|84.44|84.45|84.41|84.48|84.44|84.38|84.35|55590
1651591650000|2022-05-03 15:27:30||84.42||84.41||84.42||84.41|150
1651591660000|2022-05-03 15:27:40|84.44|84.42|84.43|84.4|84.45|84.43|84.43|84.4|4622
1651591670000|2022-05-03 15:27:50|84.45|84.41|84.39|84.35|84.45|84.41|84.38|84.33|51678
1651591680000|2022-05-03 15:28:00|84.4|84.36|84.41|84.37|84.41|84.38|84.39|84.36|16628
1651591690000|2022-05-03 15:28:10|84.42|84.38|84.43|84.38|84.45|84.41|84.38|84.36|47779
1651591700000|2022-05-03 15:28:20|84.39|84.39|84.38|84.35|84.41|84.39|84.36|84.32|30112
1651591710000|2022-05-03 15:28:30|84.39|84.33|84.37|84.32|84.4|84.33|84.37|84.32|265
1651591720000|2022-05-03 15:28:40|84.36|84.33|84.38|84.33|84.38|84.35|84.35|84.33|24690
1651591730000|2022-05-03 15:28:50|84.37||84.37||84.37||84.37||2480
1651591740000|2022-05-03 15:29:00|84.39|84.34|84.4|84.37|84.41|84.37|84.37|84.34|44781
1651591750000|2022-05-03 15:29:10|84.39||84.39||84.39||84.39||1273
1651591760000|2022-05-03 15:29:20|84.41|84.39|84.44|84.41|84.45|84.43|84.41|84.39|15516
1651591770000|2022-05-03 15:29:30|84.41|84.4|84.35|84.33|84.41|84.4|84.32|84.29|47344
1651591780000|2022-05-03 15:29:40|84.36|84.34|84.42|84.39|84.44|84.4|84.36|84.34|10878
1651591790000|2022-05-03 15:29:50|84.41|84.37|84.27|84.23|84.44|84.39|84.27|84.23|53411
1651647600000|2022-05-04 07:00:00|85.4|85|85.31|85.19|85.46|85.23|85.31|85|109546
1651647610000|2022-05-04 07:00:10|85.36|85.2|85.2|85.07|85.36|85.2|85.2|85.06|11654
1651647620000|2022-05-04 07:00:20|85.26|85.08|85.3|85.15|85.43|85.26|85.24|85.08|17482
1651647630000|2022-05-04 07:00:30|85.31|85.2|85.28|85.18|85.38|85.26|85.21|85.18|86772
1651647640000|2022-05-04 07:00:40|85.26||85.26||85.3||85.2||7
1651647650000|2022-05-04 07:00:50|85.22|85.07|85.11|85|85.22|85.07|85.03|84.94|64580
1651647660000|2022-05-04 07:01:00|85.19|85.01|85.16|85.06|85.21|85.09|85.13|84.96|81163
1651647670000|2022-05-04 07:01:10|85.23|85.07|85.18|85.03|85.32|85.18|85.18|85.03|10267
1651647680000|2022-05-04 07:01:20|85.17|85.02|85.08|85|85.19|85.03|85.05|85|21400
1651647690000|2022-05-04 07:01:30|85.07|85.01|85.17|85.04|85.2|85.04|85.06|85.01|33974
1651647700000|2022-05-04 07:01:40|85.16|85.01|85.23|85.13|85.23|85.13|85.07|85|15076
1651647710000|2022-05-04 07:01:50|85.22|85.14|85.11|85.02|85.22|85.14|85.1|84.95|16858
1651647720000|2022-05-04 07:02:00|85.16|84.96|85.04|84.95|85.18|84.96|85.04|84.95|3442
1651647730000|2022-05-04 07:02:10|85.1|84.96|85.06|84.95|85.1|84.96|85.06|84.95|153071
1651647740000|2022-05-04 07:02:20|85.1|84.96|84.89|84.79|85.1|84.96|84.86|84.68|6594
1651647750000|2022-05-04 07:02:30|84.9|84.71|85.06|84.91|85.07|84.95|84.85|84.68|13651
1651647760000|2022-05-04 07:02:40|85|84.9|84.98|84.86|85|84.9|84.97|84.85|5672
1651647770000|2022-05-04 07:02:50|84.99|84.85|84.97|84.85|85|84.86|84.97|84.85|103
1651647780000|2022-05-04 07:03:00|84.99|84.86|85.28|85.17|85.31|85.17|84.99|84.86|49121
1651647790000|2022-05-04 07:03:10|85.17|85.15|85.33|85.21|85.37|85.22|85.17|85.07|32305
1651647800000|2022-05-04 07:03:20|85.32|85.22|85.37|85.23|85.39|85.25|85.31|85.21|4738
1651647810000|2022-05-04 07:03:30|85.36|85.25|85.34|85.25|85.39|85.26|85.32|85.25|2241
1651647820000|2022-05-04 07:03:40|85.33|85.22|85.18|85.02|85.37|85.22|85.14|85.02|14389
1651647830000|2022-05-04 07:03:50|85.17|85.03|85.15|85.05|85.2|85.11|85.11|85|8411
1651647840000|2022-05-04 07:04:00|85.14|85.01|85.16|85.05|85.18|85.05|85.07|85|39405
1651647850000|2022-05-04 07:04:10|85.2|85.07|85.15|85.04|85.23|85.09|85.14|85.02|4071
1651647860000|2022-05-04 07:04:20|85.2|85.05|85.19|85.07|85.21|85.1|85.15|85.02|2126
1651647870000|2022-05-04 07:04:30|85.18|85.04|85.19|85.07|85.21|85.09|85.14|85.02|0
1651647880000|2022-05-04 07:04:40|85.17|85.05|85.2|85.03|85.2|85.07|85.14|85.02|6769
1651647890000|2022-05-04 07:04:50|85.19|85.01|85.17|85.03|85.2|85.03|85.13|85.01|22111
1651647900000|2022-05-04 07:05:00|85.2|85.02|85.18|85.07|85.23|85.1|85.11|85.01|2500
1651647910000|2022-05-04 07:05:10|85.17|85.08|85.18|85.07|85.21|85.09|85.17|85.07|145
1651647920000|2022-05-04 07:05:20|85.21|85.09|85.3|85.19|85.36|85.22|85.18|85.07|16899
1651647930000|2022-05-04 07:05:30|85.29|85.21|85.28|85.17|85.3|85.21|85.25|85.12|2500
1651647940000|2022-05-04 07:05:40|85.27||85.28||85.29||85.26||5928
1651647950000|2022-05-04 07:05:50|85.26|85.14|85.27|85.13|85.29|85.14|85.19|85.08|1207
1651647960000|2022-05-04 07:06:00|85.26|85.14|85.26|85.17|85.28|85.17|85.22|85.13|0
1651647970000|2022-05-04 07:06:10|85.25|85.19|85.14|85.03|85.29|85.19|85.08|84.95|16233
1651647980000|2022-05-04 07:06:20|85.19|85.06|85.23|85.12|85.26|85.12|85.16|85.03|3618
1651647990000|2022-05-04 07:06:30|85.22|85.09|85.21|85.12|85.25|85.12|85.2|85.07|15487
1651648000000|2022-05-04 07:06:40|85.22||85.25||85.28||85.17||16922
1651648010000|2022-05-04 07:06:50|85.24|85.14|85.2|85.12|85.25|85.14|85.18|85.12|2314
1651648020000|2022-05-04 07:07:00|85.19|85.13|85.26|85.11|85.27|85.13|85.19|85.07|520
1651648030000|2022-05-04 07:07:10|85.25|85.1|85.15|85.07|85.27|85.15|85.14|85.07|15140
1651648040000|2022-05-04 07:07:20|85.14|85.13|85.1|85|85.14|85.13|85.04|84.91|883
1651648050000|2022-05-04 07:07:30|85.09||85.07||85.1||85.07||15000
1651648060000|2022-05-04 07:07:40|85.06|84.95|85.11|85.01|85.15|85.04|85.02|84.94|19343
1651648070000|2022-05-04 07:07:50|85.1|84.96|85.13|85.03|85.14|85.03|85.01|84.95|10337
1651648080000|2022-05-04 07:08:00|85.12|84.98|85.04|84.92|85.14|84.98|85.03|84.92|7257
1651648090000|2022-05-04 07:08:10|85.06|84.89|85.05|84.95|85.08|84.96|85.01|84.88|0
1651648100000|2022-05-04 07:08:20|85.04|84.97|85.09|84.99|85.09|84.99|85.04|84.97|0
1651648120000|2022-05-04 07:08:40|85.08|85|84.95|84.84|85.08|85.01|84.92|84.81|11439
1651648130000|2022-05-04 07:08:50|84.96|84.85|85.09|84.98|85.1|85.03|84.96|84.85|41832
1651648140000|2022-05-04 07:09:00|85.08|85|85.09|85|85.09|85|85.06|85|1610
1651648150000|2022-05-04 07:09:10|85.07|84.98|85.04|84.97|85.09|85|85.03|84.97|1103
1651648160000|2022-05-04 07:09:20||84.98||84.98||84.98||84.98|0
1651648170000|2022-05-04 07:09:30|85.05|84.97|84.95|84.88|85.05|84.97|84.92|84.81|20032
1651648180000|2022-05-04 07:09:40|84.96|84.87|84.92|84.87|84.97|84.87|84.92|84.87|2262
1651648190000|2022-05-04 07:09:50|84.96||84.96||84.97||84.93||762
1651648200000|2022-05-04 07:10:00|84.97||84.92||84.97||84.92||42454
1651648210000|2022-05-04 07:10:10|84.88|84.83|84.74|84.68|84.9|84.83|84.73|84.62|11285
1651648220000|2022-05-04 07:10:20|84.8|84.7|84.94|84.83|85.01|84.9|84.76|84.68|36903
1651648230000|2022-05-04 07:10:30|84.92|84.79|84.92|84.82|84.92|84.82|84.87|84.78|23500
1651648240000|2022-05-04 07:10:40|84.91|84.83|84.92|84.82|84.94|84.84|84.9|84.82|8243
1651648250000|2022-05-04 07:10:50|84.93|84.84|84.94|84.85|84.94|84.86|84.93|84.82|0
1651648260000|2022-05-04 07:11:00|84.93|84.82|84.94|84.87|84.94|84.88|84.93|84.81|2399
1651648270000|2022-05-04 07:11:10||84.84||84.84||84.86||84.82|5392
1651648280000|2022-05-04 07:11:20||84.86||84.87||84.87||84.84|1156
1651648290000|2022-05-04 07:11:30|84.99|84.84|85.07|84.96|85.1|84.99|84.99|84.84|2290
1651648300000|2022-05-04 07:11:40|85.08||85.08||85.09||85.06||0
1651648310000|2022-05-04 07:11:50|85.07||85.07||85.07||85.06||3503
1651648320000|2022-05-04 07:12:00|85.04|84.95|85.05|84.95|85.07|84.95|85.03|84.95|0
1651648330000|2022-05-04 07:12:10|85.04|84.97|85.04|84.97|85.07|84.97|85.02|84.97|0
1651648340000|2022-05-04 07:12:20|85.07||85.01||85.07||85.01||13
1651648350000|2022-05-04 07:12:30|84.98|84.95|84.95|84.88|84.99|84.95|84.92|84.81|6346
1651648360000|2022-05-04 07:12:40||84.87||84.87||84.89||84.87|0
1651648370000|2022-05-04 07:12:50|84.94|84.88|85.01|84.92|85.04|84.92|84.92|84.88|6722
1651648380000|2022-05-04 07:13:00|85|84.9|85.09|85.01|85.1|85.01|84.99|84.9|1145
1651648390000|2022-05-04 07:13:10|85.07|85|85.07|84.96|85.1|85|85.03|84.96|7883
1651648400000|2022-05-04 07:13:20|85.1|84.99|85.09|85.01|85.1|85.01|85.07|84.99|0
1651648410000|2022-05-04 07:13:30|85.1|85.02|85.12|85.05|85.14|85.05|85.09|85.02|10555
1651648430000|2022-05-04 07:13:50|85.13||85.12||85.13||85.12||0
1651648440000|2022-05-04 07:14:00|85.11|85.06|85.03|84.97|85.13|85.06|85.03|84.96|8537
1651648450000|2022-05-04 07:14:10||84.98||84.97||84.98||84.97|0
1651648460000|2022-05-04 07:14:20|85.02|84.93|84.95|84.87|85.02|84.93|84.95|84.85|1142
1651648480000|2022-05-04 07:14:40|84.98||84.93||84.98||84.93||2
1651648490000|2022-05-04 07:14:50|84.98|84.88|84.95|84.87|84.99|84.88|84.95|84.87|207
1651648500000|2022-05-04 07:15:00|84.98|84.89|85|84.94|85|84.95|84.96|84.87|2539
1651648510000|2022-05-04 07:15:10|84.99|84.89|84.93|84.88|85|84.9|84.92|84.87|20454
1651648520000|2022-05-04 07:15:20|84.92|84.87|84.85|84.77|84.92|84.87|84.84|84.77|1942
1651648530000|2022-05-04 07:15:30|84.81|84.76|84.74|84.66|84.84|84.76|84.74|84.66|11408
1651648540000|2022-05-04 07:15:40|84.73|84.64|84.74|84.66|84.79|84.69|84.68|84.56|11673
1651648550000|2022-05-04 07:15:50|84.73|84.63|84.69|84.61|84.74|84.63|84.67|84.6|2650
1651648560000|2022-05-04 07:16:00|84.67|84.62|84.69|84.61|84.71|84.63|84.66|84.6|4962
1651648570000|2022-05-04 07:16:10|84.68|84.6|84.65|84.61|84.69|84.61|84.64|84.6|70
1651648580000|2022-05-04 07:16:20|84.68|84.62|84.62|84.54|84.68|84.64|84.59|84.51|20885
1651648590000|2022-05-04 07:16:30|84.61|84.55|84.59|84.53|84.62|84.56|84.59|84.53|0
1651648600000|2022-05-04 07:16:40|84.58|84.54|84.49|84.44|84.61|84.54|84.49|84.43|9147
1651648610000|2022-05-04 07:16:50|84.5|84.46|84.82|84.73|84.85|84.77|84.5|84.46|45325
1651648620000|2022-05-04 07:17:00|84.8|84.72|84.77|84.68|84.8|84.72|84.71|84.64|69785
1651648630000|2022-05-04 07:17:10|84.75|84.66|84.73|84.65|84.77|84.66|84.72|84.64|16682
1651648640000|2022-05-04 07:17:20|84.77|84.7|84.77|84.66|84.77|84.71|84.73|84.66|4094
1651648650000|2022-05-04 07:17:30|84.75|84.65|84.75|84.67|84.77|84.7|84.73|84.65|4008
1651648660000|2022-05-04 07:17:40|84.73|84.66|84.77|84.66|84.8|84.7|84.71|84.65|0
1651648680000|2022-05-04 07:18:00|84.8|84.7|84.73|84.65|84.81|84.7|84.73|84.65|40002
1651648690000|2022-05-04 07:18:10|84.71|84.64|84.72|84.67|84.74|84.67|84.7|84.64|239
1651648720000|2022-05-04 07:18:40|84.74|84.68|84.68|84.59|84.74|84.71|84.63|84.56|18816
1651648730000|2022-05-04 07:18:50|84.67||84.67||84.67||84.67||0
1651648740000|2022-05-04 07:19:00|84.68|84.65|84.8|84.72|84.84|84.78|84.67|84.65|31984
1651648750000|2022-05-04 07:19:10|84.81|84.73|84.8|84.71|84.84|84.75|84.79|84.7|0
1651648760000|2022-05-04 07:19:20|84.79|84.72|84.84|84.77|84.84|84.77|84.79|84.7|3285
1651648770000|2022-05-04 07:19:30|84.83|84.75|84.84|84.77|84.84|84.79|84.83|84.75|0
1651648780000|2022-05-04 07:19:40||84.78||84.77||84.78||84.77|29
1651648790000|2022-05-04 07:19:50|84.89|84.78|84.95|84.86|84.96|84.88|84.89|84.78|2440
1651648800000|2022-05-04 07:20:00|84.94|84.85|84.94|84.85|84.94|84.85|84.94|84.85|5386
1651648810000|2022-05-04 07:20:10|84.93|84.83|84.91|84.86|84.93|84.86|84.89|84.81|518
1651648820000|2022-05-04 07:20:20|84.89|84.83|84.88|84.82|84.9|84.83|84.87|84.82|2231
1651648830000|2022-05-04 07:20:30|84.9|84.83|84.91|84.84|84.91|84.84|84.89|84.83|20
1651648840000|2022-05-04 07:20:40|84.9|84.83|84.91|84.82|84.91|84.83|84.9|84.82|20000
1651648850000|2022-05-04 07:20:50|84.9|84.83|84.89|84.82|84.9|84.83|84.89|84.82|50
1651648860000|2022-05-04 07:21:00|84.9|84.83|84.9|84.83|84.9|84.83|84.9|84.83|11
1651648870000|2022-05-04 07:21:10|||||||||2
1651648880000|2022-05-04 07:21:20||84.84||84.85||84.85||84.83|2210
1651648890000|2022-05-04 07:21:30|84.89|84.83|84.9|84.83|84.9|84.83|84.88|84.8|0
1651648900000|2022-05-04 07:21:40||84.84||84.84||84.84||84.84|0
1651648910000|2022-05-04 07:21:50|84.89|84.83|84.89|84.82|84.89|84.83|84.89|84.82|5859
1651648920000|2022-05-04 07:22:00|84.9|84.83|84.85|84.77|84.9|84.83|84.82|84.76|3354
1651648930000|2022-05-04 07:22:10|84.83|84.76|84.78|84.72|84.83|84.76|84.76|84.68|18758
1651648940000|2022-05-04 07:22:20|84.77|84.7|84.77|84.71|84.78|84.71|84.76|84.68|0
1651648950000|2022-05-04 07:22:30|84.78|84.67|84.77|84.68|84.78|84.68|84.74|84.66|1293
1651648960000|2022-05-04 07:22:40|84.78|84.69|84.78|84.72|84.78|84.72|84.77|84.69|23467
1651648970000|2022-05-04 07:22:50|84.77|84.69|84.71|84.64|84.77|84.69|84.68|84.64|2367
1651648980000|2022-05-04 07:23:00|84.74|84.67|84.78|84.69|84.86|84.79|84.69|84.67|32110
1651648990000|2022-05-04 07:23:10|84.77|84.68|84.75|84.67|84.79|84.71|84.75|84.65|0
1651649000000|2022-05-04 07:23:20|84.78|84.68|84.78|84.69|84.78|84.71|84.78|84.68|1163
1651649010000|2022-05-04 07:23:30||84.71||84.68||84.71||84.68|24869
1651649030000|2022-05-04 07:23:50|84.74|84.67|84.71|84.63|84.74|84.67|84.71|84.61|2288
1651649040000|2022-05-04 07:24:00|84.74|84.62|84.72|84.61|84.74|84.62|84.66|84.59|1175
1651649050000|2022-05-04 07:24:10|84.71|84.65|84.72|84.63|84.74|84.68|84.7|84.63|5
1651649060000|2022-05-04 07:24:20|84.74|84.64|84.67|84.63|84.74|84.67|84.67|84.6|139
1651649070000|2022-05-04 07:24:30|84.7||84.67||84.7||84.67||32
1651649080000|2022-05-04 07:24:40|84.7|84.64|84.73|84.66|84.74|84.69|84.7|84.63|11707
1651649090000|2022-05-04 07:24:50|84.74|84.7|84.76|84.7|84.79|84.72|84.74|84.69|9736
1651649100000|2022-05-04 07:25:00|84.77|84.71|84.73|84.66|84.77|84.71|84.7|84.66|11410
1651649110000|2022-05-04 07:25:10|84.74||84.7||84.74||84.7||0
1651649120000|2022-05-04 07:25:20|84.68|84.63|84.53|84.46|84.7|84.63|84.52|84.43|17154
1651649130000|2022-05-04 07:25:30|84.52|84.49|84.52|84.45|84.57|84.49|84.52|84.44|14299
1651649140000|2022-05-04 07:25:40|84.56|84.46|84.52|84.46|84.57|84.47|84.52|84.46|3626
1651649150000|2022-05-04 07:25:50||84.47||84.46||84.47||84.46|25
1651649160000|2022-05-04 07:26:00|84.51|84.45|84.51|84.44|84.51|84.48|84.51|84.44|650
1651649170000|2022-05-04 07:26:10|84.55|84.45|84.53|84.46|84.57|84.49|84.51|84.45|4340
1651649180000|2022-05-04 07:26:20|84.52|84.42|84.49|84.42|84.55|84.42|84.46|84.39|2800
1651649190000|2022-05-04 07:26:30|84.48||84.46||84.48||84.46||15000
1651649200000|2022-05-04 07:26:40|84.45|84.4|84.4|84.31|84.45|84.4|84.38|84.29|5923
1651649210000|2022-05-04 07:26:50|84.41|84.32|84.41|84.39|84.51|84.42|84.41|84.32|7112
1651649220000|2022-05-04 07:27:00|84.43||84.44||84.44||84.43||2246
1651649230000|2022-05-04 07:27:10|84.43|84.35|84.38|84.33|84.43|84.35|84.38|84.31|287
1651649240000|2022-05-04 07:27:20|84.37|84.29|84.33|84.27|84.37|84.29|84.3|84.27|3957
1651649250000|2022-05-04 07:27:30|84.35|84.29|84.36|84.29|84.37|84.29|84.35|84.29|2800
1651649260000|2022-05-04 07:27:40|84.34|84.3|84.4|84.34|84.4|84.34|84.34|84.3|10388
1651649270000|2022-05-04 07:27:50||84.36||84.36||84.36||84.36|30736
1651649280000|2022-05-04 07:28:00|84.41|84.37|84.49|84.42|84.52|84.44|84.41|84.36|20817
1651649290000|2022-05-04 07:28:10|84.51|84.43|84.61|84.55|84.62|84.55|84.51|84.43|2100
1651649300000|2022-05-04 07:28:20|84.59|84.54|84.6|84.54|84.63|84.57|84.57|84.52|11572
1651649310000|2022-05-04 07:28:30|84.59|84.52|84.58|84.52|84.59|84.52|84.57|84.52|2081
1651649320000|2022-05-04 07:28:40||84.54||84.54||84.54||84.54|0
1651649330000|2022-05-04 07:28:50|84.57|84.52|84.59|84.53|84.62|84.53|84.56|84.52|1798
1651649340000|2022-05-04 07:29:00|84.61|84.54|84.64|84.56|84.64|84.56|84.61|84.54|2600
1651649350000|2022-05-04 07:29:10|||||||||80
1651649360000|2022-05-04 07:29:20|84.66|84.57|84.65|84.59|84.66|84.59|84.65|84.57|1302
1651649370000|2022-05-04 07:29:30||84.6||84.6||84.6||84.6|1181
1651649380000|2022-05-04 07:29:40||84.61||84.61||84.61||84.61|2337
1651649390000|2022-05-04 07:29:50|84.66|84.62|84.74|84.66|84.75|84.66|84.66|84.62|7723
1651649400000|2022-05-04 07:30:00|84.73|84.67|84.69|84.65|84.73|84.67|84.65|84.59|26924
1651649410000|2022-05-04 07:30:10|84.7|84.67|84.78|84.72|84.8|84.73|84.69|84.65|22607
1651649420000|2022-05-04 07:30:20|84.79|84.71|84.86|84.8|84.86|84.8|84.78|84.7|14939
1651649430000|2022-05-04 07:30:30|84.84|84.81|84.83|84.79|84.84|84.81|84.83|84.78|4524
1651649440000|2022-05-04 07:30:40|84.84||84.83||84.84||84.83||6521
1651649450000|2022-05-04 07:30:50|84.84|84.78|84.8|84.76|84.84|84.78|84.8|84.74|5812
1651649460000|2022-05-04 07:31:00|84.81||84.8||84.82||84.8||0
1651649470000|2022-05-04 07:31:10|||||||||4
1651649480000|2022-05-04 07:31:20|84.79|84.73|84.82|84.77|84.82|84.78|84.79|84.73|9930
1651649490000|2022-05-04 07:31:30|84.83|84.79|84.89|84.83|84.93|84.85|84.83|84.79|5240
1651649520000|2022-05-04 07:32:00|||||||||44
1651649530000|2022-05-04 07:32:10|84.87|84.82|84.85|84.79|84.87|84.82|84.84|84.77|4185
1651649540000|2022-05-04 07:32:20|84.84|84.78|84.84|84.78|84.85|84.78|84.8|84.76|55550
1651649550000|2022-05-04 07:32:30|84.83|84.8|84.85|84.8|84.85|84.8|84.82|84.8|5888
1651649560000|2022-05-04 07:32:40|84.88||84.88||84.88||84.85||37392
1651649570000|2022-05-04 07:32:50|84.87||84.87||84.88||84.87||175
1651649580000|2022-05-04 07:33:00|84.86|84.77|84.83|84.77|84.86|84.78|84.81|84.76|1773
1651649590000|2022-05-04 07:33:10|84.84|84.78|84.84|84.77|84.84|84.78|84.8|84.77|64
1651649600000|2022-05-04 07:33:20|84.85|84.78|84.84|84.78|84.85|84.78|84.84|84.78|0
1651649610000|2022-05-04 07:33:30|||||||||17007
1651649630000|2022-05-04 07:33:50|84.87|84.79|84.84|84.78|84.9|84.81|84.84|84.78|1697
1651649640000|2022-05-04 07:34:00||84.79||84.8||84.8||84.79|8
1651649650000|2022-05-04 07:34:10|84.83|84.79|84.83|84.8|84.83|84.8|84.8|84.76|10612
1651649660000|2022-05-04 07:34:20|84.82|84.78|84.83|84.78|84.83|84.8|84.81|84.76|2500
1651649670000|2022-05-04 07:34:30||84.76||84.77||84.77||84.76|0
1651649680000|2022-05-04 07:34:40|84.82||84.82||84.82||84.82||0
1651649690000|2022-05-04 07:34:50|||||||||161
1651649700000|2022-05-04 07:35:00|84.83||84.83||84.83||84.83||42573
1651649720000|2022-05-04 07:35:20|84.82|84.76|84.8|84.75|84.82|84.77|84.75|84.69|21941
1651649730000|2022-05-04 07:35:30||84.74||84.74||84.74||84.74|5
1651649740000|2022-05-04 07:35:40||84.75||84.73||84.75||84.73|250
1651649750000|2022-05-04 07:35:50||84.74||84.73||84.74||84.73|0
1651649760000|2022-05-04 07:36:00|84.78|84.74|84.77|84.72|84.78|84.74|84.77|84.71|3959
1651649770000|2022-05-04 07:36:10|84.76|84.71|84.74|84.69|84.76|84.71|84.73|84.66|4765
1651649780000|2022-05-04 07:36:20|84.76|84.7|84.77|84.72|84.78|84.73|84.76|84.69|5291
1651649790000|2022-05-04 07:36:30|84.78||84.77||84.78||84.77||0
1651649800000|2022-05-04 07:36:40|84.78|84.73|84.78|84.75|84.78|84.75|84.77|84.71|4500
1651649810000|2022-05-04 07:36:50|84.8|84.76|84.8|84.75|84.81|84.76|84.8|84.75|2906
1651649820000|2022-05-04 07:37:00|84.81|84.77|84.86|84.81|84.86|84.81|84.81|84.75|4851
1651649830000|2022-05-04 07:37:10|||||||||1206
1651649840000|2022-05-04 07:37:20|84.85|84.79|84.85|84.79|84.86|84.8|84.83|84.76|4249
1651649860000|2022-05-04 07:37:40|||||||||15918
1651649880000|2022-05-04 07:38:00|84.86|84.81|84.91|84.85|84.92|84.87|84.85|84.79|24288
1651649900000|2022-05-04 07:38:20|84.89|84.86|84.91|84.86|84.91|84.86|84.89|84.83|8038
1651649910000|2022-05-04 07:38:30|84.92|84.88|84.92|84.89|84.92|84.89|84.92|84.87|2379
1651649940000|2022-05-04 07:39:00|84.93|84.9|84.99|84.95|85|84.96|84.93|84.9|1410
1651649970000|2022-05-04 07:39:30|85|84.96|85.1|85.04|85.13|85.04|85|84.96|10244
1651649980000|2022-05-04 07:39:40|85.09|85.03|84.99|84.92|85.09|85.04|84.99|84.92|13571
1651649990000|2022-05-04 07:39:50|85|85|84.98|84.92|85.01|85|84.98|84.92|15000
1651650000000|2022-05-04 07:40:00|84.99|84.95|85.05|85|85.06|85.01|84.99|84.95|112865
1651650010000|2022-05-04 07:40:10|85.06|85.03|85.09|85.03|85.11|85.03|85.06|85|11798
1651650020000|2022-05-04 07:40:20|85.11|85.02|85.06|85.01|85.11|85.02|85.06|85.01|0
1651650030000|2022-05-04 07:40:30|85.04|85|85.04|84.98|85.04|85|85.04|84.98|8248
1651650040000|2022-05-04 07:40:40||85||85||85||85|0
1651650050000|2022-05-04 07:40:50|85.03|84.98|85.02|84.98|85.03|84.98|85.02|84.98|142
1651650060000|2022-05-04 07:41:00|85.01|84.95|84.98|84.94|85.01|84.95|84.98|84.92|15017
1651650080000|2022-05-04 07:41:20|85|84.96|85.01|84.96|85.01|84.96|84.98|84.96|31335
1651650090000|2022-05-04 07:41:30|85|84.94|84.99|84.95|85.01|84.96|84.99|84.94|8766
1651650100000|2022-05-04 07:41:40|85||85||85||85||5555
1651650120000|2022-05-04 07:42:00|||||||||5870
1651650140000|2022-05-04 07:42:20|85.01|84.96|84.99|84.95|85.01|84.96|84.99|84.95|4916
1651650150000|2022-05-04 07:42:30|||||||||5
1651650160000|2022-05-04 07:42:40|85|84.96|85.03|84.96|85.04|84.99|85|84.96|9358
1651650170000|2022-05-04 07:42:50|85.02|84.95|84.99|84.95|85.02|84.95|84.98|84.95|0
1651650180000|2022-05-04 07:43:00|84.98|84.94|84.93|84.88|84.98|84.94|84.92|84.86|8120
1651650190000|2022-05-04 07:43:10|84.94|84.87|84.94|84.88|84.94|84.88|84.93|84.86|17
1651650200000|2022-05-04 07:43:20|84.95|84.89|84.94|84.89|84.98|84.91|84.94|84.89|5264
1651650210000|2022-05-04 07:43:30|84.98|84.91|84.98|84.91|84.98|84.91|84.98|84.91|1354
1651650220000|2022-05-04 07:43:40|84.97|84.9|84.95|84.88|84.97|84.9|84.95|84.88|0
1651650230000|2022-05-04 07:43:50|84.94|84.9|84.93|84.9|84.95|84.9|84.93|84.9|32
1651650240000|2022-05-04 07:44:00|84.97|84.91|84.96|84.93|85|84.93|84.96|84.91|7681
1651650250000|2022-05-04 07:44:10|84.97|84.95|85.03|84.98|85.04|85|84.97|84.95|22717
1651650260000|2022-05-04 07:44:20|85.02|85|85|84.97|85.02|85|85|84.96|1111
1651650270000|2022-05-04 07:44:30|85.01|84.99|85.02|84.96|85.04|84.99|85|84.96|6983
1651650280000|2022-05-04 07:44:40|85.01|84.98|85.03|84.97|85.04|84.98|84.99|84.96|1866
1651650290000|2022-05-04 07:44:50|85.04|84.99|85.01|84.97|85.04|84.99|85.01|84.96|0
1651650300000|2022-05-04 07:45:00|||||||||20000
1651650340000|2022-05-04 07:45:40|85|84.96|84.99|84.95|85|84.96|84.97|84.93|39153
1651650360000|2022-05-04 07:46:00||84.96||84.96||84.96||84.96|0
1651650370000|2022-05-04 07:46:10|85|84.97|85.03|85|85.06|85|85|84.97|11042
1651650380000|2022-05-04 07:46:20|85.01|84.97|85|84.98|85.01|84.99|84.99|84.94|13870
1651650390000|2022-05-04 07:46:30|85.01|84.99|85.03|84.98|85.06|85.01|85.01|84.98|4135
1651650400000|2022-05-04 07:46:40|||||||||1390
1651650410000|2022-05-04 07:46:50|85.05|84.99|85.05|84.99|85.06|84.99|85.05|84.99|6556
1651650420000|2022-05-04 07:47:00|||||||||14619
1651650440000|2022-05-04 07:47:20|||||||||2000
1651650460000|2022-05-04 07:47:40|85.04|84.97|85.06|85.02|85.06|85.02|85.02|84.97|6405
1651650470000|2022-05-04 07:47:50|||||||||10000
1651650480000|2022-05-04 07:48:00|85.05|85|85|84.96|85.06|85.01|85|84.93|24982
1651650500000|2022-05-04 07:48:20|85.03|84.97|85.03|84.98|85.05|84.98|85.02|84.96|11250
1651650510000|2022-05-04 07:48:30|85.02|84.96|85|84.96|85.02|84.97|85|84.96|1470
1651650520000|2022-05-04 07:48:40|84.98|84.97|85|84.97|85.03|84.97|84.98|84.97|1954
1651650530000|2022-05-04 07:48:50|84.99|84.95|85.02|84.94|85.03|84.98|84.96|84.93|22399
1651650540000|2022-05-04 07:49:00|85.01|84.95|85.03|84.98|85.03|84.98|84.99|84.94|5199
1651650550000|2022-05-04 07:49:10|85.02|84.97|85.02|84.96|85.02|84.97|85.02|84.96|0
1651650560000|2022-05-04 07:49:20|85.01|84.97|85.01|84.97|85.02|84.98|85|84.97|2009
1651650570000|2022-05-04 07:49:30|85|84.96|85.01|84.97|85.01|84.97|85|84.96|1061
1651650580000|2022-05-04 07:49:40|85.02|84.98|85.05|85|85.08|85.04|85.02|84.98|24516
1651650590000|2022-05-04 07:49:50|85.06|84.99|85.06|85.02|85.06|85.02|85.06|84.98|982
1651650600000|2022-05-04 07:50:00|85.07|85.05|85.07|85.04|85.07|85.05|85.07|85.02|2493
1651650610000|2022-05-04 07:50:10|85.08|85.07|85.08|85.05|85.19|85.14|85.08|85.05|47687
1651650620000|2022-05-04 07:50:20|85.07|85.03|85.04|85|85.07|85.03|85.04|85|5907
1651650630000|2022-05-04 07:50:30|85.05|85.01|85.15|85.12|85.15|85.12|85.05|85|34268
1651650640000|2022-05-04 07:50:40|85.16|85.13|85.15|85.12|85.19|85.13|85.15|85.12|75558
1651650650000|2022-05-04 07:50:50|85.14|85.1|85.13|85.06|85.15|85.1|85.1|85.06|19511
1651650660000|2022-05-04 07:51:00|85.15|85.07|85.15|85.1|85.15|85.11|85.13|85.07|6196
1651650670000|2022-05-04 07:51:10|85.14||85.14||85.14||85.14||0
1651650680000|2022-05-04 07:51:20|85.15|85.11|85.15|85.12|85.19|85.14|85.15|85.1|41749
1651650690000|2022-05-04 07:51:30|85.14|85.1|85.13|85.1|85.14|85.1|85.13|85.1|2827
1651650700000|2022-05-04 07:51:40|85.14|85.11|85.14|85.11|85.15|85.11|85.14|85.1|713
1651650710000|2022-05-04 07:51:50|85.15|85.12|85.32|85.27|85.32|85.27|85.15|85.12|58933
1651650720000|2022-05-04 07:52:00|85.34||85.33||85.34||85.33||126
1651650730000|2022-05-04 07:52:10|85.34|85.29|85.34|85.27|85.36|85.29|85.34|85.27|0
1651650740000|2022-05-04 07:52:20|85.36|85.28|85.36|85.31|85.38|85.31|85.34|85.28|3399
1651650750000|2022-05-04 07:52:30|85.33|85.3|85.35|85.31|85.36|85.31|85.33|85.3|2768
1651650760000|2022-05-04 07:52:40||85.32||85.32||85.32||85.32|174
1651650770000|2022-05-04 07:52:50|85.34|85.31|85.35|85.3|85.35|85.33|85.34|85.3|3583
1651650780000|2022-05-04 07:53:00||85.32||85.32||85.32||85.32|0
1651650790000|2022-05-04 07:53:10|85.34|85.3|85.32|85.27|85.34|85.3|85.31|85.27|3563
1651650800000|2022-05-04 07:53:20||85.28||85.27||85.28||85.27|0
1651650810000|2022-05-04 07:53:30||85.28||85.29||85.29||85.27|0
1651650820000|2022-05-04 07:53:40|85.33|85.27|85.33|85.28|85.33|85.28|85.33|85.27|50
1651650830000|2022-05-04 07:53:50|85.34|85.3|85.4|85.35|85.4|85.35|85.34|85.3|4717
1651650840000|2022-05-04 07:54:00||85.36||85.35||85.36||85.35|3810
1651650850000|2022-05-04 07:54:10|85.39|85.36|85.29|85.24|85.39|85.36|85.29|85.24|8118
1651650860000|2022-05-04 07:54:20||85.26||85.26||85.26||85.26|45716
1651650870000|2022-05-04 07:54:30|85.3|85.28|85.33|85.29|85.33|85.29|85.3|85.26|7819
1651650890000|2022-05-04 07:54:50|85.32|85.28|85.31|85.28|85.32|85.28|85.3|85.28|1560
1651650900000|2022-05-04 07:55:00|85.32|85.3|85.38|85.34|85.43|85.37|85.32|85.3|32517
1651650910000|2022-05-04 07:55:10|85.35|85.33|85.38|85.32|85.38|85.33|85.34|85.32|11788
1651650920000|2022-05-04 07:55:20|85.39|85.34|85.39|85.36|85.4|85.36|85.39|85.32|15
1651650930000|2022-05-04 07:55:30|85.4|85.37|85.41|85.36|85.41|85.37|85.4|85.36|7784
1651650940000|2022-05-04 07:55:40||85.37||85.37||85.38||85.37|3958
1651650950000|2022-05-04 07:55:50|||||||||956
1651650970000|2022-05-04 07:56:10|85.4|85.36|85.34|85.28|85.4|85.36|85.3|85.27|775
1651650980000|2022-05-04 07:56:20|85.3|85.27|85.28|85.22|85.3|85.27|85.25|85.21|25770
1651650990000|2022-05-04 07:56:30||85.23||85.22||85.23||85.22|10000
1651651000000|2022-05-04 07:56:40|85.29|85.23|85.3|85.24|85.31|85.25|85.29|85.22|6439
1651651010000|2022-05-04 07:56:50|85.31||85.3||85.31||85.3||690
1651651030000|2022-05-04 07:57:10|85.28|85.23|85.32|85.25|85.34|85.27|85.28|85.22|3162
1651651040000|2022-05-04 07:57:20|85.31|85.24|85.31|85.26|85.31|85.26|85.3|85.24|400
1651651050000|2022-05-04 07:57:30|85.29|85.24|85.32|85.26|85.33|85.26|85.27|85.21|16993
1651651060000|2022-05-04 07:57:40|85.31|85.28|85.33|85.28|85.36|85.29|85.3|85.24|4135
1651651070000|2022-05-04 07:57:50|85.31|85.27|85.35|85.28|85.35|85.3|85.31|85.26|1276
1651651080000|2022-05-04 07:58:00|85.33|85.27|85.32|85.26|85.33|85.28|85.31|85.25|3340
1651651100000|2022-05-04 07:58:20|85.3|85.25|85.27|85.22|85.3|85.25|85.27|85.21|4883
1651651110000|2022-05-04 07:58:30|85.29|85.26|85.29|85.25|85.29|85.26|85.29|85.22|14041
1651651120000|2022-05-04 07:58:40|85.28|85.23|85.28|85.22|85.28|85.23|85.28|85.22|5000
1651651130000|2022-05-04 07:58:50|85.32|85.26|85.31|85.28|85.32|85.28|85.31|85.26|2389
1651651140000|2022-05-04 07:59:00|85.3|85.26|85.3|85.25|85.3|85.26|85.3|85.24|1188
1651651150000|2022-05-04 07:59:10|85.27|85.24|85.27|85.22|85.28|85.24|85.27|85.22|2500
1651651190000|2022-05-04 07:59:50|85.26|85.21|85.26|85.21|85.26|85.21|85.26|85.21|100
1651651200000|2022-05-04 08:00:00||85.22||85.22||85.22||85.22|1150
1651651210000|2022-05-04 08:00:10||85.21||85.21||85.21||85.21|520
1651651220000|2022-05-04 08:00:20|||||||||12
1651651230000|2022-05-04 08:00:30|85.23|85.19|85.2|85.15|85.23|85.19|85.2|85.15|12305
1651651240000|2022-05-04 08:00:40|85.19||85.19||85.19||85.19||0
1651651260000|2022-05-04 08:01:00|85.2|85.17|85.15|85.1|85.2|85.17|85.15|85.08|3914
1651651270000|2022-05-04 08:01:10|85.16|85.11|85.16|85.12|85.16|85.12|85.16|85.11|3083
1651651280000|2022-05-04 08:01:20|||||||||1794
1651651290000|2022-05-04 08:01:30|85.15||85.15||85.15||85.15||2326
1651651300000|2022-05-04 08:01:40|85.14|85.11|85.11|85.07|85.14|85.11|85.09|85.04|8700
1651651310000|2022-05-04 08:01:50|85.1|85.05|85.1|85.05|85.11|85.05|85.1|85.04|651
1651651320000|2022-05-04 08:02:00|85.11||85.1||85.11||85.1||23584
1651651330000|2022-05-04 08:02:10|85.09|85.04|85.04|85|85.09|85.04|85.04|85|8569
1651651340000|2022-05-04 08:02:20|85.07|85.01|85.06|85.01|85.07|85.02|85.05|85.01|6629
1651651350000|2022-05-04 08:02:30|85.04|85|85.02|84.98|85.04|85|85.02|84.98|15654
1651651360000|2022-05-04 08:02:40|||||||||5845
1651651380000|2022-05-04 08:03:00||85||85||85||85|2100
1651651390000|2022-05-04 08:03:10|85.01|84.98|85.01|84.98|85.01|84.98|85.01|84.98|8381
1651651400000|2022-05-04 08:03:20||84.96||84.95||84.96||84.94|796
1651651410000|2022-05-04 08:03:30|85.02|84.97|85.02|84.97|85.02|84.97|85.02|84.97|0
1651651420000|2022-05-04 08:03:40|||||||||348
1651651430000|2022-05-04 08:03:50|||||||||11
1651651440000|2022-05-04 08:04:00|85.03|84.98|85.07|85.01|85.09|85.04|85.03|84.98|5360
1651651450000|2022-05-04 08:04:10|85.05|85|85.05|84.99|85.05|85|85.05|84.99|10010
1651651460000|2022-05-04 08:04:20||85||84.98||85||84.97|5061
1651651470000|2022-05-04 08:04:30|85.06|85.02|85.12|85.06|85.12|85.07|85.06|84.99|10024
1651651480000|2022-05-04 08:04:40|85.11|85.04|85.11|85.06|85.11|85.06|85.09|85.04|0
1651651500000|2022-05-04 08:05:00|85.12|85.07|85.12|85.07|85.12|85.07|85.12|85.07|500
1651651510000|2022-05-04 08:05:10|85.1|85.06|85.05|85|85.1|85.06|85.03|85|45472
1651651520000|2022-05-04 08:05:20||84.99||85||85||84.99|0
1651651530000|2022-05-04 08:05:30|85.09|85.03|85.11|85.05|85.12|85.09|85.08|85.03|9107
1651651540000|2022-05-04 08:05:40||85.06||85.06||85.06||85.06|53
1651651550000|2022-05-04 08:05:50|85.12|85.07|85.12|85.07|85.12|85.07|85.12|85.07|0
1651651570000|2022-05-04 08:06:10|85.11|85.06|85.09|85.04|85.11|85.06|85.09|85.04|380
1651651580000|2022-05-04 08:06:20|85.07|85.03|85.09|85.05|85.09|85.05|85.07|85.03|2500
1651651590000|2022-05-04 08:06:30|85.08|85.07|85.08|85.04|85.1|85.07|85.08|85.03|5490
1651651600000|2022-05-04 08:06:40|85.06||85.08||85.08||85.06||4788
1651651610000|2022-05-04 08:06:50|85.06|85.01|85.03|85|85.06|85.02|85.02|85|1402
1651651620000|2022-05-04 08:07:00|85.02|84.97|84.99|84.96|85.02|84.97|84.99|84.96|3423
1651651640000|2022-05-04 08:07:20|85|84.98|85|84.96|85|84.98|84.99|84.96|1133
1651651650000|2022-05-04 08:07:30|84.98|84.93|84.96|84.91|84.98|84.93|84.95|84.9|1320
1651651660000|2022-05-04 08:07:40|84.95||84.96||84.96||84.95||4083
1651651680000|2022-05-04 08:08:00|84.94|84.89|84.92|84.9|84.94|84.9|84.92|84.86|1308
1651651690000|2022-05-04 08:08:10|||||||||5
1651651710000|2022-05-04 08:08:30|84.93|84.91|84.97|84.92|84.97|84.93|84.93|84.9|3537
1651651720000|2022-05-04 08:08:40|84.98|84.93|85.01|84.96|85.02|84.96|84.97|84.93|4090
1651651730000|2022-05-04 08:08:50|85.03|84.97|85.06|85.01|85.06|85.01|85.03|84.97|0
1651651740000|2022-05-04 08:09:00|85.08|85.02|85.07|85.01|85.11|85.06|85.07|85.01|2500
1651651750000|2022-05-04 08:09:10|85.09|85.02|85.06|85|85.09|85.03|85.04|84.99|5981
1651651760000|2022-05-04 08:09:20|85.08|85.03|85.12|85.06|85.12|85.06|85.08|85.03|4335
1651651770000|2022-05-04 08:09:30|||||||||1179
1651651780000|2022-05-04 08:09:40|||||||||584
1651651790000|2022-05-04 08:09:50|85.14|85.08|85.14|85.1|85.18|85.12|85.14|85.08|1918
1651651800000|2022-05-04 08:10:00|85.13|85.07|84.91|84.87|85.13|85.07|84.9|84.83|129669
1651651810000|2022-05-04 08:10:10|84.92||84.93||84.93||84.92||3139
1651651820000|2022-05-04 08:10:20|||||||||23429
1651651830000|2022-05-04 08:10:30|84.95|84.89|84.95|84.89|84.95|84.89|84.94|84.89|425
1651651840000|2022-05-04 08:10:40|||||||||2000
1651651850000|2022-05-04 08:10:50|84.96||84.97||84.97||84.96||3618
1651651880000|2022-05-04 08:11:20|84.96|84.88|84.94|84.88|84.96|84.88|84.94|84.88|2505
1651651890000|2022-05-04 08:11:30|84.93||84.92||84.93||84.91||1806
1651651900000|2022-05-04 08:11:40|84.89|84.87|84.86|84.81|84.89|84.88|84.86|84.78|12484
1651651920000|2022-05-04 08:12:00|||||||||3767
1651651930000|2022-05-04 08:12:10|84.88|84.83|84.87|84.81|84.88|84.83|84.85|84.81|7729
1651651950000|2022-05-04 08:12:30|84.85|84.82|84.87|84.82|84.87|84.82|84.85|84.82|4564
1651651960000|2022-05-04 08:12:40|84.86|84.81|84.86|84.81|84.86|84.81|84.86|84.81|120
1651651970000|2022-05-04 08:12:50|84.87|84.83|84.86|84.81|84.87|84.83|84.86|84.81|9208
1651651980000|2022-05-04 08:13:00|84.87||84.87||84.87||84.87||5945
1651651990000|2022-05-04 08:13:10||84.82||84.82||84.82||84.82|118
1651652010000|2022-05-04 08:13:30||84.83||84.85||84.85||84.83|0
1651652020000|2022-05-04 08:13:40|84.89|84.86|84.9|84.86|84.9|84.87|84.89|84.86|1576
1651652030000|2022-05-04 08:13:50|84.89|84.84|84.85|84.78|84.89|84.86|84.85|84.78|1933
1651652040000|2022-05-04 08:14:00|84.82|84.77|84.77|84.72|84.82|84.77|84.77|84.7|2072
1651652050000|2022-05-04 08:14:10|||||||||100
1651652060000|2022-05-04 08:14:20|84.74|84.7|84.83|84.78|84.83|84.79|84.74|84.7|17514
1651652070000|2022-05-04 08:14:30|84.84|84.81|84.91|84.85|84.93|84.85|84.84|84.81|2044
1651652080000|2022-05-04 08:14:40|84.86|84.84|84.89|84.84|84.9|84.86|84.86|84.84|9456
1651652090000|2022-05-04 08:14:50||84.83||84.83||84.83||84.83|0
1651652110000|2022-05-04 08:15:10|||||||||1183
1651652120000|2022-05-04 08:15:20|84.88|84.82|84.83|84.78|84.88|84.82|84.83|84.76|6948
1651652130000|2022-05-04 08:15:30|84.84|84.8|84.84|84.78|84.84|84.8|84.84|84.78|5
1651652140000|2022-05-04 08:15:40||84.8||84.78||84.8||84.78|1535
1651652150000|2022-05-04 08:15:50|84.85|84.8|84.89|84.84|84.89|84.85|84.85|84.8|18922
1651652160000|2022-05-04 08:16:00|84.88||84.88||84.88||84.88||0
1651652180000|2022-05-04 08:16:20|84.89|84.85|84.89|84.85|84.89|84.85|84.89|84.84|2945
1651652190000|2022-05-04 08:16:30|||||||||5654
1651652200000|2022-05-04 08:16:40||84.84||84.85||84.85||84.84|0
1651652210000|2022-05-04 08:16:50|84.88|84.84|84.88|84.84|84.88|84.84|84.88|84.84|0
1651652220000|2022-05-04 08:17:00|84.86|84.83|84.84|84.8|84.86|84.83|84.84|84.79|870
1651652230000|2022-05-04 08:17:10|84.86|84.82|84.89|84.85|84.89|84.86|84.86|84.82|5442
1651652240000|2022-05-04 08:17:20|84.88|84.84|84.85|84.8|84.88|84.84|84.85|84.8|2764
1651652260000|2022-05-04 08:17:40|84.83|84.78|84.8|84.75|84.83|84.78|84.8|84.74|2296
1651652270000|2022-05-04 08:17:50|84.81|84.76|84.83|84.77|84.84|84.78|84.81|84.76|4389
1651652280000|2022-05-04 08:18:00|84.81|84.76|84.79|84.76|84.81|84.76|84.79|84.76|1165
1651652300000|2022-05-04 08:18:20||84.74||84.76||84.76||84.74|0
1651652310000|2022-05-04 08:18:30|84.78|84.74|84.7|84.66|84.78|84.74|84.68|84.62|11780
1651652320000|2022-05-04 08:18:40|84.71|84.67|84.76|84.71|84.76|84.72|84.71|84.67|2349
1651652330000|2022-05-04 08:18:50|84.75||84.75||84.75||84.75||7500
1651652340000|2022-05-04 08:19:00|84.74|84.7|84.75|84.71|84.75|84.71|84.74|84.69|0
1651652350000|2022-05-04 08:19:10|84.74|84.7|84.72|84.68|84.74|84.7|84.72|84.67|6129
1651652360000|2022-05-04 08:19:20|84.74||84.72||84.74||84.72||0
1651652370000|2022-05-04 08:19:30|84.7|84.67|84.6|84.55|84.7|84.67|84.6|84.53|3952
1651652390000|2022-05-04 08:19:50|84.59|84.54|84.57|84.52|84.59|84.54|84.57|84.51|4001
1651652400000|2022-05-04 08:20:00|84.58|84.53|84.58|84.54|84.59|84.54|84.58|84.53|0
1651652410000|2022-05-04 08:20:10|84.59|84.56|84.65|84.61|84.65|84.61|84.59|84.56|36219
1651652420000|2022-05-04 08:20:20|84.66|84.59|84.65|84.6|84.67|84.62|84.65|84.59|3143
1651652430000|2022-05-04 08:20:30|84.63||84.65||84.65||84.63||5397
1651652440000|2022-05-04 08:20:40|84.61|84.58|84.61|84.57|84.63|84.58|84.6|84.55|2340
1651652450000|2022-05-04 08:20:50|84.63|84.59|84.63|84.59|84.63|84.59|84.63|84.59|535
1651652460000|2022-05-04 08:21:00|84.62|84.57|84.62|84.56|84.62|84.58|84.62|84.56|1238
1651652470000|2022-05-04 08:21:10||84.57||84.56||84.57||84.56|2470
1651652480000|2022-05-04 08:21:20|84.61||84.6||84.61||84.6||51642
1651652490000|2022-05-04 08:21:30|84.59|84.55|84.57|84.52|84.59|84.55|84.55|84.51|4148
1651652500000|2022-05-04 08:21:40|84.54|84.51|84.54|84.51|84.54|84.51|84.54|84.51|2034
1651652520000|2022-05-04 08:22:00|84.53|84.5|84.48|84.45|84.53|84.5|84.48|84.45|8123
1651652530000|2022-05-04 08:22:10|84.49|84.47|84.51|84.46|84.52|84.47|84.49|84.45|6221
1651652540000|2022-05-04 08:22:20|84.49|84.45|84.51|84.46|84.51|84.46|84.49|84.45|4854
1651652550000|2022-05-04 08:22:30|84.52|84.47|84.58|84.52|84.59|84.54|84.52|84.47|10471
1651652560000|2022-05-04 08:22:40|84.57|84.5|84.51|84.46|84.57|84.5|84.51|84.44|5784
1651652570000|2022-05-04 08:22:50|84.52||84.51||84.52||84.51||0
1651652580000|2022-05-04 08:23:00|84.52|84.48|84.52|84.48|84.52|84.48|84.52|84.48|0
1651652590000|2022-05-04 08:23:10|84.51|84.46|84.51|84.46|84.51|84.46|84.51|84.46|0
1651652610000|2022-05-04 08:23:30|84.49|84.44|84.51|84.44|84.51|84.44|84.49|84.44|3
1651652620000|2022-05-04 08:23:40||84.46||84.46||84.46||84.46|1100
1651652630000|2022-05-04 08:23:50|84.49|84.44|84.49|84.44|84.49|84.44|84.49|84.42|10360
1651652640000|2022-05-04 08:24:00|84.51|84.45|84.56|84.51|84.57|84.51|84.51|84.45|157444
1651652650000|2022-05-04 08:24:10|84.54|84.5|84.56|84.52|84.56|84.52|84.54|84.49|3966
1651652660000|2022-05-04 08:24:20|84.58|84.54|84.57|84.52|84.62|84.56|84.57|84.52|5676
1651652670000|2022-05-04 08:24:30|84.58|84.53|84.61|84.57|84.61|84.57|84.58|84.53|2723
1651652680000|2022-05-04 08:24:40|84.63|84.58|84.56|84.49|84.63|84.58|84.56|84.49|10078
1651652690000|2022-05-04 08:24:50|84.57|84.52|84.57|84.52|84.57|84.52|84.57|84.52|0
1651652700000|2022-05-04 08:25:00|84.59|84.53|84.59|84.53|84.59|84.53|84.57|84.53|0
1651652710000|2022-05-04 08:25:10|84.57||84.57||84.57||84.57||1275
1651652720000|2022-05-04 08:25:20|84.59||84.59||84.59||84.59||0
1651652730000|2022-05-04 08:25:30|84.56||84.57||84.58||84.56||18
1651652740000|2022-05-04 08:25:40|84.59|84.54|84.59|84.54|84.59|84.54|84.59|84.54|4
1651652750000|2022-05-04 08:25:50|84.61|84.55|84.63|84.57|84.63|84.58|84.61|84.55|7975
1651652760000|2022-05-04 08:26:00|84.61||84.62||84.62||84.61||0
1651652790000|2022-05-04 08:26:30|84.6|84.58|84.63|84.6|84.63|84.6|84.6|84.58|1
1651652800000|2022-05-04 08:26:40|84.65|84.61|84.7|84.64|84.71|84.65|84.65|84.61|10074
1651652820000|2022-05-04 08:27:00|84.68|84.63|84.68|84.63|84.68|84.63|84.68|84.63|200
1651652840000|2022-05-04 08:27:20|||||||||948
1651652850000|2022-05-04 08:27:30|84.7|84.64|84.69|84.64|84.7|84.64|84.69|84.64|0
1651652890000|2022-05-04 08:28:10||84.66||84.64||84.66||84.64|6100
1651652900000|2022-05-04 08:28:20|84.68||84.68||84.68||84.68||10
1651652920000|2022-05-04 08:28:40|||||||||15
1651652930000|2022-05-04 08:28:50|84.69||84.69||84.69||84.69||2
1651652950000|2022-05-04 08:29:10|||||||||162
1651652960000|2022-05-04 08:29:20|84.68||84.68||84.68||84.68||17
1651652970000|2022-05-04 08:29:30|84.69|84.65|84.66|84.63|84.71|84.67|84.66|84.63|17916
1651652980000|2022-05-04 08:29:40|84.65|84.61|84.61|84.58|84.66|84.61|84.6|84.57|5536
1651652990000|2022-05-04 08:29:50|84.62||84.62||84.62||84.62||0
1651653000000|2022-05-04 08:30:00|84.63||84.63||84.63||84.63||0
1651653020000|2022-05-04 08:30:20|84.6|84.57|84.59|84.55|84.6|84.57|84.59|84.55|4222
1651653030000|2022-05-04 08:30:30|84.62|84.57|84.64|84.6|84.64|84.6|84.61|84.57|7297
1651653050000|2022-05-04 08:30:50|84.65|84.64|84.63|84.58|84.66|84.64|84.63|84.57|2810
1651653070000|2022-05-04 08:31:10|84.62|84.57|84.58|84.53|84.62|84.57|84.55|84.52|10914
1651653080000|2022-05-04 08:31:20|84.59||84.58||84.6||84.58||0
1651653090000|2022-05-04 08:31:30|84.57|84.51|84.57|84.51|84.57|84.51|84.57|84.51|0
1651653100000|2022-05-04 08:31:40|||||||||25
1651653110000|2022-05-04 08:31:50|||||||||169
1651653120000|2022-05-04 08:32:00|84.58|84.53|84.6|84.56|84.62|84.56|84.58|84.53|1130
1651653130000|2022-05-04 08:32:10|84.59|84.54|84.6|84.55|84.6|84.55|84.59|84.53|10
1651653140000|2022-05-04 08:32:20||84.57||84.57||84.57||84.57|0
1651653150000|2022-05-04 08:32:30|84.62|84.6|84.61|84.57|84.64|84.6|84.61|84.55|4060
1651653160000|2022-05-04 08:32:40|84.62|84.58|84.62|84.57|84.62|84.58|84.62|84.57|1005
1651653170000|2022-05-04 08:32:50|84.61|84.61|84.59|84.54|84.61|84.61|84.58|84.54|5444
1651653180000|2022-05-04 08:33:00|84.58||84.58||84.58||84.58||2926
1651653200000|2022-05-04 08:33:20|||||||||11828
1651653210000|2022-05-04 08:33:30|84.57||84.57||84.57||84.57||16
1651653220000|2022-05-04 08:33:40|84.55|84.51|84.53|84.51|84.57|84.51|84.53|84.49|2938
1651653230000|2022-05-04 08:33:50|84.52|84.5|84.52|84.48|84.52|84.5|84.52|84.45|3133
1651653240000|2022-05-04 08:34:00|84.5|84.46|84.52|84.45|84.52|84.46|84.5|84.43|25189
1651653250000|2022-05-04 08:34:10|84.54|84.46|84.53|84.48|84.54|84.5|84.51|84.46|2410
1651653270000|2022-05-04 08:34:30|||||||||1250
1651653280000|2022-05-04 08:34:40|84.54|84.49|84.54|84.5|84.54|84.51|84.53|84.49|5167
1651653290000|2022-05-04 08:34:50|84.57|84.52|84.56|84.5|84.57|84.52|84.56|84.5|1
1651653300000|2022-05-04 08:35:00||84.52||84.52||84.52||84.52|24
1651653320000|2022-05-04 08:35:20|84.55|84.51|84.55|84.5|84.55|84.51|84.55|84.5|12
1651653330000|2022-05-04 08:35:30|84.54|84.49|84.55|84.49|84.55|84.49|84.53|84.49|2342
1651653340000|2022-05-04 08:35:40||84.5||84.49||84.5||84.49|3
1651653350000|2022-05-04 08:35:50||84.5||84.5||84.5||84.5|1130
1651653360000|2022-05-04 08:36:00|84.56|84.52|84.56|84.52|84.56|84.52|84.56|84.52|16
1651653370000|2022-05-04 08:36:10|84.55|84.5|84.52|84.49|84.56|84.51|84.52|84.49|3413
1651653380000|2022-05-04 08:36:20|84.51|84.47|84.51|84.47|84.51|84.47|84.49|84.44|2719
1651653390000|2022-05-04 08:36:30|||||||||1012
1651653410000|2022-05-04 08:36:50|84.5||84.5||84.5||84.5||694
1651653430000|2022-05-04 08:37:10|84.51|84.48|84.46|84.42|84.51|84.48|84.45|84.39|10459
1651653450000|2022-05-04 08:37:30|84.47|84.43|84.48|84.43|84.49|84.43|84.47|84.42|3851
1651653460000|2022-05-04 08:37:40|84.47|84.42|84.5|84.46|84.5|84.46|84.47|84.42|10993
1651653490000|2022-05-04 08:38:10|84.53|84.48|84.52|84.48|84.53|84.49|84.52|84.48|2192
1651653500000|2022-05-04 08:38:20|84.53|84.5|84.53|84.51|84.53|84.51|84.53|84.5|12711
1651653510000|2022-05-04 08:38:30|84.55|84.53|84.56|84.51|84.57|84.53|84.55|84.51|2165
1651653520000|2022-05-04 08:38:40|84.55|84.5|84.55|84.5|84.55|84.5|84.53|84.5|5292
1651653530000|2022-05-04 08:38:50|84.53||84.55||84.55||84.53||3
1651653540000|2022-05-04 08:39:00|84.56|84.51|84.56|84.51|84.56|84.51|84.56|84.51|65
1651653550000|2022-05-04 08:39:10||84.52||84.53||84.53||84.52|0
1651653560000|2022-05-04 08:39:20|84.57|84.55|84.63|84.59|84.68|84.62|84.57|84.55|11323
1651653570000|2022-05-04 08:39:30|84.62|84.58|84.57|84.52|84.62|84.58|84.57|84.52|5571
1651653580000|2022-05-04 08:39:40|||||||||1169
1651653590000|2022-05-04 08:39:50||84.53||84.52||84.53||84.52|6
1651653600000|2022-05-04 08:40:00|84.59|84.53|84.59|84.54|84.59|84.55|84.59|84.53|6840
1651653610000|2022-05-04 08:40:10|||||||||11752
1651653620000|2022-05-04 08:40:20|84.58|84.53|84.71|84.67|84.75|84.67|84.56|84.51|54055
1651653630000|2022-05-04 08:40:30|84.7|84.66|84.66|84.62|84.7|84.66|84.65|84.61|7141
1651653640000|2022-05-04 08:40:40|84.64|84.6|84.64|84.59|84.64|84.61|84.62|84.59|4455
1651653650000|2022-05-04 08:40:50|84.63||84.63||84.63||84.63||0
1651653660000|2022-05-04 08:41:00|84.62|84.57|84.62|84.58|84.62|84.58|84.6|84.56|5173
1651653670000|2022-05-04 08:41:10|||||||||456
1651653680000|2022-05-04 08:41:20||84.57||84.57||84.57||84.57|74
1651653690000|2022-05-04 08:41:30|84.61|84.58|84.61|84.57|84.61|84.58|84.61|84.57|0
1651653710000|2022-05-04 08:41:50|84.62|84.59|84.6|84.57|84.65|84.6|84.6|84.57|5139
1651653720000|2022-05-04 08:42:00|84.59|84.56|84.56|84.54|84.59|84.57|84.56|84.51|6147
1651653730000|2022-05-04 08:42:10|84.58|84.55|84.58|84.55|84.58|84.55|84.58|84.55|950
1651653740000|2022-05-04 08:42:20||84.54||84.54||84.54||84.54|1163
1651653750000|2022-05-04 08:42:30|84.6|84.56|84.61|84.57|84.61|84.57|84.6|84.56|372
1651653760000|2022-05-04 08:42:40||84.56||84.56||84.56||84.56|0
1651653770000|2022-05-04 08:42:50|84.59|84.57|84.53|84.47|84.59|84.57|84.53|84.46|4163
1651653780000|2022-05-04 08:43:00||84.48||84.48||84.48||84.48|6165
1651653790000|2022-05-04 08:43:10|84.55|84.49|84.55|84.49|84.55|84.49|84.55|84.49|43
1651653800000|2022-05-04 08:43:20|84.53|84.48|84.53|84.48|84.53|84.48|84.53|84.48|2100
1651653810000|2022-05-04 08:43:30|84.51||84.53||84.53||84.51||2
1651653830000|2022-05-04 08:43:50|||||||||9996
1651653840000|2022-05-04 08:44:00|84.49|84.46|84.53|84.47|84.53|84.47|84.46|84.41|6918
1651653850000|2022-05-04 08:44:10|84.5|84.46|84.53|84.47|84.53|84.47|84.5|84.45|0
1651653860000|2022-05-04 08:44:20|||||||||250
1651653870000|2022-05-04 08:44:30|84.5||84.53||84.53||84.5||1164
1651653880000|2022-05-04 08:44:40|84.51||84.51||84.51||84.5||0
1651653890000|2022-05-04 08:44:50||84.48||84.48||84.48||84.47|1337
1651653900000|2022-05-04 08:45:00|||||||||3021
1651653910000|2022-05-04 08:45:10|84.5|84.47|84.47|84.43|84.5|84.47|84.45|84.41|7533
1651653920000|2022-05-04 08:45:20||84.44||84.44||84.44||84.43|399
1651653930000|2022-05-04 08:45:30||84.43||84.43||84.43||84.43|5800
1651653940000|2022-05-04 08:45:40|84.46||84.46||84.46||84.46||0
1651653950000|2022-05-04 08:45:50|||||||||241
1651653960000|2022-05-04 08:46:00|84.45|84.41|84.44|84.41|84.45|84.42|84.44|84.41|21101
1651653970000|2022-05-04 08:46:10|84.45|84.42|84.45|84.42|84.47|84.42|84.45|84.41|11647
1651653980000|2022-05-04 08:46:20|84.47|84.44|84.49|84.44|84.5|84.44|84.47|84.44|4742
1651654000000|2022-05-04 08:46:40|84.5|84.45|84.54|84.47|84.55|84.47|84.5|84.45|4275
1651654010000|2022-05-04 08:46:50|||||||||6076
1651654020000|2022-05-04 08:47:00|||||||||1800
1651654030000|2022-05-04 08:47:10|84.53||84.53||84.53||84.53||53
1651654040000|2022-05-04 08:47:20|84.54|84.48|84.59|84.55|84.61|84.55|84.54|84.48|6347
1651654050000|2022-05-04 08:47:30|84.58|84.54|84.58|84.54|84.58|84.54|84.58|84.54|5518
1651654060000|2022-05-04 08:47:40|84.55|84.52|84.53|84.5|84.55|84.52|84.53|84.48|2268
1651654070000|2022-05-04 08:47:50|84.52|84.48|84.58|84.51|84.58|84.52|84.52|84.47|8253
1651654080000|2022-05-04 08:48:00|84.55|84.5|84.53|84.48|84.55|84.5|84.53|84.48|0
1651654090000|2022-05-04 08:48:10|84.52|84.47|84.55|84.5|84.55|84.5|84.52|84.47|0
1651654110000|2022-05-04 08:48:30|84.56||84.55||84.56||84.55||0
1651654120000|2022-05-04 08:48:40|||||||||600
1651654140000|2022-05-04 08:49:00|84.54||84.54||84.54||84.54||169
1651654150000|2022-05-04 08:49:10|84.55|84.48|84.55|84.51|84.55|84.51|84.55|84.48|0
1651654160000|2022-05-04 08:49:20|84.56|84.52|84.58|84.53|84.59|84.53|84.56|84.52|9135
1651654170000|2022-05-04 08:49:30|84.55|84.51|84.51|84.47|84.55|84.51|84.51|84.47|3594
1651654180000|2022-05-04 08:49:40|84.5||84.51||84.51||84.5||12735
1651654200000|2022-05-04 08:50:00|84.53|84.48|84.53|84.47|84.53|84.48|84.53|84.47|0
1651654210000|2022-05-04 08:50:10||84.48||84.48||84.48||84.48|3080
1651654220000|2022-05-04 08:50:20|84.54|84.49|84.55|84.5|84.55|84.53|84.54|84.49|5930
1651654230000|2022-05-04 08:50:30|84.54|84.49|84.51|84.47|84.54|84.5|84.51|84.47|34281
1651654240000|2022-05-04 08:50:40||84.46||84.46||84.46||84.46|3721
1651654250000|2022-05-04 08:50:50|84.5|84.45|84.48|84.44|84.5|84.45|84.46|84.42|4035
1651654260000|2022-05-04 08:51:00|84.46||84.48||84.5||84.46||2500
1651654280000|2022-05-04 08:51:20|||||||||376
1651654290000|2022-05-04 08:51:30|84.45|84.41|84.44|84.41|84.45|84.41|84.44|84.41|2026
1651654300000|2022-05-04 08:51:40|||||||||575
1651654320000|2022-05-04 08:52:00|84.45|84.42|84.46|84.41|84.46|84.42|84.45|84.41|8515
1651654330000|2022-05-04 08:52:10|84.45||84.45||84.45||84.45||0
1651654340000|2022-05-04 08:52:20|84.46||84.46||84.46||84.46||5891
1651654360000|2022-05-04 08:52:40|84.45|84.39|84.42|84.4|84.45|84.4|84.4|84.35|5957
1651654370000|2022-05-04 08:52:50|84.44||84.43||84.44||84.43||8238
1651654380000|2022-05-04 08:53:00|84.42|84.39|84.43|84.38|84.43|84.39|84.42|84.38|0
1651654390000|2022-05-04 08:53:10|84.42|84.35|84.41|84.37|84.42|84.37|84.4|84.34|1564
1651654400000|2022-05-04 08:53:20|||||||||63
1651654410000|2022-05-04 08:53:30|84.38|84.35|84.38|84.35|84.38|84.35|84.38|84.35|1154
1651654420000|2022-05-04 08:53:40||84.36||84.36||84.36||84.36|0
1651654430000|2022-05-04 08:53:50|84.37||84.38||84.38||84.37||23074
1651654440000|2022-05-04 08:54:00|||||||||38
1651654450000|2022-05-04 08:54:10|84.41|84.37|84.44|84.4|84.46|84.4|84.41|84.37|1266
1651654470000|2022-05-04 08:54:30|84.43|84.39|84.41|84.39|84.43|84.39|84.41|84.39|7046
1651654480000|2022-05-04 08:54:40|84.4|84.37|84.41|84.37|84.41|84.37|84.4|84.36|8396
1651654490000|2022-05-04 08:54:50|84.4||84.4||84.4||84.4||0
1651654510000|2022-05-04 08:55:10|||||||||1582
1651654520000|2022-05-04 08:55:20|84.41|84.38|84.41|84.38|84.41|84.38|84.41|84.38|1445
1651654530000|2022-05-04 08:55:30|84.43|84.37|84.4|84.37|84.44|84.38|84.4|84.37|3363
1651654560000|2022-05-04 08:56:00|84.39|84.35|84.37|84.34|84.39|84.35|84.35|84.34|5772
1651654580000|2022-05-04 08:56:20|84.38|84.35|84.42|84.37|84.42|84.37|84.38|84.35|9548
1651654590000|2022-05-04 08:56:30||84.38||84.38||84.38||84.38|280
1651654620000|2022-05-04 08:57:00|84.41||84.42||84.42||84.41||0
1651654630000|2022-05-04 08:57:10|84.4||84.41||84.42||84.4||80
1651654640000|2022-05-04 08:57:20|84.4|84.36|84.4|84.35|84.4|84.36|84.39|84.35|14
1651654660000|2022-05-04 08:57:40|||||||||3678
1651654670000|2022-05-04 08:57:50|84.38|84.33|84.38|84.33|84.39|84.37|84.37|84.33|546
1651654680000|2022-05-04 08:58:00|84.37||84.37||84.37||84.37||20295
1651654700000|2022-05-04 08:58:20|84.39|84.36|84.39|84.35|84.39|84.37|84.39|84.35|7395
1651654720000|2022-05-04 08:58:40|84.38||84.38||84.38||84.38||0
1651654740000|2022-05-04 08:59:00|84.39|84.37|84.44|84.41|84.46|84.43|84.39|84.35|9094
1651654750000|2022-05-04 08:59:10|84.45|84.42|84.46|84.43|84.46|84.43|84.45|84.42|2430
1651654770000|2022-05-04 08:59:30|84.45|84.42|84.46|84.42|84.51|84.46|84.45|84.42|30693
1651654790000|2022-05-04 08:59:50|84.43|84.4|84.44|84.39|84.45|84.41|84.42|84.38|3593
1651654800000|2022-05-04 09:00:00|84.43||84.43||84.43||84.43||0
1651654820000|2022-05-04 09:00:20|84.42||84.42||84.42||84.42||177
1651654830000|2022-05-04 09:00:30|||||||||26059
1651654840000|2022-05-04 09:00:40|||||||||7078
1651654850000|2022-05-04 09:00:50|84.43|84.43|84.44|84.41|84.46|84.43|84.43|84.41|18050
1651654860000|2022-05-04 09:01:00|||||||||142
1651654870000|2022-05-04 09:01:10|||||||||327
1651654880000|2022-05-04 09:01:20|84.43|84.44|84.51|84.45|84.51|84.46|84.43|84.42|30791
1651654890000|2022-05-04 09:01:30|84.52|84.47|84.53|84.47|84.53|84.47|84.52|84.47|1986
1651654900000|2022-05-04 09:01:40|84.5||84.53||84.53||84.5||0
1651654910000|2022-05-04 09:01:50|84.49|84.45|84.57|84.52|84.57|84.52|84.49|84.45|4939
1651654920000|2022-05-04 09:02:00|84.53|84.51|84.5|84.46|84.56|84.51|84.5|84.46|8638
1651654930000|2022-05-04 09:02:10|84.51|84.47|84.54|84.49|84.56|84.5|84.51|84.47|9462
1651654940000|2022-05-04 09:02:20|84.53|84.48|84.53|84.48|84.53|84.48|84.53|84.48|0
1651654950000|2022-05-04 09:02:30|84.51|84.47|84.51|84.47|84.51|84.47|84.49|84.47|2740
1651654960000|2022-05-04 09:02:40|84.53|84.46|84.49|84.44|84.53|84.47|84.47|84.42|21190
1651654970000|2022-05-04 09:02:50|84.51||84.5||84.51||84.5||0
1651654980000|2022-05-04 09:03:00|84.49|84.45|84.51|84.47|84.53|84.49|84.49|84.45|11634
1651654990000|2022-05-04 09:03:10|84.5||84.5||84.5||84.5||3905
1651655000000|2022-05-04 09:03:20|84.51||84.5||84.51||84.5||280
1651655010000|2022-05-04 09:03:30|84.51|84.48|84.51|84.48|84.51|84.48|84.51|84.48|0
1651655020000|2022-05-04 09:03:40|84.53|84.5|84.55|84.51|84.55|84.51|84.53|84.5|1671
1651655030000|2022-05-04 09:03:50|84.57|84.52|84.57|84.52|84.57|84.52|84.57|84.51|4
1651655040000|2022-05-04 09:04:00|84.58|84.53|84.58|84.53|84.58|84.53|84.57|84.53|4216
1651655050000|2022-05-04 09:04:10|84.57|84.52|84.56|84.52|84.57|84.52|84.54|84.52|3261
1651655060000|2022-05-04 09:04:20|84.58|84.53|84.59|84.56|84.59|84.56|84.58|84.53|0
1651655070000|2022-05-04 09:04:30|84.61|84.57|84.61|84.57|84.62|84.57|84.61|84.57|4969
1651655100000|2022-05-04 09:05:00|84.6|84.56|84.54|84.48|84.6|84.56|84.54|84.48|10275
1651655110000|2022-05-04 09:05:10||84.49||84.48||84.49||84.48|7075
1651655130000|2022-05-04 09:05:30||84.49||84.49||84.49||84.49|5000
1651655140000|2022-05-04 09:05:40|84.55|84.5|84.55|84.5|84.55|84.51|84.55|84.5|0
1651655150000|2022-05-04 09:05:50|84.54|84.49|84.53|84.49|84.54|84.49|84.53|84.49|1672
1651655170000|2022-05-04 09:06:10|84.52|84.47|84.5|84.46|84.52|84.47|84.5|84.46|26054
1651655180000|2022-05-04 09:06:20|84.49|84.45|84.52|84.49|84.52|84.5|84.48|84.45|21253
1651655200000|2022-05-04 09:06:40||84.48||84.47||84.48||84.47|0
1651655220000|2022-05-04 09:07:00||84.49||84.49||84.49||84.49|2313
1651655230000|2022-05-04 09:07:10|84.51|84.48|84.49|84.46|84.51|84.48|84.49|84.46|3991
1651655260000|2022-05-04 09:07:40|||||||||174
1651655280000|2022-05-04 09:08:00|||||||||63640
1651655290000|2022-05-04 09:08:10|84.48|84.45|84.49|84.46|84.51|84.48|84.45|84.41|46555
1651655300000|2022-05-04 09:08:20|84.51|84.5|84.49|84.45|84.51|84.5|84.47|84.42|28094
1651655320000|2022-05-04 09:08:40|84.5|84.46|84.5|84.47|84.5|84.47|84.5|84.46|1134
1651655340000|2022-05-04 09:09:00|||||||||57
1651655350000|2022-05-04 09:09:10|||||||||411
1651655360000|2022-05-04 09:09:20|84.48|84.45|84.5|84.47|84.5|84.47|84.47|84.45|8365
1651655380000|2022-05-04 09:09:40|84.51|84.49|84.52|84.49|84.52|84.49|84.5|84.49|2911
1651655400000|2022-05-04 09:10:00|84.53|84.51|84.55|84.53|84.6|84.56|84.53|84.51|6298
1651655410000|2022-05-04 09:10:10|84.54|84.51|84.54|84.51|84.55|84.51|84.54|84.5|2536
1651655420000|2022-05-04 09:10:20|84.55|84.53|84.57|84.53|84.57|84.53|84.55|84.53|4532
1651655430000|2022-05-04 09:10:30|84.56|84.52|84.56|84.51|84.57|84.54|84.54|84.49|53623
1651655440000|2022-05-04 09:10:40|84.55|84.5|84.5|84.47|84.55|84.51|84.5|84.45|5599
1651655450000|2022-05-04 09:10:50||84.46||84.46||84.46||84.46|58
1651655460000|2022-05-04 09:11:00|84.48||84.49||84.49||84.48||892
1651655470000|2022-05-04 09:11:10|84.48||84.48||84.48||84.48||0
1651655480000|2022-05-04 09:11:20|||||||||20265
1651655500000|2022-05-04 09:11:40|84.47|84.43|84.47|84.44|84.47|84.44|84.45|84.41|22890
1651655510000|2022-05-04 09:11:50|||||||||1282
1651655520000|2022-05-04 09:12:00|84.48|84.45|84.47|84.43|84.5|84.46|84.45|84.43|12948
1651655530000|2022-05-04 09:12:10|84.46|84.42|84.46|84.42|84.46|84.42|84.44|84.4|5633
1651655540000|2022-05-04 09:12:20|84.45|84.44|84.45|84.42|84.45|84.44|84.45|84.42|0
1651655550000|2022-05-04 09:12:30|84.44|84.4|84.43|84.4|84.44|84.4|84.43|84.38|3912
1651655560000|2022-05-04 09:12:40|84.42|84.38|84.41|84.39|84.42|84.39|84.41|84.38|22819
1651655570000|2022-05-04 09:12:50|84.42|84.4|84.46|84.41|84.46|84.42|84.42|84.39|15533
1651655580000|2022-05-04 09:13:00|84.47|84.42|84.49|84.46|84.5|84.46|84.47|84.41|7613
1651655590000|2022-05-04 09:13:10|84.48|84.45|84.49|84.44|84.49|84.45|84.48|84.44|0
1651655600000|2022-05-04 09:13:20|84.48|84.45|84.48|84.45|84.48|84.45|84.48|84.45|1000
1651655620000|2022-05-04 09:13:40|84.46|84.43|84.46|84.43|84.46|84.43|84.46|84.43|91
1651655650000|2022-05-04 09:14:10|84.45|84.41|84.53|84.48|84.53|84.48|84.45|84.41|5841
1651655660000|2022-05-04 09:14:20|84.54|84.49|84.54|84.5|84.55|84.5|84.53|84.48|11050
1651655670000|2022-05-04 09:14:30|84.53|84.48|84.53|84.49|84.53|84.49|84.52|84.48|2732
1651655680000|2022-05-04 09:14:40||84.48||84.48||84.48||84.48|0
1651655700000|2022-05-04 09:15:00|84.52||84.52||84.52||84.52||0
1651655720000|2022-05-04 09:15:20||84.49||84.49||84.49||84.49|1183
1651655730000|2022-05-04 09:15:30|||||||||24832
1651655740000|2022-05-04 09:15:40|84.53|84.51|84.54|84.51|84.54|84.51|84.53|84.51|13179
1651655750000|2022-05-04 09:15:50|84.55|84.54|84.58|84.54|84.58|84.54|84.52|84.51|17044
1651655760000|2022-05-04 09:16:00||84.55||84.55||84.55||84.55|0
1651655770000|2022-05-04 09:16:10|||||||||490
1651655780000|2022-05-04 09:16:20|84.57|84.56|84.59|84.56|84.6|84.56|84.57|84.56|3532
1651655790000|2022-05-04 09:16:30|84.57|84.55|84.59|84.57|84.59|84.57|84.57|84.55|4034
1651655800000|2022-05-04 09:16:40|84.58|84.55|84.57|84.55|84.58|84.55|84.57|84.55|1353
1651655810000|2022-05-04 09:16:50|84.56|84.53|84.57|84.54|84.57|84.54|84.55|84.51|3499
1651655820000|2022-05-04 09:17:00|||||||||1169
1651655830000|2022-05-04 09:17:10||84.52||84.52||84.52||84.51|65
1651655840000|2022-05-04 09:17:20|84.56||84.56||84.56||84.54||55889
1651655850000|2022-05-04 09:17:30|84.55|84.5|84.53|84.5|84.55|84.5|84.53|84.5|2563
1651655860000|2022-05-04 09:17:40|84.52|84.48|84.52|84.49|84.52|84.49|84.51|84.47|5508
1651655870000|2022-05-04 09:17:50|84.53||84.53||84.53||84.53||5815
1651655890000|2022-05-04 09:18:10||84.5||84.49||84.5||84.49|10282
1651655910000|2022-05-04 09:18:30|||||||||482
1651655920000|2022-05-04 09:18:40|84.51|84.47|84.51|84.48|84.51|84.48|84.51|84.47|1350
1651655930000|2022-05-04 09:18:50|84.52||84.52||84.52||84.52||12034
1651655950000|2022-05-04 09:19:10|84.51|84.47|84.51|84.47|84.51|84.47|84.51|84.47|1874
1651655970000|2022-05-04 09:19:30|84.5|84.45|84.52|84.48|84.52|84.48|84.48|84.43|3416
1651655980000|2022-05-04 09:19:40||84.47||84.47||84.47||84.47|14
1651655990000|2022-05-04 09:19:50|84.51||84.51||84.51||84.51||300
1651656000000|2022-05-04 09:20:00|84.5|84.46|84.46|84.44|84.5|84.47|84.46|84.44|2542
1651656010000|2022-05-04 09:20:10|84.47|84.43|84.45|84.39|84.48|84.43|84.45|84.39|2465
1651656020000|2022-05-04 09:20:20|84.44|84.4|84.45|84.41|84.45|84.41|84.43|84.39|0
1651656030000|2022-05-04 09:20:30|||||||||731
1651656050000|2022-05-04 09:20:50|84.44||84.43||84.44||84.43||0
1651656060000|2022-05-04 09:21:00|84.42|84.39|84.41|84.37|84.42|84.39|84.4|84.35|4999
1651656070000|2022-05-04 09:21:10|84.4|84.36|84.41|84.36|84.41|84.36|84.4|84.36|10
1651656080000|2022-05-04 09:21:20|84.38|84.35|84.36|84.32|84.38|84.35|84.35|84.3|1910
1651656100000|2022-05-04 09:21:40|84.38|84.34|84.37|84.33|84.38|84.34|84.35|84.32|7877
1651656130000|2022-05-04 09:22:10|84.36|84.32|84.36|84.32|84.36|84.32|84.36|84.32|5000
1651656180000|2022-05-04 09:23:00|84.35|84.31|84.35|84.3|84.35|84.31|84.33|84.3|3596
1651656190000|2022-05-04 09:23:10|84.34|84.31|84.36|84.31|84.37|84.33|84.33|84.3|4217
1651656200000|2022-05-04 09:23:20|84.37|84.32|84.36|84.31|84.37|84.32|84.36|84.31|0
1651656210000|2022-05-04 09:23:30|84.35|84.32|84.37|84.34|84.38|84.35|84.35|84.31|2534
1651656220000|2022-05-04 09:23:40|||||||||21
1651656230000|2022-05-04 09:23:50|||||||||1165
1651656240000|2022-05-04 09:24:00|84.38|84.36|84.41|84.37|84.42|84.37|84.38|84.35|5544
1651656250000|2022-05-04 09:24:10|||||||||9581
1651656270000|2022-05-04 09:24:30|84.42|84.39|84.48|84.42|84.48|84.44|84.42|84.39|11649
1651656280000|2022-05-04 09:24:40|84.49|84.43|84.5|84.45|84.51|84.46|84.49|84.43|0
1651656290000|2022-05-04 09:24:50|84.49||84.5||84.5||84.49||2670
1651656310000|2022-05-04 09:25:10|84.49|84.44|84.47|84.44|84.49|84.44|84.47|84.44|1183
1651656320000|2022-05-04 09:25:20|84.49||84.49||84.49||84.49||12
1651656330000|2022-05-04 09:25:30|||||||||3500
1651656340000|2022-05-04 09:25:40|84.46||84.49||84.49||84.46||1064
1651656350000|2022-05-04 09:25:50|84.48||84.49||84.49||84.48||0
1651656360000|2022-05-04 09:26:00|84.48|84.42|84.46|84.41|84.48|84.42|84.46|84.41|1677
1651656370000|2022-05-04 09:26:10|84.44||84.46||84.46||84.44||1005
1651656380000|2022-05-04 09:26:20|84.47|84.43|84.47|84.41|84.47|84.43|84.45|84.41|584
1651656400000|2022-05-04 09:26:40|||||||||591
1651656410000|2022-05-04 09:26:50|84.43|84.42|84.41|84.36|84.43|84.42|84.41|84.36|25123
1651656420000|2022-05-04 09:27:00|84.4||84.39||84.4||84.38||1038
1651656430000|2022-05-04 09:27:10|||||||||3008
1651656440000|2022-05-04 09:27:20|84.38||84.38||84.38||84.38||106
1651656450000|2022-05-04 09:27:30|84.36|84.34|84.36|84.32|84.38|84.34|84.36|84.32|1769
1651656460000|2022-05-04 09:27:40|84.37|84.33|84.4|84.35|84.4|84.36|84.37|84.33|7685
1651656470000|2022-05-04 09:27:50|84.39||84.39||84.4||84.39||127
1651656510000|2022-05-04 09:28:30|84.36||84.39||84.39||84.36||200
1651656520000|2022-05-04 09:28:40|||||||||11240
1651656540000|2022-05-04 09:29:00|84.38||84.39||84.39||84.38||5523
1651656580000|2022-05-04 09:29:40|84.38|84.36|84.36|84.33|84.38|84.36|84.36|84.32|7656
1651656590000|2022-05-04 09:29:50|84.37|84.34|84.37|84.33|84.37|84.34|84.37|84.33|200
1651656600000|2022-05-04 09:30:00|84.38|84.35|84.44|84.39|84.48|84.43|84.38|84.35|24643
1651656610000|2022-05-04 09:30:10|84.43|84.38|84.39|84.37|84.43|84.38|84.39|84.37|8052
1651656620000|2022-05-04 09:30:20|84.38|84.35|84.39|84.35|84.39|84.35|84.37|84.35|693
1651656630000|2022-05-04 09:30:30|84.36|84.33|84.36|84.32|84.36|84.33|84.36|84.32|7079
1651656640000|2022-05-04 09:30:40|84.35||84.36||84.36||84.35||0
1651656650000|2022-05-04 09:30:50|84.35||84.35||84.35||84.35||1183
1651656660000|2022-05-04 09:31:00|84.37|84.33|84.41|84.36|84.41|84.37|84.37|84.32|4526
1651656670000|2022-05-04 09:31:10|84.42|84.37|84.45|84.4|84.45|84.42|84.42|84.37|16419
1651656680000|2022-05-04 09:31:20|84.43|84.39|84.45|84.42|84.45|84.42|84.43|84.39|1085
1651656690000|2022-05-04 09:31:30|||||||||63
1651656700000|2022-05-04 09:31:40|||||||||4
1651656710000|2022-05-04 09:31:50|84.47|84.44|84.49|84.44|84.49|84.45|84.45|84.42|6807
1651656720000|2022-05-04 09:32:00|84.47|84.43|84.47|84.42|84.47|84.44|84.47|84.42|0
1651656730000|2022-05-04 09:32:10|84.46||84.47||84.47||84.45||10
1651656740000|2022-05-04 09:32:20|84.46|84.43|84.46|84.43|84.48|84.43|84.43|84.42|11444
1651656780000|2022-05-04 09:33:00|84.44|84.42|84.39|84.33|84.44|84.42|84.37|84.33|26677
1651656790000|2022-05-04 09:33:10||84.34||84.34||84.34||84.34|0
1651656800000|2022-05-04 09:33:20|84.38|84.33|84.38|84.32|84.38|84.33|84.38|84.32|0
1651656810000|2022-05-04 09:33:30|84.39|84.33|84.47|84.43|84.47|84.43|84.39|84.33|12304
1651656820000|2022-05-04 09:33:40|84.46||84.46||84.46||84.46||234
1651656830000|2022-05-04 09:33:50|84.48|84.45|84.49|84.44|84.54|84.5|84.48|84.43|15390
1651656840000|2022-05-04 09:34:00|84.46|84.43|84.46|84.42|84.47|84.43|84.45|84.42|2753
1651656850000|2022-05-04 09:34:10|84.44|84.41|84.4|84.37|84.44|84.41|84.39|84.36|3597
1651656860000|2022-05-04 09:34:20|84.41|84.38|84.44|84.4|84.46|84.4|84.41|84.38|12408
1651656870000|2022-05-04 09:34:30|84.45|84.41|84.49|84.44|84.49|84.44|84.45|84.41|15266
1651656880000|2022-05-04 09:34:40|||||||||106
1651656900000|2022-05-04 09:35:00|84.48|84.46|84.49|84.44|84.49|84.46|84.48|84.44|0
1651656910000|2022-05-04 09:35:10|84.47|84.43|84.47|84.43|84.48|84.43|84.46|84.42|701
1651656920000|2022-05-04 09:35:20|84.46|84.42|84.47|84.42|84.47|84.42|84.46|84.41|6473
1651656940000|2022-05-04 09:35:40||84.43||84.44||84.44||84.43|0
1651656950000|2022-05-04 09:35:50|84.48||84.48||84.48||84.48||3196
1651656960000|2022-05-04 09:36:00|84.47||84.47||84.47||84.47||0
1651656980000|2022-05-04 09:36:20|||||||||2344
1651657000000|2022-05-04 09:36:40|84.49|84.45|84.52|84.48|84.52|84.48|84.49|84.44|6415
1651657010000|2022-05-04 09:36:50|84.5|84.47|84.52|84.47|84.52|84.47|84.5|84.47|2794
1651657020000|2022-05-04 09:37:00|84.5|84.49|84.54|84.49|84.54|84.49|84.5|84.49|23086
1651657030000|2022-05-04 09:37:10|||||||||411
1651657040000|2022-05-04 09:37:20|84.53||84.52||84.53||84.52||0
1651657050000|2022-05-04 09:37:30|||||||||1163
1651657090000|2022-05-04 09:38:10|84.51|84.47|84.52|84.49|84.52|84.49|84.51|84.47|3000
1651657120000|2022-05-04 09:38:40|||||||||1193
1651657140000|2022-05-04 09:39:00|84.53|84.5|84.58|84.54|84.64|84.59|84.53|84.5|26648
1651657150000|2022-05-04 09:39:10|84.57|84.55|84.53|84.49|84.57|84.55|84.53|84.49|8347
1651657160000|2022-05-04 09:39:20|84.54|84.5|84.55|84.51|84.55|84.51|84.54|84.5|3642
1651657180000|2022-05-04 09:39:40|84.54||84.54||84.54||84.54||17
1651657190000|2022-05-04 09:39:50|84.55|84.52|84.56|84.52|84.56|84.52|84.55|84.52|961
1651657200000|2022-05-04 09:40:00||84.51||84.51||84.51||84.51|1000
1651657210000|2022-05-04 09:40:10||84.52||84.52||84.52||84.52|750
1651657220000|2022-05-04 09:40:20||84.51||84.51||84.51||84.51|5
1651657230000|2022-05-04 09:40:30||84.52||84.51||84.53||84.51|1
1651657250000|2022-05-04 09:40:50|84.57|84.52|84.58|84.53|84.58|84.55|84.57|84.52|6072
1651657260000|2022-05-04 09:41:00|84.57|84.55|84.62|84.58|84.62|84.58|84.54|84.5|34297
1651657270000|2022-05-04 09:41:10|84.63|84.6|84.6|84.55|84.64|84.6|84.58|84.55|5414
1651657300000|2022-05-04 09:41:40|84.61|84.57|84.55|84.52|84.62|84.57|84.55|84.49|10317
1651657310000|2022-05-04 09:41:50|||||||||2
1651657320000|2022-05-04 09:42:00|||||||||30
1651657330000|2022-05-04 09:42:10|84.57|84.53|84.54|84.49|84.57|84.54|84.52|84.47|8877
1651657350000|2022-05-04 09:42:30|84.55|84.5|84.55|84.51|84.56|84.51|84.55|84.5|9407
1651657360000|2022-05-04 09:42:40|||||||||500
1651657380000|2022-05-04 09:43:00|||||||||3500
1651657390000|2022-05-04 09:43:10|||||||||19580
1651657400000|2022-05-04 09:43:20|84.54||84.54||84.54||84.54||35
1651657410000|2022-05-04 09:43:30|84.53|84.5|84.53|84.49|84.53|84.5|84.53|84.48|6577
1651657420000|2022-05-04 09:43:40|84.52|84.48|84.52|84.48|84.53|84.48|84.51|84.47|18056
1651657430000|2022-05-04 09:43:50|84.51|84.47|84.47|84.45|84.51|84.47|84.47|84.45|25630
1651657440000|2022-05-04 09:44:00|84.49|84.46|84.49|84.46|84.51|84.46|84.49|84.46|2520
1651657450000|2022-05-04 09:44:10|84.51|84.48|84.51|84.46|84.52|84.48|84.51|84.46|1876
1651657460000|2022-05-04 09:44:20|||||||||458
1651657470000|2022-05-04 09:44:30|84.52|84.47|84.52|84.48|84.52|84.48|84.52|84.47|0
1651657480000|2022-05-04 09:44:40|84.51|84.46|84.5|84.46|84.51|84.46|84.5|84.46|1000
1651657490000|2022-05-04 09:44:50|84.51||84.51||84.51||84.51||2
1651657510000|2022-05-04 09:45:10|84.5||84.5||84.5||84.5||0
1651657520000|2022-05-04 09:45:20|84.49|84.45|84.5|84.46|84.5|84.46|84.49|84.45|0
1651657530000|2022-05-04 09:45:30|84.48|84.45|84.47|84.44|84.48|84.45|84.46|84.43|9501
1651657550000|2022-05-04 09:45:50|||||||||592
1651657570000|2022-05-04 09:46:10|84.45|84.43|84.45|84.43|84.45|84.43|84.44|84.43|6179
1651657580000|2022-05-04 09:46:20|84.47||84.46||84.47||84.46||3497
1651657600000|2022-05-04 09:46:40|||||||||2120
1651657610000|2022-05-04 09:46:50|84.47|84.44|84.47|84.44|84.48|84.44|84.47|84.44|4048
1651657620000|2022-05-04 09:47:00|84.46|84.43|84.46|84.43|84.46|84.43|84.46|84.43|2500
1651657630000|2022-05-04 09:47:10|||||||||22
1651657640000|2022-05-04 09:47:20|84.47||84.47||84.47||84.47||0
1651657660000|2022-05-04 09:47:40|84.46||84.46||84.46||84.46||1309
1651657680000|2022-05-04 09:48:00|84.45|84.42|84.45|84.41|84.45|84.42|84.45|84.41|450
1651657700000|2022-05-04 09:48:20|84.44|84.39|84.43|84.39|84.44|84.39|84.43|84.39|4064
1651657710000|2022-05-04 09:48:30|||||||||3730
1651657720000|2022-05-04 09:48:40|84.4|84.38|84.4|84.38|84.4|84.39|84.4|84.38|1448
1651657730000|2022-05-04 09:48:50|84.42||84.4||84.43||84.4||41
1651657760000|2022-05-04 09:49:20|84.39|84.36|84.37|84.33|84.39|84.36|84.37|84.33|8894
1651657770000|2022-05-04 09:49:30|84.34|84.32|84.34|84.31|84.36|84.32|84.34|84.29|1530
1651657780000|2022-05-04 09:49:40|84.37|84.32|84.36|84.32|84.37|84.32|84.36|84.32|1238
1651657790000|2022-05-04 09:49:50|84.34|84.31|84.34|84.31|84.34|84.31|84.34|84.31|2400
1651657800000|2022-05-04 09:50:00|84.36||84.35||84.37||84.35||3271
1651657820000|2022-05-04 09:50:20|84.34||84.35||84.35||84.34||0
1651657830000|2022-05-04 09:50:30|||||||||5929
1651657840000|2022-05-04 09:50:40|84.33|84.32|84.36|84.32|84.37|84.32|84.32|84.32|9529
1651657860000|2022-05-04 09:51:00|84.35|84.31|84.34|84.31|84.35|84.31|84.34|84.31|0
1651657890000|2022-05-04 09:51:30|84.35|84.33|84.35|84.32|84.35|84.33|84.35|84.31|1133
1651657900000|2022-05-04 09:51:40|84.37|84.34|84.39|84.35|84.39|84.36|84.37|84.32|1131
1651657910000|2022-05-04 09:51:50|84.38||84.38||84.38||84.38||0
1651657920000|2022-05-04 09:52:00|||||||||2005
1651657930000|2022-05-04 09:52:10|||||||||9906
1651657940000|2022-05-04 09:52:20|84.4|84.36|84.42|84.38|84.43|84.38|84.39|84.36|5701
1651657950000|2022-05-04 09:52:30|84.43|84.37|84.41|84.37|84.43|84.37|84.39|84.35|2718
1651657960000|2022-05-04 09:52:40|84.4|84.35|84.39|84.35|84.4|84.37|84.39|84.35|1588
1651657980000|2022-05-04 09:53:00|84.38|84.36|84.38|84.36|84.38|84.36|84.38|84.36|0
1651657990000|2022-05-04 09:53:10|84.4|84.38|84.42|84.38|84.44|84.4|84.4|84.38|9462
1651658000000|2022-05-04 09:53:20||84.39||84.39||84.39||84.39|0
1651658020000|2022-05-04 09:53:40|84.44|84.4|84.46|84.44|84.46|84.44|84.42|84.39|23701
1651658040000|2022-05-04 09:54:00|||||||||35
1651658050000|2022-05-04 09:54:10|84.47||84.48||84.49||84.47||2552
1651658060000|2022-05-04 09:54:20|84.49|84.46|84.52|84.49|84.52|84.49|84.49|84.46|20202
1651658070000|2022-05-04 09:54:30|84.53|84.5|84.55|84.52|84.56|84.52|84.53|84.5|2964
1651658080000|2022-05-04 09:54:40|84.56|84.53|84.57|84.5|84.6|84.55|84.53|84.5|18477
1651658090000|2022-05-04 09:54:50|84.56|84.51|84.55|84.5|84.56|84.51|84.54|84.5|0
1651658100000|2022-05-04 09:55:00|84.56|84.52|84.57|84.52|84.57|84.52|84.56|84.52|0
1651658110000|2022-05-04 09:55:10|84.58|84.54|84.55|84.5|84.58|84.54|84.55|84.5|4745
1651658120000|2022-05-04 09:55:20|84.54|84.49|84.46|84.44|84.54|84.49|84.46|84.42|6154
1651658130000|2022-05-04 09:55:30|84.47|84.43|84.46|84.42|84.47|84.43|84.46|84.42|7318
1651658150000|2022-05-04 09:55:50|84.45|84.41|84.46|84.41|84.46|84.41|84.45|84.41|0
1651658160000|2022-05-04 09:56:00|84.44|84.4|84.44|84.4|84.44|84.4|84.44|84.4|0
1651658170000|2022-05-04 09:56:10|84.43||84.44||84.44||84.43||0
1651658180000|2022-05-04 09:56:20|84.42||84.42||84.42||84.42||0
1651658210000|2022-05-04 09:56:50|||||||||1658
1651658220000|2022-05-04 09:57:00|84.41|84.38|84.39|84.35|84.41|84.38|84.37|84.35|2143
1651658230000|2022-05-04 09:57:10|84.38||84.38||84.38||84.38||0
1651658280000|2022-05-04 09:58:00|84.39|84.36|84.39|84.35|84.41|84.36|84.39|84.35|1996
1651658290000|2022-05-04 09:58:10|84.4|84.37|84.4|84.37|84.4|84.37|84.4|84.37|2500
1651658300000|2022-05-04 09:58:20|84.42|84.38|84.41|84.37|84.42|84.38|84.41|84.37|2267
1651658310000|2022-05-04 09:58:30|84.4|84.36|84.39|84.35|84.4|84.36|84.38|84.33|160
1651658320000|2022-05-04 09:58:40||84.36||84.36||84.36||84.36|2076
1651658330000|2022-05-04 09:58:50|84.4|84.37|84.39|84.35|84.4|84.37|84.39|84.35|1
1651658350000|2022-05-04 09:59:10|84.4|84.36|84.38|84.35|84.4|84.36|84.38|84.35|0
1651658360000|2022-05-04 09:59:20|84.37||84.37||84.37||84.37||16
1651658380000|2022-05-04 09:59:40|84.36|84.33|84.37|84.34|84.37|84.34|84.36|84.33|1859
1651658400000|2022-05-04 10:00:00|84.38|84.36|84.42|84.38|84.44|84.39|84.38|84.36|8493
1651658410000|2022-05-04 10:00:10|84.43|84.39|84.42|84.38|84.44|84.39|84.42|84.38|125
1651658420000|2022-05-04 10:00:20|84.43|84.37|84.37|84.33|84.43|84.37|84.37|84.33|0
1651658430000|2022-05-04 10:00:30|84.39||84.39||84.39||84.39||0
1651658440000|2022-05-04 10:00:40|84.4|84.4|84.4|84.35|84.42|84.4|84.39|84.33|32283
1651658450000|2022-05-04 10:00:50|84.39|84.36|84.38|84.35|84.43|84.38|84.38|84.35|8336
1651658460000|2022-05-04 10:01:00|84.37|84.34|84.38|84.34|84.38|84.34|84.36|84.34|2019
1651658470000|2022-05-04 10:01:10|84.37||84.38||84.38||84.37||0
1651658480000|2022-05-04 10:01:20|84.37||84.37||84.37||84.37||0
1651658500000|2022-05-04 10:01:40|84.38|84.35|84.38|84.35|84.38|84.35|84.38|84.34|2500
1651658510000|2022-05-04 10:01:50|84.4|84.37|84.39|84.35|84.4|84.37|84.39|84.35|10817
1651658520000|2022-05-04 10:02:00|84.38|84.36|84.38|84.36|84.38|84.36|84.38|84.36|10
1651658530000|2022-05-04 10:02:10|84.37|84.35|84.37|84.35|84.37|84.35|84.37|84.35|5653
1651658560000|2022-05-04 10:02:40|84.36|84.33|84.33|84.31|84.36|84.35|84.32|84.29|3469
1651658570000|2022-05-04 10:02:50|84.34|84.32|84.37|84.32|84.38|84.32|84.34|84.31|3524
1651658580000|2022-05-04 10:03:00|84.38|84.33|84.41|84.36|84.42|84.39|84.36|84.33|27645
1651658600000|2022-05-04 10:03:20|84.4||84.4||84.4||84.4||0
1651658630000|2022-05-04 10:03:50|84.38|84.35|84.38|84.35|84.38|84.35|84.38|84.35|680
1651658640000|2022-05-04 10:04:00|84.37|84.34|84.34|84.32|84.37|84.34|84.34|84.31|2302
1651658650000|2022-05-04 10:04:10|84.35||84.35||84.35||84.35||0
1651658690000|2022-05-04 10:04:50|84.33|84.3|84.33|84.3|84.35|84.3|84.32|84.27|3121
1651658710000|2022-05-04 10:05:10|84.32|84.28|84.32|84.29|84.32|84.29|84.32|84.28|3025
1651658720000|2022-05-04 10:05:20|84.33||84.33||84.33||84.33||1407
1651658770000|2022-05-04 10:06:10|||||||||180
1651658780000|2022-05-04 10:06:20|84.32||84.31||84.32||84.31||160
1651658790000|2022-05-04 10:06:30|84.33||84.32||84.33||84.32||40685
1651658800000|2022-05-04 10:06:40|84.33|84.3|84.45|84.41|84.45|84.41|84.33|84.29|53289
1651658810000|2022-05-04 10:06:50|84.43|84.4|84.43|84.4|84.43|84.4|84.43|84.4|300
1651658820000|2022-05-04 10:07:00|84.44|84.44|84.44|84.38|84.48|84.45|84.44|84.38|46548
1651658830000|2022-05-04 10:07:10|||||||||3657
1651658840000|2022-05-04 10:07:20||84.39||84.38||84.39||84.38|0
1651658850000|2022-05-04 10:07:30||84.39||84.39||84.39||84.39|0
1651658870000|2022-05-04 10:07:50|84.45|84.41|84.47|84.43|84.49|84.43|84.44|84.41|7160
1651658880000|2022-05-04 10:08:00|84.46|84.41|84.45|84.4|84.46|84.42|84.44|84.4|4077
1651658890000|2022-05-04 10:08:10|84.44||84.45||84.45||84.44||2906
1651658900000|2022-05-04 10:08:20|84.44||84.43||84.44||84.42||0
1651658920000|2022-05-04 10:08:40|84.44|84.41|84.44|84.41|84.45|84.41|84.41|84.37|37062
1651658930000|2022-05-04 10:08:50|||||||||1899
1651658940000|2022-05-04 10:09:00|||||||||2500
1651658950000|2022-05-04 10:09:10|84.46|84.42|84.51|84.45|84.51|84.45|84.46|84.42|4643
1651658960000|2022-05-04 10:09:20|84.49|84.46|84.48|84.44|84.49|84.47|84.48|84.44|2548
1651658970000|2022-05-04 10:09:30||84.45||84.45||84.45||84.45|0
1651658980000|2022-05-04 10:09:40|84.5|84.46|84.5|84.47|84.5|84.47|84.5|84.46|3079
1651658990000|2022-05-04 10:09:50||84.45||84.45||84.45||84.45|11740
1651659010000|2022-05-04 10:10:10|84.49||84.49||84.49||84.49||400
1651659020000|2022-05-04 10:10:20|84.5||84.49||84.5||84.49||0
1651659030000|2022-05-04 10:10:30||84.44||84.44||84.44||84.44|1156
1651659050000|2022-05-04 10:10:50|||||||||11762
1651659070000|2022-05-04 10:11:10|84.48|84.45|84.47|84.44|84.48|84.45|84.47|84.44|3537
1651659080000|2022-05-04 10:11:20|||||||||2351
1651659090000|2022-05-04 10:11:30|84.49|84.45|84.49|84.44|84.49|84.45|84.49|84.44|352
1651659100000|2022-05-04 10:11:40|84.47|84.45|84.47|84.44|84.47|84.45|84.47|84.44|1183
1651659110000|2022-05-04 10:11:50||84.45||84.45||84.45||84.45|0
1651659120000|2022-05-04 10:12:00|84.49|84.46|84.5|84.46|84.5|84.46|84.49|84.46|1
1651659150000|2022-05-04 10:12:30|84.49|84.45|84.49|84.45|84.49|84.45|84.49|84.45|5
1651659160000|2022-05-04 10:12:40|84.5|84.46|84.5|84.47|84.5|84.47|84.5|84.46|964
1651659170000|2022-05-04 10:12:50|84.51|84.48|84.54|84.5|84.54|84.52|84.51|84.48|21306
1651659200000|2022-05-04 10:13:20|84.53||84.53||84.53||84.53||867
1651659220000|2022-05-04 10:13:40||84.52||84.51||84.52||84.5|1205
1651659230000|2022-05-04 10:13:50|||||||||1305
1651659240000|2022-05-04 10:14:00|84.54|84.52|84.55|84.52|84.56|84.52|84.54|84.52|5448
1651659270000|2022-05-04 10:14:30|84.56|84.51|84.57|84.52|84.57|84.52|84.56|84.51|5364
1651659280000|2022-05-04 10:14:40|84.55|84.51|84.55|84.51|84.55|84.51|84.55|84.51|2500
1651659290000|2022-05-04 10:14:50|84.54|84.5|84.52|84.48|84.54|84.5|84.52|84.48|10981
1651659300000|2022-05-04 10:15:00|84.54|84.49|84.54|84.51|84.57|84.51|84.54|84.49|2500
1651659310000|2022-05-04 10:15:10|84.52|84.5|84.54|84.5|84.54|84.5|84.52|84.5|8175
1651659320000|2022-05-04 10:15:20|||||||||133
1651659330000|2022-05-04 10:15:30|||||||||576
1651659340000|2022-05-04 10:15:40|84.53|84.48|84.54|84.49|84.54|84.49|84.53|84.48|6083
1651659350000|2022-05-04 10:15:50|84.53|84.48|84.52|84.48|84.53|84.48|84.52|84.48|611
1651659360000|2022-05-04 10:16:00|84.51|84.47|84.51|84.47|84.51|84.47|84.51|84.47|5000
1651659370000|2022-05-04 10:16:10|84.49||84.51||84.51||84.49||0
1651659380000|2022-05-04 10:16:20|84.49|84.45|84.49|84.44|84.5|84.46|84.48|84.43|15631
1651659390000|2022-05-04 10:16:30|84.47||84.47||84.47||84.47||0
1651659400000|2022-05-04 10:16:40|84.49|84.45|84.47|84.45|84.49|84.45|84.47|84.45|1936
1651659410000|2022-05-04 10:16:50|84.49|84.46|84.5|84.46|84.5|84.47|84.49|84.46|2337
1651659420000|2022-05-04 10:17:00|84.49|84.45|84.5|84.46|84.5|84.46|84.49|84.45|0
1651659430000|2022-05-04 10:17:10|||||||||809
1651659440000|2022-05-04 10:17:20||84.47||84.47||84.47||84.47|171
1651659450000|2022-05-04 10:17:30||84.48||84.47||84.48||84.47|3369
1651659460000|2022-05-04 10:17:40|||||||||389
1651659470000|2022-05-04 10:17:50|84.52|84.48|84.52|84.48|84.52|84.48|84.52|84.47|2493
1651659480000|2022-05-04 10:18:00|84.54|84.49|84.56|84.52|84.56|84.53|84.54|84.48|8414
1651659490000|2022-05-04 10:18:10|84.58|84.53|84.62|84.59|84.62|84.59|84.58|84.53|2342
1651659500000|2022-05-04 10:18:20|84.61|84.58|84.62|84.58|84.62|84.58|84.61|84.57|0
1651659510000|2022-05-04 10:18:30|84.61|84.57|84.6|84.55|84.61|84.57|84.59|84.54|3551
1651659520000|2022-05-04 10:18:40|||||||||24872
1651659530000|2022-05-04 10:18:50|||||||||1669
1651659550000|2022-05-04 10:19:10|84.59||84.59||84.59||84.59||23
1651659580000|2022-05-04 10:19:40|||||||||99
1651659590000|2022-05-04 10:19:50|84.58|84.56|84.59|84.55|84.59|84.57|84.58|84.55|500
1651659600000|2022-05-04 10:20:00|||||||||3
1651659610000|2022-05-04 10:20:10|||||||||3405
1651659640000|2022-05-04 10:20:40|84.6|84.57|84.65|84.62|84.73|84.66|84.6|84.57|22720
1651659650000|2022-05-04 10:20:50|84.64|84.6|84.62|84.58|84.64|84.6|84.61|84.58|3363
1651659670000|2022-05-04 10:21:10|84.63|84.59|84.63|84.58|84.63|84.59|84.63|84.58|690
1651659680000|2022-05-04 10:21:20|||||||||10000
1651659690000|2022-05-04 10:21:30|84.61||84.61||84.61||84.61||0
1651659710000|2022-05-04 10:21:50|||||||||12888
1651659720000|2022-05-04 10:22:00|84.6|84.59|84.6|84.55|84.6|84.59|84.59|84.55|3662
1651659730000|2022-05-04 10:22:10|84.59||84.58||84.59||84.58||5
1651659740000|2022-05-04 10:22:20|84.59|84.56|84.6|84.56|84.6|84.56|84.59|84.56|0
1651659750000|2022-05-04 10:22:30|84.61|84.57|84.61|84.57|84.64|84.58|84.61|84.57|4873
1651659760000|2022-05-04 10:22:40|||||||||1643
1651659770000|2022-05-04 10:22:50||84.58||84.57||84.58||84.57|0
1651659780000|2022-05-04 10:23:00||84.56||84.57||84.58||84.56|0
1651659790000|2022-05-04 10:23:10|84.6|84.56|84.61|84.57|84.61|84.57|84.6|84.56|0
1651659800000|2022-05-04 10:23:20|84.6|84.56|84.59|84.55|84.6|84.56|84.59|84.55|10409
1651659820000|2022-05-04 10:23:40|84.58|84.54|84.54|84.51|84.59|84.55|84.54|84.5|21982
1651659840000|2022-05-04 10:24:00|84.53|84.5|84.54|84.5|84.54|84.5|84.53|84.5|0
1651659870000|2022-05-04 10:24:30||84.51||84.5||84.51||84.5|0
1651659880000|2022-05-04 10:24:40||84.51||84.51||84.51||84.51|0
1651659900000|2022-05-04 10:25:00|84.52|84.5|84.52|84.48|84.52|84.5|84.52|84.47|1500
1651659910000|2022-05-04 10:25:10|84.51|84.47|84.52|84.48|84.52|84.48|84.5|84.45|1130
1651659930000|2022-05-04 10:25:30|84.51|84.47|84.49|84.45|84.51|84.47|84.49|84.45|25
1651659940000|2022-05-04 10:25:40|84.51|84.46|84.51|84.46|84.52|84.5|84.5|84.46|46742
1651659960000|2022-05-04 10:26:00|84.49|84.48|84.51|84.47|84.52|84.48|84.49|84.46|5240
1651659980000|2022-05-04 10:26:20|84.49|84.46|84.49|84.45|84.49|84.46|84.49|84.45|7275
1651659990000|2022-05-04 10:26:30|84.48||84.47||84.48||84.47||0
1651660000000|2022-05-04 10:26:40|84.46|84.43|84.47|84.43|84.47|84.43|84.46|84.42|8152
1651660010000|2022-05-04 10:26:50|84.46|84.42|84.48|84.42|84.48|84.47|84.44|84.41|25243
1651660020000|2022-05-04 10:27:00|||||||||4946
1651660030000|2022-05-04 10:27:10|84.46|84.44|84.48|84.44|84.48|84.44|84.46|84.44|1
1651660040000|2022-05-04 10:27:20|84.47||84.47||84.48||84.47||2500
1651660050000|2022-05-04 10:27:30|||||||||690
1651660080000|2022-05-04 10:28:00|||||||||150
1651660090000|2022-05-04 10:28:10|||||||||7084
1651660100000|2022-05-04 10:28:20|||||||||584
1651660110000|2022-05-04 10:28:30|84.48|84.45|84.48|84.45|84.48|84.45|84.48|84.45|3707
1651660120000|2022-05-04 10:28:40||84.44||84.44||84.44||84.44|0
1651660140000|2022-05-04 10:29:00|84.5|84.46|84.48|84.44|84.51|84.46|84.48|84.44|2975
1651660150000|2022-05-04 10:29:10|84.47||84.47||84.47||84.47||47
1651660170000|2022-05-04 10:29:30|84.49|84.45|84.49|84.44|84.5|84.45|84.49|84.44|1258
1651660200000|2022-05-04 10:30:00||84.46||84.44||84.46||84.44|500
1651660240000|2022-05-04 10:30:40|||||||||9897
1651660250000|2022-05-04 10:30:50|84.51|84.46|84.53|84.49|84.54|84.5|84.51|84.46|7953
1651660260000|2022-05-04 10:31:00|84.54||84.54||84.54||84.54||0
1651660280000|2022-05-04 10:31:20||84.5||84.51||84.51||84.5|0
1651660290000|2022-05-04 10:31:30|84.53|84.5|84.54|84.5|84.54|84.5|84.53|84.48|4023
1651660320000|2022-05-04 10:32:00|84.51|84.48|84.5|84.48|84.51|84.48|84.5|84.48|2863
1651660330000|2022-05-04 10:32:10|84.51|84.49|84.53|84.49|84.53|84.49|84.51|84.48|2366
1651660340000|2022-05-04 10:32:20||84.48||84.49||84.49||84.48|200
1651660350000|2022-05-04 10:32:30|||||||||1031
1651660360000|2022-05-04 10:32:40|84.52|84.48|84.52|84.48|84.52|84.48|84.52|84.48|172
1651660370000|2022-05-04 10:32:50|84.5|84.47|84.49|84.45|84.5|84.47|84.49|84.45|7151
1651660390000|2022-05-04 10:33:10|84.48|84.44|84.49|84.45|84.49|84.46|84.48|84.44|2605
1651660400000|2022-05-04 10:33:20||84.44||84.45||84.45||84.44|0
1651660410000|2022-05-04 10:33:30|84.48|84.44|84.48|84.44|84.49|84.44|84.48|84.44|0
1651660420000|2022-05-04 10:33:40|84.47||84.47||84.47||84.47||10354
1651660430000|2022-05-04 10:33:50|84.48||84.48||84.48||84.48||0
1651660450000|2022-05-04 10:34:10||84.45||84.44||84.45||84.44|0
1651660460000|2022-05-04 10:34:20||84.45||84.45||84.45||84.45|0
1651660470000|2022-05-04 10:34:30|84.47|84.44|84.47|84.43|84.47|84.44|84.47|84.43|7576
1651660480000|2022-05-04 10:34:40||84.42||84.42||84.42||84.41|2306
1651660490000|2022-05-04 10:34:50||84.43||84.42||84.43||84.42|0
1651660520000|2022-05-04 10:35:20|84.46|84.41|84.46|84.42|84.46|84.42|84.46|84.41|0
1651660530000|2022-05-04 10:35:30|84.47|84.43|84.46|84.42|84.47|84.43|84.46|84.42|7059
1651660540000|2022-05-04 10:35:40|84.47|84.44|84.47|84.44|84.47|84.44|84.47|84.44|1468
1651660550000|2022-05-04 10:35:50||84.43||84.43||84.43||84.42|10
1651660560000|2022-05-04 10:36:00|84.48|84.48|84.48|84.45|84.5|84.48|84.47|84.43|20037
1651660570000|2022-05-04 10:36:10||84.44||84.43||84.44||84.43|0
1651660590000|2022-05-04 10:36:30|84.47|84.45|84.5|84.46|84.5|84.46|84.45|84.42|10200
1651660600000|2022-05-04 10:36:40||84.47||84.47||84.47||84.47|0
1651660610000|2022-05-04 10:36:50|84.51|84.48|84.46|84.42|84.54|84.5|84.46|84.42|21210
1651660620000|2022-05-04 10:37:00|84.47|84.43|84.48|84.43|84.48|84.43|84.47|84.42|2233
1651660630000|2022-05-04 10:37:10|84.47||84.47||84.47||84.47||144
1651660640000|2022-05-04 10:37:20|84.48|84.42|84.47|84.42|84.48|84.42|84.47|84.42|0
1651660650000|2022-05-04 10:37:30|84.45|84.41|84.41|84.36|84.45|84.41|84.41|84.35|13045
1651660660000|2022-05-04 10:37:40|84.4|84.37|84.44|84.4|84.44|84.41|84.4|84.35|7956
1651660680000|2022-05-04 10:38:00||84.41||84.4||84.41||84.4|0
1651660690000|2022-05-04 10:38:10|84.46|84.41|84.46|84.42|84.47|84.42|84.46|84.41|5294
1651660700000|2022-05-04 10:38:20|84.45|84.41|84.45|84.41|84.45|84.41|84.45|84.41|0
1651660710000|2022-05-04 10:38:30|84.46|84.4|84.46|84.41|84.46|84.42|84.46|84.4|0
1651660730000|2022-05-04 10:38:50||84.43||84.42||84.43||84.41|0
1651660760000|2022-05-04 10:39:20|84.45||84.45||84.45||84.45||0
1651660770000|2022-05-04 10:39:30|84.46||84.47||84.47||84.46||1129
1651660780000|2022-05-04 10:39:40|84.48|84.44|84.54|84.51|84.56|84.51|84.46|84.41|31981
1651660790000|2022-05-04 10:39:50|84.51|84.5|84.51|84.48|84.52|84.5|84.51|84.48|6700
1651660800000|2022-05-04 10:40:00|84.5|84.47|84.51|84.47|84.51|84.48|84.48|84.45|24876
1651660810000|2022-05-04 10:40:10|84.52|84.48|84.6|84.56|84.6|84.56|84.52|84.48|8000
1651660830000|2022-05-04 10:40:30|84.57|84.54|84.56|84.52|84.57|84.54|84.56|84.51|5106
1651660840000|2022-05-04 10:40:40|84.57||84.57||84.57||84.57||0
1651660850000|2022-05-04 10:40:50||84.53||84.53||84.53||84.53|0
1651660860000|2022-05-04 10:41:00|84.56|84.52|84.56|84.52|84.56|84.52|84.55|84.52|0
1651660890000|2022-05-04 10:41:30|84.58|84.52|84.58|84.52|84.58|84.52|84.58|84.52|0
1651660900000|2022-05-04 10:41:40|84.56|84.51|84.56|84.51|84.56|84.51|84.56|84.51|0
1651660910000|2022-05-04 10:41:50|84.58|84.53|84.58|84.53|84.58|84.53|84.58|84.53|0
1651660930000|2022-05-04 10:42:10|84.56|84.52|84.56|84.52|84.56|84.52|84.54|84.5|3989
1651660940000|2022-05-04 10:42:20|84.55|84.49|84.55|84.51|84.55|84.51|84.53|84.47|1709
1651660960000|2022-05-04 10:42:40|84.53|84.49|84.54|84.49|84.56|84.51|84.53|84.49|631
1651660970000|2022-05-04 10:42:50|84.56|84.51|84.57|84.51|84.57|84.51|84.55|84.49|1815
1651660980000|2022-05-04 10:43:00|84.52|84.49|84.52|84.47|84.54|84.49|84.52|84.47|290
1651660990000|2022-05-04 10:43:10|84.48|84.46|84.5|84.43|84.5|84.46|84.48|84.41|1350
1651661000000|2022-05-04 10:43:20|84.49|84.42|84.51|84.44|84.51|84.44|84.49|84.42|0
1651661010000|2022-05-04 10:43:30|84.49|84.42|84.52|84.45|84.53|84.46|84.49|84.42|2115
1651661020000|2022-05-04 10:43:40|84.51|84.43|84.53|84.45|84.53|84.45|84.51|84.43|0
1651661030000|2022-05-04 10:43:50|84.49|84.43|84.48|84.43|84.5|84.45|84.48|84.43|2562
1651661050000|2022-05-04 10:44:10|84.5|84.45|84.51|84.45|84.51|84.45|84.49|84.43|1
1651661060000|2022-05-04 10:44:20|84.49|84.43|84.51|84.45|84.51|84.45|84.49|84.43|0
1651661070000|2022-05-04 10:44:30|84.49|84.43|84.48|84.43|84.5|84.45|84.48|84.43|0
1651661080000|2022-05-04 10:44:40|84.47|84.42|84.5|84.44|84.5|84.44|84.47|84.42|25
1651661100000|2022-05-04 10:45:00|84.48|84.42|84.49|84.44|84.5|84.44|84.48|84.42|3476
1651661120000|2022-05-04 10:45:20|84.51|84.46|84.51|84.46|84.51|84.46|84.51|84.46|0
1651661140000|2022-05-04 10:45:40|84.49|84.44|84.51|84.44|84.51|84.46|84.49|84.42|325
1651661150000|2022-05-04 10:45:50|84.48|84.43|84.5|84.45|84.5|84.45|84.48|84.43|0
1651661160000|2022-05-04 10:46:00|84.48|84.42|84.51|84.46|84.51|84.46|84.48|84.42|0
1651661170000|2022-05-04 10:46:10|84.49|84.44|84.51|84.46|84.51|84.46|84.49|84.44|0
1651661190000|2022-05-04 10:46:30|84.49|84.44|84.5|84.46|84.5|84.46|84.48|84.44|0
1651661210000|2022-05-04 10:46:50|84.48|84.44|84.5|84.45|84.5|84.45|84.47|84.42|2056
1651661230000|2022-05-04 10:47:10|84.48|84.43|84.5|84.45|84.5|84.45|84.48|84.43|0
1651661250000|2022-05-04 10:47:30|84.48|84.43|84.46|84.41|84.51|84.45|84.46|84.41|789
1651661260000|2022-05-04 10:47:40|84.45|84.43|84.48|84.43|84.48|84.43|84.45|84.41|3416
1651661270000|2022-05-04 10:47:50|84.5|84.44|84.5|84.44|84.5|84.44|84.48|84.42|0
1651661300000|2022-05-04 10:48:20|84.49|84.48|84.52|84.45|84.54|84.48|84.49|84.45|3718
1651661310000|2022-05-04 10:48:30|84.54|84.47|84.54|84.48|84.54|84.48|84.54|84.47|0
1651661320000|2022-05-04 10:48:40|84.5|84.46|84.5|84.44|84.52|84.46|84.5|84.44|55
1651661330000|2022-05-04 10:48:50|84.52|84.46|84.52|84.46|84.52|84.46|84.5|84.44|0
1651661340000|2022-05-04 10:49:00|84.5|84.45|84.54|84.47|84.55|84.49|84.5|84.45|2674
1651661350000|2022-05-04 10:49:10|84.53||84.53||84.53||84.53||0
1651661360000|2022-05-04 10:49:20|84.52|84.46|84.5|84.44|84.52|84.46|84.5|84.44|0
1651661370000|2022-05-04 10:49:30|84.52|84.46|84.5|84.44|84.52|84.46|84.48|84.44|2266
1651661380000|2022-05-04 10:49:40|84.52|84.43|84.54|84.47|84.54|84.47|84.49|84.43|0
1651661400000|2022-05-04 10:50:00|84.52|84.45|84.52|84.45|84.52|84.45|84.52|84.45|0
1651661410000|2022-05-04 10:50:10|84.54|84.47|84.54|84.47|84.54|84.47|84.54|84.47|0
1651661430000|2022-05-04 10:50:30|84.52|84.45|84.52|84.45|84.52|84.45|84.52|84.45|0
1651661450000|2022-05-04 10:50:50|84.54|84.47|84.54|84.47|84.55|84.47|84.54|84.47|0
1651661500000|2022-05-04 10:51:40|84.58|84.53|84.58|84.54|84.59|84.54|84.58|84.53|2769
1651661510000|2022-05-04 10:51:50|84.56|84.52|84.6|84.54|84.6|84.54|84.56|84.52|5313
1651661520000|2022-05-04 10:52:00|84.58|84.52|84.66|84.59|84.68|84.61|84.58|84.52|3912
1651661530000|2022-05-04 10:52:10|84.68|84.61|84.67|84.61|84.69|84.63|84.67|84.61|0
1651661540000|2022-05-04 10:52:20|84.69|84.59|84.69|84.62|84.69|84.62|84.66|84.59|2500
1651661550000|2022-05-04 10:52:30|84.67|84.6|84.65|84.59|84.67|84.61|84.65|84.59|0
1651661560000|2022-05-04 10:52:40|84.67|84.61|84.67|84.61|84.67|84.62|84.65|84.6|0
1651661580000|2022-05-04 10:53:00|84.65|84.62|84.65|84.6|84.65|84.62|84.65|84.6|0
1651661590000|2022-05-04 10:53:10|84.67|84.62|84.65|84.6|84.67|84.62|84.65|84.6|0
1651661610000|2022-05-04 10:53:30|84.69|84.62|84.67|84.6|84.69|84.62|84.67|84.6|2419
1651661620000|2022-05-04 10:53:40|84.66|84.61|84.68|84.61|84.68|84.61|84.66|84.59|0
1651661630000|2022-05-04 10:53:50|84.64|84.59|84.62|84.56|84.66|84.61|84.62|84.56|4057
1651661640000|2022-05-04 10:54:00|84.68|84.64|84.7|84.64|84.72|84.66|84.67|84.62|3308
1651661650000|2022-05-04 10:54:10|84.71||84.7||84.71||84.7||0
1651661660000|2022-05-04 10:54:20|84.72|84.66|84.7|84.64|84.72|84.66|84.7|84.64|0
1651661670000|2022-05-04 10:54:30|84.72|84.66|84.72|84.66|84.72|84.66|84.72|84.66|0
1651661680000|2022-05-04 10:54:40|84.7|84.64|84.69|84.63|84.72|84.66|84.69|84.63|0
1651661690000|2022-05-04 10:54:50|84.68|84.65|84.67|84.62|84.7|84.65|84.67|84.62|2953
1651661710000|2022-05-04 10:55:10|84.69|84.64|84.7|84.65|84.72|84.67|84.68|84.62|3300
1651661720000|2022-05-04 10:55:20|84.75|84.68|84.71|84.65|84.75|84.68|84.71|84.65|1708
1651661730000|2022-05-04 10:55:30|84.69|84.63|84.72|84.65|84.72|84.65|84.69|84.63|280
1651661740000|2022-05-04 10:55:40|84.71|84.63|84.73|84.65|84.73|84.65|84.71|84.63|0
1651661750000|2022-05-04 10:55:50|84.71|84.63|84.66|84.6|84.72|84.66|84.66|84.6|1578
1651661760000|2022-05-04 10:56:00|84.68|84.62|84.68|84.61|84.69|84.63|84.66|84.59|0
1651661770000|2022-05-04 10:56:10|84.65|84.58|84.67|84.6|84.67|84.6|84.65|84.58|0
1651661780000|2022-05-04 10:56:20|84.66|84.59|84.68|84.62|84.68|84.62|84.66|84.59|0
1651661800000|2022-05-04 10:56:40|84.67|84.61|84.67|84.62|84.67|84.62|84.67|84.6|0
1651661810000|2022-05-04 10:56:50|||||||||29
1651661820000|2022-05-04 10:57:00|84.68|84.63|84.68|84.63|84.68|84.63|84.67|84.63|0
1651661830000|2022-05-04 10:57:10|84.67|84.64|84.67|84.63|84.67|84.64|84.67|84.63|23
1651661840000|2022-05-04 10:57:20|84.68|84.64|84.68|84.65|84.68|84.66|84.67|84.64|0
1651661850000|2022-05-04 10:57:30|||||||||7500
1651661870000|2022-05-04 10:57:50|84.67|84.63|84.67|84.63|84.68|84.64|84.67|84.62|2281
1651661880000|2022-05-04 10:58:00|84.65|84.62|84.67|84.63|84.67|84.63|84.65|84.61|0
1651661890000|2022-05-04 10:58:10||84.64||84.64||84.64||84.64|0
1651661900000|2022-05-04 10:58:20|84.66|84.62|84.66|84.63|84.66|84.63|84.66|84.62|26
1651661920000|2022-05-04 10:58:40|84.67|84.65|84.67|84.64|84.67|84.65|84.67|84.63|395
1651661930000|2022-05-04 10:58:50|84.68|84.66|84.79|84.75|84.79|84.76|84.68|84.66|13310
1651661940000|2022-05-04 10:59:00|84.78|84.74|84.77|84.73|84.79|84.75|84.77|84.73|1135
1651661950000|2022-05-04 10:59:10|84.78||84.78||84.79||84.78||0
1651661960000|2022-05-04 10:59:20|84.79|84.74|84.83|84.78|84.87|84.81|84.79|84.74|3550
1651661970000|2022-05-04 10:59:30||84.77||84.77||84.77||84.77|7074
1651661990000|2022-05-04 10:59:50|84.82|84.76|84.77|84.73|84.82|84.76|84.77|84.71|3528
1651662000000|2022-05-04 11:00:00||84.72||84.72||84.73||84.72|0
1651662010000|2022-05-04 11:00:10|84.78|84.73|84.79|84.75|84.8|84.75|84.78|84.73|0
1651662020000|2022-05-04 11:00:20|84.81|84.77|84.88|84.83|84.89|84.85|84.81|84.77|13281
1651662030000|2022-05-04 11:00:30|84.89|84.84|84.86|84.81|84.89|84.85|84.86|84.81|306
1651662040000|2022-05-04 11:00:40|84.85|84.8|84.85|84.79|84.86|84.81|84.84|84.79|41
1651662050000|2022-05-04 11:00:50|84.83||84.84||84.85||84.83||0
1651662100000|2022-05-04 11:01:40|||||||||17
1651662120000|2022-05-04 11:02:00|84.83|84.77|84.81|84.76|84.83|84.77|84.81|84.76|793
1651662130000|2022-05-04 11:02:10|84.82|84.77|84.85|84.8|84.85|84.81|84.81|84.77|1609
1651662140000|2022-05-04 11:02:20|||||||||100
1651662150000|2022-05-04 11:02:30|84.84|84.81|84.84|84.8|84.84|84.81|84.84|84.8|0
1651662170000|2022-05-04 11:02:50||84.82||84.82||84.82||84.82|0
1651662180000|2022-05-04 11:03:00||84.8||84.8||84.8||84.8|2600
1651662190000|2022-05-04 11:03:10||84.81||84.81||84.81||84.81|0
1651662210000|2022-05-04 11:03:30|84.83|84.8|84.82|84.78|84.83|84.82|84.82|84.78|2648
1651662230000|2022-05-04 11:03:50|84.81|84.77|84.79|84.75|84.81|84.77|84.77|84.75|10415
1651662250000|2022-05-04 11:04:10||84.76||84.76||84.76||84.76|0
1651662260000|2022-05-04 11:04:20|84.81|84.75|84.81|84.76|84.81|84.78|84.8|84.75|9889
1651662280000|2022-05-04 11:04:40|84.8|84.75|84.8|84.75|84.8|84.75|84.8|84.75|0
1651662300000|2022-05-04 11:05:00||84.76||84.76||84.76||84.76|0
1651662340000|2022-05-04 11:05:40|84.79|84.75|84.77|84.73|84.79|84.75|84.77|84.73|1877
1651662350000|2022-05-04 11:05:50|84.76||84.77||84.77||84.76||0
1651662370000|2022-05-04 11:06:10|84.78|84.78|84.81|84.77|84.83|84.8|84.78|84.74|92687
1651662380000|2022-05-04 11:06:20|84.82|84.79|84.85|84.79|84.86|84.82|84.82|84.79|2079
1651662390000|2022-05-04 11:06:30|84.83|84.78|84.83|84.78|84.83|84.78|84.83|84.77|0
1651662400000|2022-05-04 11:06:40|84.84|84.79|84.84|84.78|84.84|84.8|84.83|84.77|2
1651662410000|2022-05-04 11:06:50|||||||||41
1651662420000|2022-05-04 11:07:00|||||||||17
1651662440000|2022-05-04 11:07:20|84.82|84.77|84.82|84.77|84.82|84.77|84.82|84.77|5
1651662450000|2022-05-04 11:07:30|84.83|84.78|84.84|84.8|84.85|84.8|84.83|84.78|0
1651662460000|2022-05-04 11:07:40|84.85|84.82|84.89|84.84|84.89|84.84|84.85|84.82|6062
1651662470000|2022-05-04 11:07:50|84.88|84.83|84.87|84.83|84.88|84.83|84.87|84.83|23583
1651662480000|2022-05-04 11:08:00||84.84||84.84||84.84||84.84|0
1651662490000|2022-05-04 11:08:10|84.85|84.83|84.85|84.81|84.85|84.83|84.85|84.81|9950
1651662510000|2022-05-04 11:08:30|84.86|84.82|84.87|84.82|84.89|84.84|84.86|84.82|7249
1651662520000|2022-05-04 11:08:40|84.85|84.81|84.85|84.81|84.87|84.81|84.85|84.81|0
1651662530000|2022-05-04 11:08:50|84.86||84.86||84.86||84.86||0
1651662540000|2022-05-04 11:09:00|84.87||84.86||84.87||84.86||589
1651662550000|2022-05-04 11:09:10|84.87||84.87||84.87||84.87||0
1651662560000|2022-05-04 11:09:20|84.86|84.8|84.83|84.79|84.87|84.81|84.83|84.79|527
1651662580000|2022-05-04 11:09:40|84.82|84.77|84.81|84.76|84.82|84.77|84.8|84.74|4313
1651662590000|2022-05-04 11:09:50|||||||||492
1651662610000|2022-05-04 11:10:10||84.75||84.75||84.75||84.75|0
1651662620000|2022-05-04 11:10:20|84.8|84.74|84.8|84.75|84.8|84.75|84.8|84.74|0
1651662630000|2022-05-04 11:10:30|84.81|84.76|84.81|84.76|84.81|84.77|84.81|84.76|1823
1651662640000|2022-05-04 11:10:40|||||||||1128
1651662670000|2022-05-04 11:11:10|||||||||1513
1651662700000|2022-05-04 11:11:40|84.82|84.77|84.84|84.81|84.84|84.82|84.8|84.77|11849
1651662740000|2022-05-04 11:12:20|84.85|84.82|84.88|84.84|84.88|84.84|84.85|84.82|4244
1651662750000|2022-05-04 11:12:30|84.89||84.88||84.89||84.88||0
1651662760000|2022-05-04 11:12:40|84.89|84.85|84.92|84.88|84.92|84.88|84.89|84.85|8908
1651662770000|2022-05-04 11:12:50|84.94||84.93||84.94||84.93||0
1651662780000|2022-05-04 11:13:00|84.94|84.89|84.97|84.93|84.97|84.96|84.94|84.89|49126
1651662790000|2022-05-04 11:13:10|||||||||4224208
1651662800000|2022-05-04 11:13:20|84.96||84.96||84.97||84.96||0
1651662810000|2022-05-04 11:13:30|||||||||941
1651662820000|2022-05-04 11:13:40|||||||||1172
1651662830000|2022-05-04 11:13:50|84.95|84.91|84.96|84.93|84.96|84.93|84.95|84.91|2722
1651662850000|2022-05-04 11:14:10|84.97|84.94|84.97|84.93|84.97|84.94|84.97|84.93|2757
1651662860000|2022-05-04 11:14:20||84.94||84.94||84.94||84.94|1131
1651662870000|2022-05-04 11:14:30|84.96|84.93|84.97|84.94|84.97|84.94|84.96|84.93|2250
1651662890000|2022-05-04 11:14:50||84.93||84.93||84.93||84.93|20
1651662900000|2022-05-04 11:15:00||84.94||84.94||84.94||84.94|0
1651662910000|2022-05-04 11:15:10|84.98|84.93|84.98|84.94|84.98|84.94|84.98|84.91|1164
1651662930000|2022-05-04 11:15:30|85|84.96|85|84.97|85|84.97|85|84.96|2631
1651662940000|2022-05-04 11:15:40||84.96||84.96||84.96||84.96|4580
1651662950000|2022-05-04 11:15:50|||||||||2549
1651662960000|2022-05-04 11:16:00|||||||||5
1651662980000|2022-05-04 11:16:20|84.99|84.94|84.96|84.93|84.99|84.94|84.95|84.93|5497
1651662990000|2022-05-04 11:16:30|||||||||11
1651663050000|2022-05-04 11:17:30||84.92||84.92||84.92||84.92|1679
1651663070000|2022-05-04 11:17:50|||||||||11787
1651663080000|2022-05-04 11:18:00|84.97|84.94|84.97|84.94|84.97|84.94|84.97|84.94|2431
1651663110000|2022-05-04 11:18:30|84.99|84.96|85|84.96|85|84.96|84.99|84.95|1198
1651663120000|2022-05-04 11:18:40|84.99||84.99||84.99||84.99||21
1651663170000|2022-05-04 11:19:30|84.97|84.95|84.99|84.96|84.99|84.98|84.97|84.95|2714
1651663190000|2022-05-04 11:19:50|85|84.97|85.06|85.02|85.06|85.02|85|84.97|13780
1651663200000|2022-05-04 11:20:00|85.04|85.03|85.03|84.99|85.04|85.03|85.02|84.97|14730
1651663220000|2022-05-04 11:20:20|85.02|84.98|84.98|84.94|85.02|84.98|84.98|84.94|1158
1651663230000|2022-05-04 11:20:30||84.95||84.95||84.95||84.95|1756
1651663250000|2022-05-04 11:20:50|85|84.97|84.99|84.96|85|84.97|84.98|84.95|2486
1651663260000|2022-05-04 11:21:00||84.95||84.95||84.95||84.95|3
1651663270000|2022-05-04 11:21:10|84.98|84.96|85|84.97|85|84.98|84.98|84.96|3340
1651663280000|2022-05-04 11:21:20|85.01|84.99|85.01|84.97|85.01|85|85.01|84.97|7428
1651663310000|2022-05-04 11:21:50|85|84.96|84.98|84.96|85.01|84.96|84.98|84.95|8400
1651663320000|2022-05-04 11:22:00|84.99||84.98||84.99||84.98||0
1651663390000|2022-05-04 11:23:10|||||||||47815
1651663410000|2022-05-04 11:23:30|84.99|85|85.05|85|85.06|85|84.99|84.96|24714
1651663420000|2022-05-04 11:23:40||85.02||85.02||85.02||85.02|0
1651663430000|2022-05-04 11:23:50|85.04|85|85.04|85.02|85.04|85.02|85.04|85|0
1651663440000|2022-05-04 11:24:00|85.03|85|85.04|85.01|85.04|85.01|85.03|85|4847
1651663450000|2022-05-04 11:24:10|||||||||20
1651663460000|2022-05-04 11:24:20|85.03|85|85.04|85|85.04|85|85.02|85|3130
1651663480000|2022-05-04 11:24:40|85.05|85.02|85.04|85|85.08|85.02|85.04|85|8404
1651663490000|2022-05-04 11:24:50|||||||||72
1651663500000|2022-05-04 11:25:00||85.01||85.01||85.01||85.01|3
1651663510000|2022-05-04 11:25:10||85.02||85.01||85.02||85.01|122
1651663520000|2022-05-04 11:25:20||85.02||85.01||85.02||85.01|500
1651663530000|2022-05-04 11:25:30|85.03|85|85.04|85|85.04|85|85.03|85|13472
1651663540000|2022-05-04 11:25:40|85.05|85.01|85.05|85.01|85.06|85.02|85.05|85.01|2281
1651663550000|2022-05-04 11:25:50|85.03|85|85.05|85.01|85.05|85.01|85.03|84.99|14619
1651663560000|2022-05-04 11:26:00|85.04|85|85.05|85|85.05|85|85.04|85|1175
1651663570000|2022-05-04 11:26:10|85.04||85.04||85.04||85.02||13
1651663580000|2022-05-04 11:26:20|85.05|85.01|85.04|85|85.05|85.01|85.04|85|685
1651663590000|2022-05-04 11:26:30|85.05||85.05||85.05||85.04||0
1651663600000|2022-05-04 11:26:40||85.01||85.01||85.01||85.01|0
1651663610000|2022-05-04 11:26:50|85.03||85.03||85.03||85.03||0
1651663620000|2022-05-04 11:27:00|85.05||85.05||85.05||85.05||2358
1651663630000|2022-05-04 11:27:10|||||||||2329
1651663640000|2022-05-04 11:27:20|||||||||200
1651663650000|2022-05-04 11:27:30|85.04|85|85.04|85|85.04|85|85.04|85|1150
1651663660000|2022-05-04 11:27:40|85.05||85.03||85.05||85.03||337
1651663670000|2022-05-04 11:27:50||85.01||85.01||85.01||85.01|0
1651663680000|2022-05-04 11:28:00|85.05|85.02|85.05|85.02|85.05|85.02|85.05|85.02|1272
1651663690000|2022-05-04 11:28:10|||||||||7600
1651663710000|2022-05-04 11:28:30|85.04|85.01|85.06|85.03|85.06|85.03|85.03|84.99|39242
1651663720000|2022-05-04 11:28:40|85.05|85.01|85.06|85.01|85.06|85.01|85.05|85.01|2982
1651663740000|2022-05-04 11:29:00|85.04|85.02|85.04|85.01|85.04|85.02|85.04|85.01|29552
1651663750000|2022-05-04 11:29:10|||||||||100
1651663780000|2022-05-04 11:29:40|85.03|85|85.03|85|85.03|85|85.03|85|1697
1651663790000|2022-05-04 11:29:50|||||||||4681
1651663800000|2022-05-04 11:30:00||85.01||85||85.01||85|0
1651663810000|2022-05-04 11:30:10|85.02||85.02||85.03||85.02||6701
1651663850000|2022-05-04 11:30:50|85.01|84.98|84.96|84.93|85.01|85|84.96|84.93|4489
1651663860000|2022-05-04 11:31:00|84.95|84.91|84.93|84.9|84.95|84.91|84.93|84.9|9373
1651663870000|2022-05-04 11:31:10|84.92|84.89|84.92|84.89|84.92|84.89|84.91|84.89|0
1651663880000|2022-05-04 11:31:20|84.91||84.91||84.91||84.91||0
1651663890000|2022-05-04 11:31:30|||||||||100
1651663900000|2022-05-04 11:31:40|84.9|84.88|84.9|84.88|84.9|84.88|84.9|84.88|2085
1651663910000|2022-05-04 11:31:50|84.89|84.85|84.88|84.84|84.89|84.85|84.88|84.83|14528
1651663920000|2022-05-04 11:32:00|84.87||84.87||84.87||84.87||4829
1651663940000|2022-05-04 11:32:20|84.86|84.82|84.87|84.83|84.88|84.84|84.85|84.82|3697
1651663950000|2022-05-04 11:32:30||84.84||84.83||84.84||84.83|665
1651663970000|2022-05-04 11:32:50|84.86||84.87||84.87||84.85||1220
1651663980000|2022-05-04 11:33:00|84.86|84.82|84.85|84.8|84.87|84.82|84.85|84.79|790
1651664000000|2022-05-04 11:33:20|84.84|84.79|84.82|84.78|84.84|84.79|84.82|84.78|58
1651664010000|2022-05-04 11:33:30||84.79||84.79||84.79||84.79|0
1651664030000|2022-05-04 11:33:50|84.81|84.78|84.82|84.77|84.82|84.78|84.81|84.77|0
1651664050000|2022-05-04 11:34:10||84.78||84.78||84.78||84.78|0
1651664060000|2022-05-04 11:34:20|84.81|84.79|84.82|84.8|84.82|84.8|84.81|84.79|481
1651664070000|2022-05-04 11:34:30|84.83|84.81|84.83|84.81|84.83|84.81|84.83|84.8|1129
1651664080000|2022-05-04 11:34:40||84.8||84.8||84.8||84.8|0
1651664090000|2022-05-04 11:34:50|84.82|84.79|84.82|84.77|84.82|84.79|84.82|84.77|673
1651664120000|2022-05-04 11:35:20|84.81|84.78|84.8|84.77|84.81|84.78|84.79|84.77|7926
1651664130000|2022-05-04 11:35:30|||||||||1098
1651664160000|2022-05-04 11:36:00|84.79|84.76|84.79|84.77|84.79|84.77|84.78|84.76|1844
1651664170000|2022-05-04 11:36:10|84.78|84.76|84.78|84.76|84.78|84.76|84.78|84.76|7
1651664200000|2022-05-04 11:36:40|84.77|84.75|84.73|84.72|84.77|84.75|84.73|84.72|14662
1651664210000|2022-05-04 11:36:50|84.72|84.69|84.69|84.64|84.72|84.69|84.69|84.64|929
1651664220000|2022-05-04 11:37:00|84.68||84.67||84.68||84.67||490
1651664230000|2022-05-04 11:37:10|||||||||1268
1651664240000|2022-05-04 11:37:20|||||||||235790
1651664250000|2022-05-04 11:37:30|84.66|84.68|84.7|84.67|84.71|84.68|84.66|84.67|10133
1651664260000|2022-05-04 11:37:40|84.71|84.72|84.74|84.72|84.74|84.72|84.71|84.72|56916
1651664270000|2022-05-04 11:37:50|84.72|84.7|84.79|84.76|84.79|84.77|84.72|84.68|31142
1651664280000|2022-05-04 11:38:00||84.75||84.75||84.75||84.75|0
1651664300000|2022-05-04 11:38:20|84.81|84.82|84.86|84.81|84.86|84.83|84.81|84.78|60883
1651664350000|2022-05-04 11:39:10|84.85|84.8|84.85|84.8|84.85|84.8|84.85|84.8|5884
1651664360000|2022-05-04 11:39:20||84.81||84.8||84.81||84.8|12021
1651664370000|2022-05-04 11:39:30|84.86|84.81|84.85|84.81|84.91|84.86|84.83|84.79|60412
1651664380000|2022-05-04 11:39:40|84.83|84.8|84.82|84.78|84.83|84.8|84.82|84.78|1826
1651664390000|2022-05-04 11:39:50|84.81|84.77|84.81|84.77|84.81|84.78|84.81|84.77|677
1651664400000|2022-05-04 11:40:00|84.8|84.75|84.8|84.77|84.8|84.77|84.8|84.75|3233
1651664410000|2022-05-04 11:40:10|84.81|84.75|84.8|84.75|84.81|84.75|84.79|84.75|2830
1651664420000|2022-05-04 11:40:20||84.76||84.76||84.76||84.76|165
1651664440000|2022-05-04 11:40:40|84.79|84.75|84.79|84.75|84.79|84.75|84.79|84.75|0
1651664470000|2022-05-04 11:41:10|84.78||84.78||84.78||84.78||1159
1651664480000|2022-05-04 11:41:20|84.79|84.76|84.79|84.75|84.79|84.76|84.79|84.75|1129
1651664520000|2022-05-04 11:42:00|84.78||84.78||84.78||84.78||140
1651664550000|2022-05-04 11:42:30|84.79|84.76|84.79|84.76|84.79|84.76|84.79|84.76|1208
1651664560000|2022-05-04 11:42:40|84.78|84.75|84.78|84.75|84.78|84.75|84.78|84.75|0
1651664570000|2022-05-04 11:42:50|84.79||84.79||84.79||84.79||58
1651664590000|2022-05-04 11:43:10|84.77||84.79||84.79||84.77||0
1651664600000|2022-05-04 11:43:20|||||||||40000
1651664610000|2022-05-04 11:43:30|84.8|84.76|84.79|84.76|84.8|84.79|84.79|84.76|11323
1651664620000|2022-05-04 11:43:40|84.78|84.75|84.77|84.74|84.78|84.75|84.76|84.73|11266
1651664630000|2022-05-04 11:43:50|84.76||84.78||84.78||84.76||5705
1651664640000|2022-05-04 11:44:00|84.79|84.75|84.79|84.76|84.81|84.78|84.79|84.75|3311
1651664660000|2022-05-04 11:44:20|84.78|84.74|84.78|84.74|84.78|84.74|84.78|84.74|0
1651664670000|2022-05-04 11:44:30|84.77||84.77||84.77||84.77||0
1651664680000|2022-05-04 11:44:40|84.75|84.73|84.75|84.73|84.77|84.74|84.75|84.72|6441
1651664690000|2022-05-04 11:44:50||84.74||84.73||84.74||84.73|0
1651664700000|2022-05-04 11:45:00|84.77|84.74|84.79|84.77|84.79|84.77|84.77|84.74|8287
1651664710000|2022-05-04 11:45:10||84.76||84.76||84.76||84.76|250
1651664720000|2022-05-04 11:45:20||84.77||84.76||84.77||84.76|0
1651664750000|2022-05-04 11:45:50|||||||||1141
1651664780000|2022-05-04 11:46:20|||||||||11795
1651664830000|2022-05-04 11:47:10|84.8|84.78|84.87|84.83|84.87|84.83|84.8|84.78|26853
1651664840000|2022-05-04 11:47:20|84.86|84.81|84.84|84.79|84.86|84.81|84.82|84.78|8495
1651664870000|2022-05-04 11:47:50|84.83|84.78|84.82|84.78|84.83|84.78|84.82|84.78|593
1651664880000|2022-05-04 11:48:00|84.83|84.79|84.83|84.79|84.83|84.79|84.83|84.79|2867
1651664890000|2022-05-04 11:48:10|84.82|84.8|84.82|84.79|84.82|84.8|84.82|84.79|0
1651664900000|2022-05-04 11:48:20|84.81|84.78|84.78|84.75|84.81|84.78|84.78|84.75|294
1651664920000|2022-05-04 11:48:40|84.79||84.79||84.79||84.79||0
1651664930000|2022-05-04 11:48:50|||||||||3
1651664940000|2022-05-04 11:49:00|84.76|84.74|84.76|84.74|84.76|84.74|84.76|84.74|3166
1651664950000|2022-05-04 11:49:10|84.74|84.72|84.74|84.72|84.76|84.72|84.74|84.7|351
1651664990000|2022-05-04 11:49:50|||||||||3515
1651665000000|2022-05-04 11:50:00|84.73|84.71|84.72|84.7|84.73|84.71|84.72|84.7|2697
1651665040000|2022-05-04 11:50:40|84.71|84.68|84.72|84.69|84.74|84.72|84.71|84.68|19992
1651665050000|2022-05-04 11:50:50|84.71||84.71||84.71||84.71||0
1651665070000|2022-05-04 11:51:10|84.7|84.68|84.7|84.66|84.7|84.68|84.7|84.66|27516
1651665080000|2022-05-04 11:51:20||84.65||84.65||84.65||84.65|465
1651665090000|2022-05-04 11:51:30|84.69|84.64|84.67|84.64|84.69|84.64|84.67|84.64|2356
1651665120000|2022-05-04 11:52:00||84.65||84.64||84.65||84.64|100
1651665140000|2022-05-04 11:52:20|84.68|84.65|84.69|84.65|84.7|84.67|84.68|84.64|1619
1651665160000|2022-05-04 11:52:40||84.67||84.67||84.67||84.67|176
1651665170000|2022-05-04 11:52:50||84.66||84.66||84.66||84.66|289
1651665180000|2022-05-04 11:53:00|||||||||2529
1651665200000|2022-05-04 11:53:20||84.65||84.65||84.65||84.65|300
1651665210000|2022-05-04 11:53:30||84.66||84.66||84.66||84.66|0
1651665220000|2022-05-04 11:53:40|||||||||675
1651665230000|2022-05-04 11:53:50|||||||||234
1651665280000|2022-05-04 11:54:40|||||||||9447
1651665310000|2022-05-04 11:55:10|84.68|84.65|84.68|84.65|84.68|84.65|84.68|84.65|10921
1651665320000|2022-05-04 11:55:20||84.64||84.64||84.65||84.64|1381
1651665330000|2022-05-04 11:55:30|84.67|84.65|84.67|84.64|84.67|84.65|84.67|84.64|106
1651665350000|2022-05-04 11:55:50||84.65||84.65||84.65||84.65|25000
1651665360000|2022-05-04 11:56:00|84.69|84.7|84.76|84.72|84.76|84.73|84.69|84.67|31625
1651665370000|2022-05-04 11:56:10||84.74||84.72||84.74||84.72|70
1651665380000|2022-05-04 11:56:20||84.74||84.74||84.74||84.74|0
1651665390000|2022-05-04 11:56:30||84.72||84.72||84.72||84.72|0
1651665400000|2022-05-04 11:56:40|84.77|84.74|84.79|84.76|84.79|84.76|84.77|84.74|3826
1651665410000|2022-05-04 11:56:50||84.75||84.75||84.75||84.75|0
1651665420000|2022-05-04 11:57:00|84.8|84.77|84.82|84.77|84.82|84.81|84.79|84.77|19356
1651665430000|2022-05-04 11:57:10|84.81|84.78|84.8|84.77|84.82|84.78|84.8|84.75|30000
1651665440000|2022-05-04 11:57:20|84.81|84.79|84.82|84.78|84.82|84.79|84.8|84.77|28100
1651665450000|2022-05-04 11:57:30|84.83|84.77|84.84|84.81|84.84|84.82|84.82|84.77|32475
1651665490000|2022-05-04 11:58:10|84.86|84.83|84.86|84.82|84.87|84.83|84.86|84.81|6908
1651665500000|2022-05-04 11:58:20|84.87||84.84||84.87||84.84||0
1651665510000|2022-05-04 11:58:30|84.83|84.81|84.84|84.8|84.84|84.81|84.83|84.79|764
1651665520000|2022-05-04 11:58:40|84.85||84.85||84.85||84.85||0
1651665530000|2022-05-04 11:58:50|84.84||84.84||84.84||84.84||1668
1651665540000|2022-05-04 11:59:00|84.85|84.83|84.91|84.87|84.91|84.87|84.85|84.83|6674
1651665550000|2022-05-04 11:59:10|84.9|84.85|84.84|84.81|84.9|84.85|84.84|84.79|17557
1651665570000|2022-05-04 11:59:30|84.85||84.85||84.85||84.85||0
1651665580000|2022-05-04 11:59:40||84.82||84.82||84.82||84.82|47393
1651665590000|2022-05-04 11:59:50||84.81||84.81||84.81||84.81|120
1651665600000|2022-05-04 12:00:00||84.82||84.82||84.82||84.82|0
1651665610000|2022-05-04 12:00:10|84.84|84.81|84.84|84.81|84.84|84.81|84.84|84.81|5
1651665620000|2022-05-04 12:00:20|||||||||650
1651665630000|2022-05-04 12:00:30|84.85|84.82|84.82|84.77|84.85|84.82|84.82|84.76|523
1651665640000|2022-05-04 12:00:40|84.83|84.79|84.83|84.79|84.83|84.79|84.83|84.79|0
1651665660000|2022-05-04 12:01:00|||||||||1159
1651665670000|2022-05-04 12:01:10|84.82||84.83||84.83||84.82||0
1651665700000|2022-05-04 12:01:40|84.82||84.82||84.82||84.82||0
1651665710000|2022-05-04 12:01:50|84.81|84.77|84.8|84.77|84.81|84.77|84.8|84.77|2500
1651665720000|2022-05-04 12:02:00|84.81||84.82||84.83||84.81||23
1651665730000|2022-05-04 12:02:10|84.8|84.76|84.76|84.73|84.8|84.76|84.76|84.73|18602
1651665740000|2022-05-04 12:02:20|84.75|84.72|84.76|84.72|84.76|84.72|84.73|84.7|4415
1651665750000|2022-05-04 12:02:30||84.71||84.71||84.71||84.71|0
1651665760000|2022-05-04 12:02:40|84.75||84.75||84.75||84.74||146
1651665770000|2022-05-04 12:02:50|84.76|84.72|84.72|84.69|84.76|84.72|84.72|84.69|2900
1651665780000|2022-05-04 12:03:00|84.7|84.68|84.69|84.64|84.7|84.68|84.68|84.64|1831
1651665790000|2022-05-04 12:03:10|84.7|84.66|84.76|84.72|84.76|84.72|84.68|84.64|23840
1651665800000|2022-05-04 12:03:20||84.73||84.73||84.73||84.73|2921
1651665830000|2022-05-04 12:03:50|84.77|84.74|84.77|84.74|84.77|84.75|84.77|84.74|1237
1651665850000|2022-05-04 12:04:10|84.76||84.76||84.76||84.76||0
1651665860000|2022-05-04 12:04:20|84.77|84.73|84.82|84.77|84.82|84.77|84.77|84.73|8313
1651665870000|2022-05-04 12:04:30|||||||||1166
1651665890000|2022-05-04 12:04:50|84.81|84.76|84.76|84.74|84.81|84.76|84.76|84.74|2952
1651665900000|2022-05-04 12:05:00||84.73||84.72||84.73||84.72|375
1651665910000|2022-05-04 12:05:10|84.75||84.75||84.75||84.75||0
1651665940000|2022-05-04 12:05:40|84.74|84.71|84.7|84.67|84.74|84.71|84.7|84.67|1581
1651665950000|2022-05-04 12:05:50|84.69|84.66|84.68|84.64|84.69|84.66|84.67|84.64|0
1651665960000|2022-05-04 12:06:00|84.67|84.65|84.7|84.65|84.7|84.65|84.67|84.64|10000
1651665970000|2022-05-04 12:06:10||84.66||84.66||84.66||84.66|47
1651665990000|2022-05-04 12:06:30|||||||||3558
1651666000000|2022-05-04 12:06:40|84.68|84.65|84.68|84.64|84.7|84.67|84.68|84.64|3991
1651666040000|2022-05-04 12:07:20|84.67|84.63|84.61|84.57|84.67|84.63|84.61|84.57|6036
1651666050000|2022-05-04 12:07:30|84.62|84.58|84.68|84.64|84.68|84.65|84.62|84.58|19849
1651666060000|2022-05-04 12:07:40|84.67|84.65|84.68|84.65|84.68|84.65|84.67|84.65|1050
1651666090000|2022-05-04 12:08:10|84.69|84.67|84.72|84.68|84.72|84.69|84.69|84.67|1510
1651666100000|2022-05-04 12:08:20|||||||||95
1651666110000|2022-05-04 12:08:30|84.71|84.67|84.71|84.68|84.72|84.68|84.71|84.67|0
1651666120000|2022-05-04 12:08:40|84.72||84.72||84.72||84.72||905
1651666130000|2022-05-04 12:08:50|84.71||84.72||84.72||84.71||119
1651666150000|2022-05-04 12:09:10||84.69||84.69||84.69||84.69|135
1651666160000|2022-05-04 12:09:20|84.73|84.71|84.74|84.7|84.75|84.71|84.71|84.69|3654
1651666170000|2022-05-04 12:09:30|84.73||84.74||84.74||84.73||0
1651666180000|2022-05-04 12:09:40|||||||||321
1651666190000|2022-05-04 12:09:50|84.73||84.74||84.74||84.73||9381
1651666200000|2022-05-04 12:10:00|84.72|84.69|84.72|84.68|84.72|84.69|84.7|84.67|10782
1651666230000|2022-05-04 12:10:30|84.73|84.69|84.72|84.68|84.74|84.69|84.72|84.68|0
1651666240000|2022-05-04 12:10:40|84.71||84.71||84.72||84.71||0
1651666260000|2022-05-04 12:11:00|84.7||84.7||84.71||84.7||68
1651666280000|2022-05-04 12:11:20|84.69|84.66|84.66|84.61|84.69|84.66|84.66|84.61|1272
1651666290000|2022-05-04 12:11:30|84.67|84.67|84.65|84.61|84.68|84.67|84.65|84.61|22100
1651666300000|2022-05-04 12:11:40|84.67|84.63|84.7|84.66|84.71|84.67|84.67|84.63|11370
1651666310000|2022-05-04 12:11:50|||||||||29
1651666340000|2022-05-04 12:12:20|||||||||575
1651666350000|2022-05-04 12:12:30||84.67||84.66||84.67||84.66|0
1651666360000|2022-05-04 12:12:40|84.71|84.67|84.71|84.67|84.75|84.71|84.71|84.66|9438
1651666370000|2022-05-04 12:12:50|84.7||84.7||84.7||84.7||352
1651666380000|2022-05-04 12:13:00|84.71|84.66|84.7|84.66|84.71|84.67|84.68|84.65|1694
1651666390000|2022-05-04 12:13:10|84.71||84.71||84.71||84.71||0
1651666400000|2022-05-04 12:13:20|84.7||84.7||84.7||84.7||0
1651666420000|2022-05-04 12:13:40|84.69||84.69||84.69||84.69||17
1651666440000|2022-05-04 12:14:00|||||||||1811
1651666460000|2022-05-04 12:14:20|84.68|84.65|84.69|84.65|84.69|84.65|84.68|84.63|1152
1651666470000|2022-05-04 12:14:30|84.7|84.69|84.73|84.69|84.73|84.69|84.7|84.67|6831
1651666480000|2022-05-04 12:14:40|84.74|84.7|84.74|84.7|84.74|84.7|84.74|84.7|5858
1651666490000|2022-05-04 12:14:50|84.72|84.71|84.74|84.71|84.74|84.71|84.72|84.71|1767
1651666510000|2022-05-04 12:15:10|84.73|84.73|84.74|84.71|84.74|84.73|84.73|84.69|334
1651666520000|2022-05-04 12:15:20|84.73|84.7|84.73|84.7|84.73|84.7|84.73|84.69|2500
1651666530000|2022-05-04 12:15:30||84.69||84.68||84.69||84.67|1721
1651666540000|2022-05-04 12:15:40|||||||||44
1651666550000|2022-05-04 12:15:50|||||||||16497
1651666570000|2022-05-04 12:16:10|84.72|84.67|84.7|84.66|84.72|84.67|84.7|84.66|2007
1651666620000|2022-05-04 12:17:00|84.69|84.63|84.6|84.58|84.69|84.65|84.6|84.56|26749
1651666630000|2022-05-04 12:17:10|84.62|84.6|84.62|84.59|84.63|84.6|84.62|84.59|8895
1651666640000|2022-05-04 12:17:20|84.63|84.6|84.67|84.62|84.67|84.62|84.63|84.6|9270
1651666650000|2022-05-04 12:17:30|||||||||260
1651666660000|2022-05-04 12:17:40|84.66|84.64|84.67|84.63|84.67|84.64|84.66|84.62|2500
1651666670000|2022-05-04 12:17:50|84.66|84.62|84.67|84.62|84.67|84.62|84.66|84.62|0
1651666680000|2022-05-04 12:18:00||84.64||84.64||84.64||84.64|0
1651666690000|2022-05-04 12:18:10||84.62||84.64||84.64||84.62|246
1651666700000|2022-05-04 12:18:20|84.66||84.66||84.66||84.66||0
1651666710000|2022-05-04 12:18:30|84.67||84.67||84.67||84.67||2900
1651666730000|2022-05-04 12:18:50|||||||||9812
1651666750000|2022-05-04 12:19:10|84.66|84.62|84.66|84.62|84.67|84.62|84.64|84.6|362
1651666760000|2022-05-04 12:19:20|84.67||84.67||84.67||84.67||2300
1651666770000|2022-05-04 12:19:30|84.66||84.66||84.66||84.66||0
1651666780000|2022-05-04 12:19:40|84.65|84.61|84.65|84.61|84.65|84.61|84.65|84.6|58751
1651666790000|2022-05-04 12:19:50|84.67|84.62|84.67|84.64|84.67|84.64|84.67|84.62|5008
1651666800000|2022-05-04 12:20:00|84.69||84.68||84.7||84.68||1129
1651666810000|2022-05-04 12:20:10|||||||||1000
1651666840000|2022-05-04 12:20:40|84.69|84.65|84.67|84.64|84.7|84.66|84.67|84.64|11737
1651666860000|2022-05-04 12:21:00|84.66|84.63|84.67|84.63|84.67|84.63|84.66|84.62|0
1651666870000|2022-05-04 12:21:10|84.66|84.62|84.6|84.57|84.66|84.62|84.59|84.54|38565
1651666880000|2022-05-04 12:21:20|84.62|84.58|84.66|84.62|84.66|84.62|84.62|84.58|4301
1651666890000|2022-05-04 12:21:30|84.65|84.61|84.64|84.61|84.66|84.61|84.64|84.61|22
1651666900000|2022-05-04 12:21:40|84.66||84.66||84.66||84.66||0
1651666910000|2022-05-04 12:21:50|84.65||84.66||84.66||84.64||0
1651666930000|2022-05-04 12:22:10|84.64|84.6|84.59|84.54|84.64|84.6|84.59|84.54|609
1651666940000|2022-05-04 12:22:20||84.55||84.55||84.55||84.55|0
1651666950000|2022-05-04 12:22:30||84.54||84.54||84.54||84.54|1023
1651666960000|2022-05-04 12:22:40|84.58|84.53|84.57|84.53|84.58|84.53|84.57|84.53|0
1651666970000|2022-05-04 12:22:50|84.56||84.57||84.57||84.56||100
1651666980000|2022-05-04 12:23:00|84.56|84.52|84.53|84.49|84.56|84.52|84.53|84.48|2144
1651666990000|2022-05-04 12:23:10|84.52|84.48|84.52|84.48|84.53|84.48|84.52|84.48|176
1651667000000|2022-05-04 12:23:20||84.47||84.48||84.48||84.47|362
1651667010000|2022-05-04 12:23:30|||||||||1183
1651667020000|2022-05-04 12:23:40|84.53|84.5|84.52|84.48|84.53|84.5|84.52|84.48|2851
1651667030000|2022-05-04 12:23:50|84.53|84.5|84.53|84.5|84.53|84.5|84.53|84.5|1130
1651667040000|2022-05-04 12:24:00|84.5|84.48|84.5|84.47|84.5|84.48|84.5|84.47|29
1651667050000|2022-05-04 12:24:10|84.48||84.5||84.5||84.48||5215
1651667070000|2022-05-04 12:24:30|84.48||84.5||84.5||84.48||0
1651667080000|2022-05-04 12:24:40|84.48|84.45|84.45|84.41|84.48|84.45|84.45|84.41|1364
1651667100000|2022-05-04 12:25:00|84.43|84.39|84.39|84.34|84.43|84.39|84.38|84.33|11730
1651667110000|2022-05-04 12:25:10|84.4|84.35|84.39|84.36|84.4|84.36|84.38|84.34|13206
1651667130000|2022-05-04 12:25:30||84.34||84.35||84.35||84.34|0
1651667140000|2022-05-04 12:25:40|84.38|84.33|84.38|84.35|84.4|84.36|84.38|84.33|4080
1651667170000|2022-05-04 12:26:10|84.37||84.37||84.37||84.37||0
1651667200000|2022-05-04 12:26:40|84.36||84.36||84.36||84.36||0
1651667210000|2022-05-04 12:26:50|||||||||2395
1651667230000|2022-05-04 12:27:10|84.37|84.37|84.47|84.42|84.48|84.42|84.37|84.37|28999
1651667250000|2022-05-04 12:27:30|84.48|84.48|84.54|84.49|84.55|84.51|84.48|84.48|30354
1651667260000|2022-05-04 12:27:40|84.53||84.53||84.53||84.53||185007
1651667270000|2022-05-04 12:27:50|84.52||84.53||84.53||84.52||5240
1651667280000|2022-05-04 12:28:00|84.52|84.5|84.53|84.49|84.53|84.5|84.51|84.49|3000
1651667290000|2022-05-04 12:28:10|||||||||866
1651667300000|2022-05-04 12:28:20|84.51|84.48|84.51|84.47|84.51|84.48|84.49|84.46|1631
1651667310000|2022-05-04 12:28:30|84.5|84.46|84.48|84.46|84.51|84.46|84.48|84.46|30
1651667340000|2022-05-04 12:29:00|84.46|84.43|84.48|84.46|84.49|84.47|84.46|84.42|18393
1651667350000|2022-05-04 12:29:10|84.49|84.47|84.48|84.45|84.49|84.47|84.48|84.45|1197
1651667360000|2022-05-04 12:29:20|||||||||1073
1651667380000|2022-05-04 12:29:40|84.47|84.43|84.48|84.42|84.48|84.43|84.47|84.42|0
1651667390000|2022-05-04 12:29:50|84.47||84.46||84.47||84.46||2194
1651667400000|2022-05-04 12:30:00|84.45|84.43|84.47|84.42|84.48|84.45|84.45|84.42|2373
1651667410000|2022-05-04 12:30:10|||||||||21
1651667420000|2022-05-04 12:30:20|84.46||84.46||84.46||84.46||978
1651667460000|2022-05-04 12:31:00|84.44|84.41|84.44|84.41|84.44|84.41|84.44|84.41|6399
1651667470000|2022-05-04 12:31:10|84.43||84.43||84.43||84.43||0
1651667480000|2022-05-04 12:31:20|84.44|84.43|84.44|84.42|84.45|84.43|84.44|84.41|1767
1651667490000|2022-05-04 12:31:30|||||||||765
1651667500000|2022-05-04 12:31:40|84.45|84.43|84.45|84.43|84.45|84.43|84.45|84.43|7595
1651667510000|2022-05-04 12:31:50|84.46|84.44|84.46|84.44|84.46|84.44|84.46|84.44|1129
1651667530000|2022-05-04 12:32:10|||||||||13790
1651667540000|2022-05-04 12:32:20|84.48|84.43|84.47|84.43|84.48|84.45|84.47|84.43|5882
1651667570000|2022-05-04 12:32:50||84.44||84.44||84.44||84.44|0
1651667580000|2022-05-04 12:33:00|84.48|84.45|84.47|84.43|84.5|84.47|84.45|84.43|34560
1651667590000|2022-05-04 12:33:10|84.46||84.46||84.46||84.46||0
1651667600000|2022-05-04 12:33:20||84.44||84.43||84.44||84.43|0
1651667630000|2022-05-04 12:33:50|84.48|84.45|84.47|84.43|84.48|84.45|84.47|84.43|2502
1651667650000|2022-05-04 12:34:10|84.46||84.47||84.47||84.46||15
1651667660000|2022-05-04 12:34:20|||||||||10000
1651667670000|2022-05-04 12:34:30|84.45|84.44|84.42|84.38|84.45|84.44|84.42|84.38|6616
1651667680000|2022-05-04 12:34:40|84.44||84.43||84.44||84.43||5
1651667690000|2022-05-04 12:34:50|84.41|84.37|84.43|84.38|84.43|84.38|84.41|84.37|0
1651667700000|2022-05-04 12:35:00|84.44|84.37|84.45|84.41|84.45|84.42|84.42|84.37|8682
1651667710000|2022-05-04 12:35:10|84.46||84.46||84.47||84.45||1060
1651667720000|2022-05-04 12:35:20|84.47|84.44|84.48|84.44|84.48|84.44|84.45|84.42|13470
1651667740000|2022-05-04 12:35:40|84.49|84.45|84.51|84.48|84.51|84.48|84.48|84.45|5722
1651667750000|2022-05-04 12:35:50||84.47||84.46||84.47||84.46|0
1651667760000|2022-05-04 12:36:00|84.49|84.45|84.47|84.44|84.51|84.47|84.47|84.42|7516
1651667770000|2022-05-04 12:36:10|84.45|84.43|84.45|84.41|84.47|84.43|84.41|84.39|11714
1651667810000|2022-05-04 12:36:50|84.44|84.4|84.33|84.29|84.44|84.4|84.33|84.29|17101
1651667820000|2022-05-04 12:37:00|84.31|84.27|84.31|84.26|84.32|84.28|84.27|84.23|19143
1651667840000|2022-05-04 12:37:20|84.28|84.27|84.34|84.31|84.34|84.31|84.28|84.27|18851
1651667850000|2022-05-04 12:37:30|84.33|84.3|84.35|84.31|84.36|84.34|84.33|84.28|25000
1651667860000|2022-05-04 12:37:40|84.37|84.32|84.39|84.35|84.4|84.35|84.37|84.32|2167
1651667870000|2022-05-04 12:37:50|84.37|84.33|84.35|84.32|84.37|84.34|84.35|84.3|15959
1651667890000|2022-05-04 12:38:10|84.33|84.3|84.32|84.28|84.33|84.3|84.31|84.26|20402
1651667900000|2022-05-04 12:38:20|84.31|84.26|84.31|84.27|84.31|84.27|84.3|84.26|0
1651667910000|2022-05-04 12:38:30|84.3|84.26|84.3|84.26|84.3|84.26|84.3|84.24|14000
1651667920000|2022-05-04 12:38:40||84.25||84.25||84.25||84.24|23
1651667960000|2022-05-04 12:39:20||84.26||84.26||84.26||84.26|118
1651667980000|2022-05-04 12:39:40|||||||||2924
1651668020000|2022-05-04 12:40:20|84.28||84.28||84.28||84.28||0
1651668050000|2022-05-04 12:40:50|84.29|84.27|84.31|84.28|84.31|84.28|84.26|84.24|17211
1651668060000|2022-05-04 12:41:00|84.3||84.3||84.3||84.3||448
1651668070000|2022-05-04 12:41:10|84.31|84.29|84.32|84.28|84.32|84.3|84.31|84.28|4221
1651668080000|2022-05-04 12:41:20|84.3|84.26|84.3|84.27|84.3|84.27|84.29|84.25|1090
1651668090000|2022-05-04 12:41:30|||||||||11793
1651668100000|2022-05-04 12:41:40|||||||||590
1651668110000|2022-05-04 12:41:50|84.28|84.25|84.28|84.24|84.28|84.25|84.28|84.24|2208
1651668120000|2022-05-04 12:42:00|84.26|84.23|84.25|84.23|84.26|84.23|84.25|84.23|2197
1651668130000|2022-05-04 12:42:10|84.26||84.25||84.26||84.25||0
1651668140000|2022-05-04 12:42:20|84.26|84.25|84.29|84.27|84.3|84.27|84.26|84.25|18823
1651668150000|2022-05-04 12:42:30|84.28|84.25|84.28|84.25|84.28|84.25|84.28|84.25|139
1651668160000|2022-05-04 12:42:40|84.29|84.26|84.37|84.34|84.4|84.36|84.29|84.26|48672
1651668170000|2022-05-04 12:42:50|84.36|84.32|84.37|84.35|84.38|84.35|84.36|84.32|6955
1651668180000|2022-05-04 12:43:00||84.34||84.34||84.34||84.34|1323
1651668200000|2022-05-04 12:43:20|84.36|84.32|84.35|84.32|84.36|84.32|84.35|84.32|1777
1651668210000|2022-05-04 12:43:30|84.34|84.3|84.33|84.3|84.34|84.3|84.33|84.3|3674
1651668220000|2022-05-04 12:43:40|84.32|84.28|84.29|84.25|84.32|84.28|84.29|84.24|4420
1651668230000|2022-05-04 12:43:50|84.3|84.27|84.28|84.24|84.3|84.27|84.28|84.23|30
1651668240000|2022-05-04 12:44:00|84.3|84.26|84.3|84.26|84.3|84.28|84.28|84.24|7127
1651668250000|2022-05-04 12:44:10|84.29||84.29||84.29||84.29||0
1651668270000|2022-05-04 12:44:30|||||||||22000
1651668280000|2022-05-04 12:44:40|84.3|84.27|84.29|84.26|84.3|84.29|84.28|84.26|4488
1651668290000|2022-05-04 12:44:50|84.3|84.27|84.3|84.26|84.3|84.27|84.3|84.26|0
1651668320000|2022-05-04 12:45:20|84.29|84.24|84.27|84.23|84.29|84.25|84.27|84.23|11469
1651668330000|2022-05-04 12:45:30|84.28|84.24|84.28|84.24|84.29|84.24|84.28|84.24|372
1651668360000|2022-05-04 12:46:00|84.29|84.25|84.3|84.26|84.3|84.27|84.27|84.23|30851
1651668390000|2022-05-04 12:46:30|84.29|84.27|84.29|84.25|84.3|84.27|84.28|84.25|4533
1651668400000|2022-05-04 12:46:40|84.28|84.26|84.28|84.25|84.28|84.26|84.28|84.25|0
1651668420000|2022-05-04 12:47:00|84.27|84.24|84.27|84.24|84.27|84.24|84.27|84.24|1174
1651668430000|2022-05-04 12:47:10|||||||||3
1651668460000|2022-05-04 12:47:40|84.26|84.23|84.28|84.24|84.28|84.25|84.18|84.14|271154
1651668470000|2022-05-04 12:47:50|84.29|84.25|84.3|84.27|84.34|84.29|84.29|84.25|16933
1651668480000|2022-05-04 12:48:00|84.29||84.3||84.3||84.29||2442
1651668490000|2022-05-04 12:48:10|||||||||221
1651668500000|2022-05-04 12:48:20|84.28|84.25|84.3|84.25|84.31|84.28|84.28|84.24|28454
1651668510000|2022-05-04 12:48:30|84.29|84.26|84.28|84.26|84.3|84.26|84.28|84.26|0
1651668520000|2022-05-04 12:48:40|84.26|84.25|84.26|84.23|84.26|84.25|84.26|84.23|23810
1651668530000|2022-05-04 12:48:50|||||||||1100
1651668540000|2022-05-04 12:49:00|84.24|84.22|84.26|84.21|84.26|84.22|84.24|84.2|3565
1651668550000|2022-05-04 12:49:10|84.25|84.22|84.25|84.21|84.25|84.22|84.25|84.2|15522
1651668570000|2022-05-04 12:49:30|84.26|84.26|84.24|84.21|84.28|84.26|84.24|84.2|29246
1651668580000|2022-05-04 12:49:40||84.22||84.22||84.22||84.22|0
1651668600000|2022-05-04 12:50:00||84.21||84.2||84.21||84.2|67
1651668620000|2022-05-04 12:50:20|84.25|84.21|84.25|84.22|84.25|84.22|84.23|84.21|11208
1651668640000|2022-05-04 12:50:40|84.26|84.23|84.31|84.28|84.33|84.29|84.26|84.23|2474
1651668650000|2022-05-04 12:50:50||84.27||84.26||84.27||84.26|2364
1651668660000|2022-05-04 12:51:00|84.29||84.29||84.29||84.29||0
1651668670000|2022-05-04 12:51:10|84.27|84.25|84.27|84.23|84.27|84.25|84.25|84.21|5727
1651668680000|2022-05-04 12:51:20|84.26|84.22|84.2|84.16|84.26|84.22|84.2|84.16|6429
1651668700000|2022-05-04 12:51:40|84.19|84.15|84.19|84.17|84.19|84.17|84.19|84.15|0
1651668710000|2022-05-04 12:51:50|84.2|84.18|84.23|84.18|84.23|84.18|84.2|84.18|12674
1651668720000|2022-05-04 12:52:00|84.21|84.17|84.21|84.17|84.21|84.17|84.21|84.17|0
1651668740000|2022-05-04 12:52:20|84.2|84.16|84.19|84.15|84.2|84.16|84.17|84.14|2947
1651668750000|2022-05-04 12:52:30|84.17||84.17||84.17||84.17||88
1651668760000|2022-05-04 12:52:40|84.19|84.16|84.17|84.15|84.2|84.16|84.17|84.15|11666
1651668780000|2022-05-04 12:53:00|84.16|84.14|84.09|84.05|84.17|84.14|84.09|84.05|26868
1651668790000|2022-05-04 12:53:10|84.11|84.07|84.11|84.07|84.11|84.08|84.11|84.05|12461
1651668800000|2022-05-04 12:53:20||84.06||84.06||84.06||84.06|4595
1651668810000|2022-05-04 12:53:30|||||||||1635
1651668820000|2022-05-04 12:53:40|||||||||947
1651668830000|2022-05-04 12:53:50|84.1|84.05|84.08|84.05|84.1|84.05|84.08|84.05|54
1651668840000|2022-05-04 12:54:00|84.06|84.04|84.09|84.06|84.09|84.06|84.06|84.02|18513
1651668870000|2022-05-04 12:54:30|84.08|84.05|84.08|84.05|84.08|84.05|84.08|84.04|0
1651668880000|2022-05-04 12:54:40||84.04||84.05||84.05||84.04|528
1651668890000|2022-05-04 12:54:50|84.1|84.07|84.08|84.04|84.15|84.1|84.08|84.04|29874
1651668900000|2022-05-04 12:55:00|84.06|84.03|84.06|84.04|84.08|84.04|84.06|84.02|2254
1651668910000|2022-05-04 12:55:10|84.05|84.03|84.04|84.02|84.05|84.03|84.04|84.02|450
1651668920000|2022-05-04 12:55:20|84.06||84.04||84.06||84.04||0
1651668930000|2022-05-04 12:55:30|84.06||84.04||84.06||84.04||0
1651668940000|2022-05-04 12:55:40|84.06|84.03|84.08|84.03|84.08|84.03|84.04|84.02|16557
1651668950000|2022-05-04 12:55:50|84.06|84.02|84.06|84.02|84.06|84.03|84.06|84.02|0
1651668960000|2022-05-04 12:56:00|84.04|84|84.03|84.02|84.06|84.02|84.03|84|3422
1651668970000|2022-05-04 12:56:10|84.05|84|84.04|84|84.05|84.01|84.02|84|29558
1651668990000|2022-05-04 12:56:30|84.05|84.01|84.05|84|84.05|84.01|84.05|84|1933
1651669000000|2022-05-04 12:56:40||84.01||84.01||84.01||84|202
1651669010000|2022-05-04 12:56:50|84.07|84.02|84.05|84.02|84.08|84.03|84.04|84.02|6220
1651669030000|2022-05-04 12:57:10|84.03|84.01|84.02|83.99|84.05|84.01|83.98|83.95|30563
1651669040000|2022-05-04 12:57:20|84.04||84.03||84.04||84.03||0
1651669050000|2022-05-04 12:57:30|||||||||125469
1651669060000|2022-05-04 12:57:40|||||||||2953
1651669070000|2022-05-04 12:57:50|||||||||473
1651669090000|2022-05-04 12:58:10|84.02||84.03||84.03||84.02||59
1651669100000|2022-05-04 12:58:20|84.02|83.97|84|83.98|84.02|83.98|84|83.97|4774
1651669120000|2022-05-04 12:58:40|||||||||1000
1651669140000|2022-05-04 12:59:00|84.01|83.99|84.02|83.98|84.02|83.99|84.01|83.98|6677
1651669150000|2022-05-04 12:59:10|||||||||2
1651669160000|2022-05-04 12:59:20||84||83.98||84||83.98|23
1651669170000|2022-05-04 12:59:30|84.01||84||84.02||84||105
1651669180000|2022-05-04 12:59:40|83.99|83.97|83.98|83.94|83.99|83.97|83.96|83.94|8332
1651669190000|2022-05-04 12:59:50|83.96|83.95|83.96|83.95|83.96|83.95|83.96|83.95|458
1651669200000|2022-05-04 13:00:00|83.97|83.94|83.95|83.91|83.97|83.94|83.95|83.9|1928
1651669210000|2022-05-04 13:00:10|||||||||29
1651669220000|2022-05-04 13:00:20|83.94|83.9|83.92|83.88|83.94|83.9|83.92|83.87|4689
1651669230000|2022-05-04 13:00:30|||||||||180
1651669250000|2022-05-04 13:00:50|||||||||1000
1651669260000|2022-05-04 13:01:00|83.91||83.91||83.92||83.9||683
1651669270000|2022-05-04 13:01:10|83.92|83.9|83.97|83.95|83.99|83.95|83.92|83.9|27467
1651669280000|2022-05-04 13:01:20|84|83.96|84.06|84.02|84.1|84.05|84|83.96|3353
1651669290000|2022-05-04 13:01:30|84.07|84.01|84.04|84|84.07|84.02|84.04|83.99|4000
1651669300000|2022-05-04 13:01:40|84.03|83.98|84|83.97|84.03|83.98|84|83.95|4058
1651669320000|2022-05-04 13:02:00|84.02|83.99|84.07|84.02|84.07|84.03|84.02|83.99|4210
1651669330000|2022-05-04 13:02:10||84.03||84.03||84.03||84.03|0
1651669340000|2022-05-04 13:02:20|84.08|84.04|84.1|84.05|84.1|84.05|84.08|84.04|5910
1651669350000|2022-05-04 13:02:30|84.11|84.06|84.12|84.07|84.13|84.07|84.11|84.06|1000
1651669360000|2022-05-04 13:02:40|84.13|84.09|84.2|84.16|84.21|84.16|84.13|84.09|0
1651669370000|2022-05-04 13:02:50|84.19|84.15|84.15|84.12|84.19|84.15|84.15|84.12|8520
1651669380000|2022-05-04 13:03:00|84.14|84.09|84.14|84.1|84.15|84.1|84.14|84.09|1602
1651669390000|2022-05-04 13:03:10|84.13|84.07|84.12|84.07|84.13|84.08|84.12|84.07|18
1651669400000|2022-05-04 13:03:20||84.05||84.07||84.07||84.05|2563
1651669420000|2022-05-04 13:03:40|84.11|84.06|84.12|84.06|84.12|84.06|84.11|84.06|0
1651669430000|2022-05-04 13:03:50|84.11||84.11||84.12||84.11||0
1651669440000|2022-05-04 13:04:00||84.07||84.07||84.07||84.07|0
1651669460000|2022-05-04 13:04:20|84.12|84.06|84.07|84.04|84.12|84.06|84.07|84.03|1295
1651669470000|2022-05-04 13:04:30|84.09||84.09||84.09||84.08||11
1651669480000|2022-05-04 13:04:40||84.05||84.06||84.06||84.05|36
1651669490000|2022-05-04 13:04:50|84.08||84.09||84.09||84.08||807
1651669510000|2022-05-04 13:05:10|84.08|84.04|84.08|84.03|84.08|84.04|84.08|84.01|4033
1651669520000|2022-05-04 13:05:20|84.07|84.01|84.07|84.03|84.08|84.03|84.06|84.01|1806
1651669560000|2022-05-04 13:06:00|||||||||38
1651669580000|2022-05-04 13:06:20|||||||||1465
1651669590000|2022-05-04 13:06:30|||||||||23660
1651669620000|2022-05-04 13:07:00|84.08|84.04|84.14|84.09|84.14|84.09|84.08|84.04|24816
1651669630000|2022-05-04 13:07:10|84.16|84.1|84.14|84.11|84.16|84.14|84.14|84.1|7024
1651669640000|2022-05-04 13:07:20||84.1||84.1||84.1||84.1|10000
1651669660000|2022-05-04 13:07:40||84.11||84.11||84.11||84.11|1663
1651669670000|2022-05-04 13:07:50|84.16|84.12|84.16|84.12|84.17|84.12|84.16|84.12|767
1651669690000|2022-05-04 13:08:10|84.17|84.13|84.17|84.15|84.18|84.15|84.15|84.13|16984
1651669700000|2022-05-04 13:08:20|84.19|84.16|84.2|84.16|84.2|84.16|84.19|84.16|1946
1651669710000|2022-05-04 13:08:30|84.18|84.15|84.15|84.12|84.2|84.17|84.15|84.1|15670
1651669720000|2022-05-04 13:08:40|84.17|84.13|84.24|84.21|84.24|84.21|84.17|84.13|36839
1651669730000|2022-05-04 13:08:50|84.25|84.22|84.24|84.18|84.26|84.22|84.22|84.18|16000
1651669740000|2022-05-04 13:09:00|84.23|84.19|84.2|84.17|84.23|84.19|84.2|84.15|3359
1651669750000|2022-05-04 13:09:10|84.19|84.15|84.17|84.14|84.19|84.15|84.17|84.13|3908
1651669760000|2022-05-04 13:09:20|84.19||84.18||84.19||84.18||0
1651669770000|2022-05-04 13:09:30|84.19|84.15|84.18|84.14|84.19|84.15|84.18|84.14|0
1651669780000|2022-05-04 13:09:40|84.19||84.18||84.19||84.18||1167
1651669790000|2022-05-04 13:09:50|84.19||84.19||84.19||84.19||0
1651669800000|2022-05-04 13:10:00||84.15||84.15||84.15||84.15|0
1651669830000|2022-05-04 13:10:30|84.17|84.14|84.17|84.14|84.17|84.14|84.17|84.14|0
1651669840000|2022-05-04 13:10:40|84.18|84.15|84.2|84.16|84.2|84.18|84.18|84.15|29110
1651669850000|2022-05-04 13:10:50|84.21|84.17|84.22|84.18|84.24|84.19|84.21|84.17|12772
1651669860000|2022-05-04 13:11:00|||||||||1383
1651669890000|2022-05-04 13:11:30|84.21|84.17|84.21|84.18|84.21|84.18|84.2|84.17|7448
1651669900000|2022-05-04 13:11:40|84.22||84.22||84.22||84.22||1
1651669940000|2022-05-04 13:12:20|84.21|84.17|84.21|84.18|84.21|84.18|84.2|84.17|301
1651669950000|2022-05-04 13:12:30|84.22|84.19|84.26|84.21|84.26|84.22|84.22|84.19|8095
1651669960000|2022-05-04 13:12:40|84.25|84.22|84.25|84.22|84.25|84.22|84.25|84.21|0
1651669970000|2022-05-04 13:12:50|84.23|84.21|84.25|84.21|84.26|84.21|84.23|84.21|6592
1651669980000|2022-05-04 13:13:00|84.26||84.26||84.26||84.26||2
1651669990000|2022-05-04 13:13:10|84.25|84.23|84.27|84.22|84.29|84.26|84.25|84.21|6868
1651670000000|2022-05-04 13:13:20|84.25|84.21|84.27|84.22|84.27|84.22|84.25|84.21|81455
1651670010000|2022-05-04 13:13:30|84.24|84.21|84.24|84.19|84.24|84.21|84.22|84.19|16183
1651670020000|2022-05-04 13:13:40|84.22|84.2|84.24|84.2|84.24|84.2|84.22|84.2|0
1651670030000|2022-05-04 13:13:50|84.22||84.22||84.22||84.22||10
1651670040000|2022-05-04 13:14:00|||||||||307
1651670060000|2022-05-04 13:14:20|84.24|84.21|84.24|84.2|84.26|84.21|84.24|84.2|2484
1651670070000|2022-05-04 13:14:30|84.25|84.21|84.25|84.2|84.25|84.21|84.25|84.2|2872
1651670090000|2022-05-04 13:14:50|84.22|84.19|84.22|84.17|84.22|84.19|84.2|84.17|3022
1651670100000|2022-05-04 13:15:00|84.21||84.22||84.22||84.21||0
1651670110000|2022-05-04 13:15:10|84.21|84.18|84.21|84.18|84.21|84.18|84.21|84.18|10005
1651670140000|2022-05-04 13:15:40|84.2|84.17|84.2|84.17|84.2|84.17|84.2|84.17|0
1651670200000|2022-05-04 13:16:40|84.18|84.15|84.19|84.17|84.2|84.17|84.18|84.14|9433
1651670230000|2022-05-04 13:17:10|84.21|84.18|84.21|84.18|84.21|84.18|84.21|84.18|5036
1651670240000|2022-05-04 13:17:20||84.19||84.18||84.19||84.18|0
1651670250000|2022-05-04 13:17:30|84.22|84.19|84.22|84.2|84.22|84.2|84.22|84.19|910
1651670260000|2022-05-04 13:17:40||84.19||84.19||84.19||84.19|22
1651670270000|2022-05-04 13:17:50|84.21||84.21||84.21||84.21||0
1651670280000|2022-05-04 13:18:00|84.22|84.2|84.24|84.21|84.24|84.21|84.22|84.2|3627
1651670290000|2022-05-04 13:18:10|84.23|84.2|84.23|84.19|84.23|84.2|84.23|84.19|2012
1651670300000|2022-05-04 13:18:20|84.21|84.2|84.24|84.2|84.24|84.2|84.21|84.19|25128
1651670350000|2022-05-04 13:19:10||84.21||84.21||84.21||84.21|0
1651670360000|2022-05-04 13:19:20|||||||||296
1651670370000|2022-05-04 13:19:30|84.25|84.22|84.21|84.18|84.27|84.24|84.21|84.16|18060
1651670380000|2022-05-04 13:19:40|84.23|84.19|84.25|84.22|84.29|84.25|84.23|84.18|68724
1651670390000|2022-05-04 13:19:50||84.21||84.2||84.21||84.2|5
1651670400000|2022-05-04 13:20:00||84.21||84.21||84.21||84.21|3019
1651670410000|2022-05-04 13:20:10|84.24||84.24||84.24||84.24||0
1651670420000|2022-05-04 13:20:20|84.23|84.2|84.2|84.17|84.23|84.2|84.2|84.17|4442
1651670430000|2022-05-04 13:20:30|84.19|84.15|84.18|84.15|84.19|84.15|84.18|84.13|3148
1651670440000|2022-05-04 13:20:40||84.14||84.13||84.14||84.13|2512
1651670460000|2022-05-04 13:21:00|84.17|84.14|84.17|84.13|84.17|84.14|84.17|84.13|220
1651670480000|2022-05-04 13:21:20|84.16|84.15|84.15|84.12|84.16|84.15|84.15|84.1|23262
1651670490000|2022-05-04 13:21:30|84.16|84.13|84.16|84.13|84.16|84.13|84.16|84.13|0
1651670500000|2022-05-04 13:21:40|||||||||878
1651670510000|2022-05-04 13:21:50|84.14|84.12|84.15|84.12|84.16|84.12|84.14|84.12|4155
1651670530000|2022-05-04 13:22:10|84.16||84.16||84.16||84.16||2230
1651670540000|2022-05-04 13:22:20|84.14|84.11|84.12|84.07|84.16|84.11|84.12|84.07|2911
1651670560000|2022-05-04 13:22:40|84.1||84.1||84.1||84.1||0
1651670580000|2022-05-04 13:23:00|84.11|84.05|84.09|84.05|84.12|84.05|84.09|84.04|2264
1651670590000|2022-05-04 13:23:10|84.11|84.06|84.12|84.08|84.13|84.08|84.11|84.06|367
1651670610000|2022-05-04 13:23:30|84.13|84.09|84.16|84.12|84.16|84.12|84.13|84.09|8482
1651670620000|2022-05-04 13:23:40|84.17|84.13|84.18|84.15|84.19|84.15|84.17|84.13|12324
1651670630000|2022-05-04 13:23:50|84.17|84.14|84.16|84.13|84.17|84.14|84.16|84.13|722
1651670640000|2022-05-04 13:24:00|84.17|84.14|84.19|84.17|84.22|84.17|84.17|84.14|6950
1651670650000|2022-05-04 13:24:10|84.21|84.18|84.23|84.18|84.26|84.2|84.21|84.18|1643
1651670660000|2022-05-04 13:24:20|84.21|84.17|84.24|84.21|84.25|84.21|84.21|84.16|2843
1651670670000|2022-05-04 13:24:30|84.26|84.22|84.24|84.2|84.28|84.23|84.22|84.19|32051
1651670700000|2022-05-04 13:25:00|84.26|84.21|84.26|84.22|84.29|84.24|84.23|84.18|34621
1651670710000|2022-05-04 13:25:10|84.28|84.23|84.27|84.22|84.36|84.33|84.25|84.19|78607
1651670720000|2022-05-04 13:25:20|84.28|84.23|84.26|84.23|84.3|84.25|84.24|84.19|33070
1651670730000|2022-05-04 13:25:30|84.28|84.24|84.37|84.34|84.41|84.36|84.25|84.2|46041
1651670740000|2022-05-04 13:25:40|84.35|84.33|84.35|84.33|84.37|84.33|84.35|84.31|12604
1651670750000|2022-05-04 13:25:50|84.34|84.31|84.34|84.31|84.35|84.31|84.33|84.28|619
1651670760000|2022-05-04 13:26:00|84.35|84.32|84.36|84.32|84.36|84.32|84.35|84.32|1423
1651670770000|2022-05-04 13:26:10|84.35|84.31|84.23|84.19|84.35|84.31|84.23|84.18|59168
1651670780000|2022-05-04 13:26:20||84.18||84.18||84.18||84.18|0
1651670790000|2022-05-04 13:26:30|84.21|84.19|84.21|84.19|84.21|84.19|84.21|84.19|0
1651670810000|2022-05-04 13:26:50|84.2|84.18|84.2|84.18|84.21|84.18|84.2|84.18|76
1651670820000|2022-05-04 13:27:00|84.21||84.21||84.21||84.21||1442
1651670840000|2022-05-04 13:27:20|||||||||1177
1651670850000|2022-05-04 13:27:30|||||||||7
1651670880000|2022-05-04 13:28:00|84.2||84.2||84.2||84.2||0
1651670900000|2022-05-04 13:28:20|||||||||5000
1651670910000|2022-05-04 13:28:30|84.19|84.17|84.19|84.17|84.19|84.18|84.18|84.17|2634
1651670920000|2022-05-04 13:28:40|84.18|84.15|84.18|84.15|84.18|84.17|84.18|84.15|4503
1651670930000|2022-05-04 13:28:50|84.15|84.14|84.11|84.09|84.18|84.14|84.11|84.07|12641
1651670950000|2022-05-04 13:29:10|||||||||11
1651670980000|2022-05-04 13:29:40|84.1|84.07|84.09|84.07|84.1|84.07|84.09|84.05|2989
1651670990000|2022-05-04 13:29:50|||||||||19041
1651671000000|2022-05-04 13:30:00|84.11|84.08|84.08|84.06|84.13|84.09|84.08|84.06|28190
1651671010000|2022-05-04 13:30:10|84.06|84.04|84.1|84.06|84.11|84.06|84.06|84.03|18869
1651671020000|2022-05-04 13:30:20|84.09|84.04|84.09|84.05|84.09|84.05|84.09|84.04|0
1651671030000|2022-05-04 13:30:30||84.06||84.06||84.06||84.06|0
1651671040000|2022-05-04 13:30:40||84.07||84.07||84.07||84.06|0
1651671050000|2022-05-04 13:30:50|84.1|84.08|84.12|84.08|84.13|84.08|84.09|84.07|5527
1651671060000|2022-05-04 13:31:00|84.11|84.07|84.1|84.07|84.12|84.07|84.1|84.07|2
1651671070000|2022-05-04 13:31:10|84.09|84.06|84.1|84.07|84.1|84.07|84.09|84.06|7825
1651671080000|2022-05-04 13:31:20|84.11|84.08|84.1|84.07|84.11|84.08|84.1|84.07|147
1651671090000|2022-05-04 13:31:30|84.11|84.09|84.12|84.08|84.12|84.09|84.11|84.07|862
1651671100000|2022-05-04 13:31:40|84.11|84.09|84.12|84.09|84.12|84.09|84.11|84.07|545
1651671110000|2022-05-04 13:31:50||84.08||84.08||84.08||84.08|123
1651671120000|2022-05-04 13:32:00|84.11|84.09|84.12|84.09|84.12|84.1|84.11|84.09|136
1651671130000|2022-05-04 13:32:10|84.11|84.1|84.16|84.11|84.16|84.11|84.11|84.1|14371
1651671140000|2022-05-04 13:32:20|84.17|84.12|84.18|84.16|84.18|84.16|84.17|84.12|4567
1651671150000|2022-05-04 13:32:30|84.17|84.15|84.13|84.09|84.18|84.15|84.13|84.09|14760
1651671160000|2022-05-04 13:32:40|84.12|84.08|84.13|84.11|84.14|84.11|84.12|84.08|877
1651671170000|2022-05-04 13:32:50|84.12|84.1|84.13|84.08|84.13|84.1|84.12|84.08|9128
1651671180000|2022-05-04 13:33:00|84.11|84.1|83.99|83.94|84.11|84.1|83.96|83.92|63169
1651671190000|2022-05-04 13:33:10|84.01|83.95|84.06|84.01|84.08|84.01|84.01|83.95|21766
1651671200000|2022-05-04 13:33:20|84.05|84.02|84.1|84.06|84.12|84.07|84.05|84.02|5024
1651671210000|2022-05-04 13:33:30|84.11|84.07|84.12|84.1|84.15|84.1|84.11|84.07|1742
1651671220000|2022-05-04 13:33:40|84.14|84.08|84.09|84.05|84.17|84.12|84.09|84.05|48612
1651671230000|2022-05-04 13:33:50|84.1|84.07|84.11|84.07|84.11|84.07|84.1|84.07|3371
1651671240000|2022-05-04 13:34:00|84.12|84.08|84.18|84.13|84.18|84.13|84.12|84.08|15641
1651671250000|2022-05-04 13:34:10|84.19|84.14|84.22|84.16|84.23|84.16|84.19|84.14|4516
1651671260000|2022-05-04 13:34:20|84.2|84.15|84.13|84.09|84.2|84.15|84.12|84.07|11292
1651671270000|2022-05-04 13:34:30|84.12|84.08|84.11|84.07|84.13|84.08|84.1|84.06|18190
1651671280000|2022-05-04 13:34:40|84.12|84.08|84.13|84.08|84.13|84.09|84.12|84.07|29966
1651671290000|2022-05-04 13:34:50|84.12|84.09|84.11|84.08|84.13|84.09|84.11|84.07|57420
1651671300000|2022-05-04 13:35:00|84.1|84.09|84.11|84.06|84.11|84.09|84.06|84|41264
1651671310000|2022-05-04 13:35:10||84.08||84.07||84.08||84.06|1082
1651671320000|2022-05-04 13:35:20|84.13|84.1|84.12|84.1|84.13|84.1|84.12|84.1|313
1651671330000|2022-05-04 13:35:30|84.13|84.11|84.19|84.13|84.2|84.13|84.13|84.11|16424
1651671340000|2022-05-04 13:35:40|84.15|84.14|84.2|84.17|84.2|84.17|84.15|84.13|7464
1651671350000|2022-05-04 13:35:50|84.18|84.16|84.17|84.14|84.18|84.16|84.17|84.13|8909
1651671370000|2022-05-04 13:36:10|84.18|84.15|84.25|84.2|84.25|84.2|84.18|84.15|4512
1651671380000|2022-05-04 13:36:20|84.26|84.22|84.26|84.23|84.27|84.24|84.25|84.22|2580
1651671390000|2022-05-04 13:36:30|84.25|84.21|84.22|84.18|84.25|84.21|84.22|84.17|3973
1651671400000|2022-05-04 13:36:40|84.21||84.21||84.21||84.21||576
1651671410000|2022-05-04 13:36:50|84.2|84.17|84.18|84.15|84.2|84.17|84.18|84.13|5079
1651671420000|2022-05-04 13:37:00||84.14||84.14||84.14||84.14|0
1651671430000|2022-05-04 13:37:10|84.19|84.17|84.18|84.14|84.21|84.19|84.18|84.14|19748
1651671450000|2022-05-04 13:37:30|84.17|84.16|84.15|84.13|84.17|84.16|84.15|84.13|7169
1651671460000|2022-05-04 13:37:40|84.17|84.14|84.22|84.17|84.22|84.17|84.17|84.14|74018
1651671470000|2022-05-04 13:37:50|84.21|84.16|84.19|84.15|84.21|84.16|84.18|84.14|21
1651671480000|2022-05-04 13:38:00|84.2|84.16|84.14|84.1|84.2|84.16|84.12|84.08|11759
1651671490000|2022-05-04 13:38:10||84.09||84.1||84.1||84.08|0
1651671500000|2022-05-04 13:38:20|84.16|84.11|84.15|84.11|84.16|84.11|84.15|84.11|209
1651671510000|2022-05-04 13:38:30|84.17|84.13|84.21|84.16|84.21|84.17|84.17|84.13|14000
1651671520000|2022-05-04 13:38:40|84.2|84.18|84.21|84.16|84.23|84.18|84.2|84.16|0
1651671530000|2022-05-04 13:38:50|84.2|84.15|84.19|84.16|84.2|84.16|84.19|84.13|7412
1651671540000|2022-05-04 13:39:00|84.21|84.17|84.22|84.16|84.22|84.17|84.21|84.16|505
1651671550000|2022-05-04 13:39:10||84.17||84.16||84.17||84.16|0
1651671560000|2022-05-04 13:39:20|84.23|84.17|84.21|84.18|84.23|84.18|84.21|84.17|8
1651671570000|2022-05-04 13:39:30|84.22|84.21|84.26|84.21|84.26|84.22|84.22|84.21|12285
1651671580000|2022-05-04 13:39:40|84.25|84.22|84.25|84.22|84.25|84.22|84.25|84.22|0
1651671600000|2022-05-04 13:40:00|84.26|84.21|84.25|84.22|84.26|84.23|84.23|84.2|6517
1651671630000|2022-05-04 13:40:30|84.27|84.23|84.24|84.21|84.29|84.26|84.24|84.2|14010
1651671640000|2022-05-04 13:40:40|84.22||84.24||84.24||84.22||0
1651671660000|2022-05-04 13:41:00|||||||||1169
1651671670000|2022-05-04 13:41:10||84.2||84.21||84.21||84.2|2479
1651671690000|2022-05-04 13:41:30|84.26|84.22|84.23|84.18|84.28|84.24|84.23|84.18|18183
1651671700000|2022-05-04 13:41:40|84.22|84.19|84.22|84.19|84.23|84.19|84.22|84.19|1878
1651671710000|2022-05-04 13:41:50|84.2|84.18|84.17|84.15|84.2|84.18|84.16|84.12|32397
1651671720000|2022-05-04 13:42:00|84.2|84.16|84.18|84.15|84.2|84.16|84.18|84.15|2500
1651671730000|2022-05-04 13:42:10|||||||||5
1651671760000|2022-05-04 13:42:40|84.2|84.16|84.2|84.16|84.22|84.17|84.2|84.16|3544
1651671770000|2022-05-04 13:42:50|84.19||84.19||84.19||84.19||354
1651671780000|2022-05-04 13:43:00|84.18|84.15|84.18|84.15|84.18|84.15|84.18|84.15|8
1651671800000|2022-05-04 13:43:20|84.2|84.18|84.25|84.21|84.26|84.22|84.2|84.18|6462
1651671810000|2022-05-04 13:43:30||84.2||84.21||84.21||84.2|140
1651671820000|2022-05-04 13:43:40|84.24|84.22|84.23|84.22|84.25|84.22|84.23|84.22|45
1651671830000|2022-05-04 13:43:50|84.22|84.21|84.23|84.2|84.23|84.21|84.22|84.2|5180
1651671840000|2022-05-04 13:44:00|84.24|84.21|84.35|84.31|84.36|84.31|84.24|84.21|38360
1651671850000|2022-05-04 13:44:10|84.34|84.32|84.36|84.32|84.36|84.32|84.33|84.32|2203
1651671860000|2022-05-04 13:44:20|84.33|84.33|84.36|84.32|84.36|84.33|84.33|84.32|307
1651671870000|2022-05-04 13:44:30|84.35|84.33|84.34|84.33|84.35|84.33|84.34|84.32|573
1651671880000|2022-05-04 13:44:40|||||||||96
1651671890000|2022-05-04 13:44:50|84.35|84.32|84.41|84.38|84.41|84.38|84.35|84.31|10608
1651671900000|2022-05-04 13:45:00|84.43|84.39|84.43|84.39|84.48|84.44|84.43|84.39|19202
1651671910000|2022-05-04 13:45:10|84.39|84.38|84.32|84.27|84.43|84.38|84.32|84.27|482
1651671920000|2022-05-04 13:45:20|84.31|84.26|84.31|84.26|84.31|84.26|84.31|84.26|0
1651671930000|2022-05-04 13:45:30||84.27||84.28||84.28||84.26|0
1651671950000|2022-05-04 13:45:50|84.29|84.26|84.29|84.26|84.29|84.26|84.29|84.24|28
1651671960000|2022-05-04 13:46:00|||||||||1800
1651671970000|2022-05-04 13:46:10|84.27|84.24|84.32|84.29|84.32|84.29|84.27|84.24|5678
1651671980000|2022-05-04 13:46:20|84.3|84.26|84.3|84.26|84.3|84.28|84.3|84.26|172
1651671990000|2022-05-04 13:46:30|84.29|84.24|84.25|84.22|84.29|84.24|84.23|84.18|2609
1651672000000|2022-05-04 13:46:40|84.26|84.2|84.26|84.21|84.26|84.21|84.24|84.2|9547
1651672010000|2022-05-04 13:46:50|84.27|84.23|84.32|84.27|84.32|84.29|84.27|84.23|138901
1651672020000|2022-05-04 13:47:00|84.34|84.29|84.39|84.35|84.4|84.35|84.34|84.27|4516
1651672030000|2022-05-04 13:47:10|84.38|84.33|84.39|84.35|84.4|84.35|84.38|84.33|2831
1651672040000|2022-05-04 13:47:20|84.38|84.34|84.35|84.33|84.38|84.34|84.35|84.31|7081
1651672050000|2022-05-04 13:47:30|84.33|84.31|84.31|84.27|84.33|84.32|84.31|84.27|2478
1651672060000|2022-05-04 13:47:40|84.3|84.26|84.26|84.23|84.3|84.27|84.26|84.23|1139
1651672070000|2022-05-04 13:47:50|84.27||84.27||84.27||84.27||787
1651672080000|2022-05-04 13:48:00|84.28|84.24|84.3|84.28|84.33|84.28|84.28|84.23|9568
1651672090000|2022-05-04 13:48:10|84.32|84.26|84.34|84.29|84.34|84.31|84.32|84.26|8439
1651672100000|2022-05-04 13:48:20|84.33|84.31|84.35|84.3|84.39|84.33|84.3|84.26|44301
1651672110000|2022-05-04 13:48:30|84.36|84.31|84.31|84.27|84.4|84.36|84.31|84.27|20334
1651672120000|2022-05-04 13:48:40||84.28||84.28||84.28||84.28|0
1651672130000|2022-05-04 13:48:50|84.29|84.27|84.31|84.28|84.31|84.28|84.29|84.27|5881
1651672140000|2022-05-04 13:49:00|84.32|84.3|84.33|84.28|84.34|84.3|84.32|84.28|8464
1651672150000|2022-05-04 13:49:10|84.31|84.3|84.49|84.44|84.5|84.45|84.31|84.3|8039
1651672160000|2022-05-04 13:49:20|84.48|84.42|84.43|84.41|84.48|84.42|84.41|84.38|19699
1651672180000|2022-05-04 13:49:40|84.42|84.4|84.41|84.39|84.42|84.4|84.41|84.39|29
1651672190000|2022-05-04 13:49:50|84.39|84.36|84.39|84.37|84.41|84.37|84.39|84.35|3126
1651672200000|2022-05-04 13:50:00|||||||||1005
1651672210000|2022-05-04 13:50:10|84.38|84.35|84.38|84.34|84.38|84.35|84.38|84.34|1388
1651672220000|2022-05-04 13:50:20|84.37||84.37||84.37||84.37||0
1651672230000|2022-05-04 13:50:30|84.38|84.35|84.41|84.37|84.44|84.41|84.38|84.35|34000
1651672250000|2022-05-04 13:50:50|84.39|84.36|84.38|84.35|84.39|84.37|84.38|84.35|3
1651672260000|2022-05-04 13:51:00|84.36|84.34|84.38|84.35|84.41|84.35|84.34|84.29|14094
1651672270000|2022-05-04 13:51:10|84.41|84.34|84.42|84.39|84.44|84.39|84.39|84.34|8648
1651672280000|2022-05-04 13:51:20|84.41|84.38|84.39|84.36|84.41|84.38|84.38|84.35|5716
1651672290000|2022-05-04 13:51:30|||||||||20
1651672300000|2022-05-04 13:51:40|84.4|84.37|84.39|84.36|84.4|84.37|84.39|84.36|395
1651672310000|2022-05-04 13:51:50|84.4|84.37|84.37|84.33|84.41|84.39|84.37|84.33|13226
1651672320000|2022-05-04 13:52:00|84.38|84.34|84.44|84.41|84.44|84.41|84.34|84.3|28741
1651672330000|2022-05-04 13:52:10|84.45|84.42|84.43|84.41|84.45|84.42|84.43|84.39|7804
1651672340000|2022-05-04 13:52:20|84.42||84.42||84.42||84.42||1354
1651672350000|2022-05-04 13:52:30|84.41|84.39|84.43|84.4|84.43|84.4|84.41|84.39|104
1651672360000|2022-05-04 13:52:40|84.44|84.42|84.42|84.36|84.45|84.42|84.37|84.32|134404
1651672370000|2022-05-04 13:52:50|84.41|84.37|84.41|84.38|84.41|84.38|84.39|84.37|2500
1651672380000|2022-05-04 13:53:00|84.39|84.36|84.39|84.34|84.39|84.36|84.37|84.34|13006
1651672390000|2022-05-04 13:53:10|84.37|84.32|84.37|84.34|84.37|84.34|84.37|84.32|1319
1651672410000|2022-05-04 13:53:30|84.36|84.32|84.34|84.32|84.36|84.33|84.34|84.32|238
1651672420000|2022-05-04 13:53:40|84.33|84.31|84.3|84.25|84.33|84.31|84.3|84.25|747
1651672440000|2022-05-04 13:54:00|84.29|84.24|84.27|84.24|84.29|84.24|84.27|84.21|8462
1651672450000|2022-05-04 13:54:10|84.26|84.22|84.2|84.18|84.26|84.22|84.2|84.18|13829
1651672460000|2022-05-04 13:54:20|84.19|84.15|84.17|84.12|84.2|84.15|84.17|84.12|9376
1651672470000|2022-05-04 13:54:30|84.16|84.11|84.14|84.11|84.16|84.11|84.14|84.09|0
1651672480000|2022-05-04 13:54:40|84.13|84.09|84.06|84.01|84.13|84.1|84.02|83.99|42240
1651672490000|2022-05-04 13:54:50|84.07|84.02|84.12|84.08|84.12|84.09|84.07|84.01|27474
1651672500000|2022-05-04 13:55:00|84.14|84.09|84.13|84.09|84.14|84.1|84.13|84.09|9400
1651672510000|2022-05-04 13:55:10|84.12|84.1|84.12|84.09|84.12|84.1|84.12|84.09|59
1651672520000|2022-05-04 13:55:20||84.08||84.08||84.08||84.08|0
1651672540000|2022-05-04 13:55:40|84.13|84.09|84.12|84.1|84.16|84.11|84.12|84.09|2308
1651672550000|2022-05-04 13:55:50|84.11|84.09|84.07|84.02|84.11|84.09|84.05|84.02|7742
1651672560000|2022-05-04 13:56:00||84.01||84.02||84.02||84.01|0
1651672570000|2022-05-04 13:56:10|84.08|84.05|84.08|84.03|84.08|84.05|84.08|84.03|2234
1651672580000|2022-05-04 13:56:20|84.1|84.06|84.11|84.06|84.11|84.06|84.1|84.06|2315
1651672590000|2022-05-04 13:56:30|84.08|84.03|84.08|84.04|84.08|84.04|84.08|84.03|0
1651672600000|2022-05-04 13:56:40|84.07|84.06|84.07|84.02|84.08|84.06|84.07|84.02|3104
1651672610000|2022-05-04 13:56:50|84.05|84.03|84.01|83.98|84.07|84.04|84|83.98|9736
1651672620000|2022-05-04 13:57:00|84.03|83.99|84.05|84|84.07|84.01|84.03|83.99|7739
1651672630000|2022-05-04 13:57:10|84.04|84.01|84.04|84.03|84.05|84.03|84.04|84.01|5023
1651672640000|2022-05-04 13:57:20|84.03|84.01|84.04|84.02|84.04|84.02|84.03|84.01|4662
1651672660000|2022-05-04 13:57:40|84.03|84|83.99|83.96|84.03|84|83.99|83.96|4566
1651672670000|2022-05-04 13:57:50|84|83.97|83.98|83.96|84.01|83.97|83.98|83.96|20302
1651672680000|2022-05-04 13:58:00|83.97|83.94|83.96|83.92|83.98|83.94|83.95|83.9|2442
1651672690000|2022-05-04 13:58:10|||||||||5
1651672700000|2022-05-04 13:58:20||83.93||83.93||83.93||83.93|4
1651672710000|2022-05-04 13:58:30|83.95||83.96||83.96||83.95||9521
1651672730000|2022-05-04 13:58:50|||||||||4630
1651672740000|2022-05-04 13:59:00|83.97|83.94|84.01|83.97|84.01|83.97|83.97|83.94|4287
1651672760000|2022-05-04 13:59:20|84|83.96|83.99|83.96|84|83.97|83.99|83.96|2
1651672770000|2022-05-04 13:59:30|||||||||449
1651672790000|2022-05-04 13:59:50|||||||||1000
1651672800000|2022-05-04 14:00:00|84.01|83.98|84.04|83.98|84.05|83.98|83.99|83.96|6049
1651672810000|2022-05-04 14:00:10|84.05|84|84.12|84.07|84.14|84.08|84.05|84|19834
1651672820000|2022-05-04 14:00:20||84.06||84.07||84.07||84.06|0
1651672830000|2022-05-04 14:00:30|84.13|84.09|84.13|84.09|84.15|84.09|84.1|84.08|239
1651672840000|2022-05-04 14:00:40||84.1||84.11||84.11||84.09|4245
1651672850000|2022-05-04 14:00:50|84.11|84.09|84.15|84.11|84.16|84.12|84.11|84.09|2683
1651672860000|2022-05-04 14:01:00|84.14|84.09|84.15|84.1|84.16|84.12|84.12|84.09|20130
1651672870000|2022-05-04 14:01:10|84.16|84.12|84.15|84.1|84.18|84.13|84.15|84.1|7617
1651672880000|2022-05-04 14:01:20|84.13||84.13||84.15||84.11||21692
1651672890000|2022-05-04 14:01:30|84.12|84.09|84.11|84.08|84.12|84.09|84.09|84.07|13809
1651672900000|2022-05-04 14:01:40|84.12|84.1|84.12|84.08|84.12|84.1|84.12|84.08|16318
1651672910000|2022-05-04 14:01:50|84.13|84.1|84.12|84.1|84.14|84.1|84.12|84.1|4028
1651672920000|2022-05-04 14:02:00|84.14|84.12|84.2|84.15|84.2|84.18|84.14|84.12|12990
1651672930000|2022-05-04 14:02:10|84.19|84.14|84.2|84.15|84.2|84.17|84.15|84.13|474
1651672940000|2022-05-04 14:02:20|84.19||84.16||84.19||84.16||315
1651672950000|2022-05-04 14:02:30|84.17|84.16|84.2|84.17|84.2|84.17|84.17|84.16|11018
1651672960000|2022-05-04 14:02:40|84.19|84.16|84.17|84.16|84.19|84.16|84.17|84.15|7715
1651672970000|2022-05-04 14:02:50|84.18|84.15|84.2|84.16|84.2|84.16|84.18|84.15|4413
1651672980000|2022-05-04 14:03:00|84.18|84.15|84.15|84.14|84.18|84.15|84.15|84.12|7531
1651672990000|2022-05-04 14:03:10|84.16|84.15|84.17|84.14|84.18|84.15|84.16|84.14|2789
1651673000000|2022-05-04 14:03:20||84.15||84.15||84.15||84.15|82
1651673020000|2022-05-04 14:03:40|84.18|84.16|84.2|84.16|84.2|84.16|84.17|84.15|5431
1651673030000|2022-05-04 14:03:50|84.21|84.18|84.17|84.14|84.23|84.2|84.15|84.14|58076
1651673040000|2022-05-04 14:04:00|84.16||84.17||84.17||84.16||0
1651673060000|2022-05-04 14:04:20||84.15||84.14||84.15||84.14|3627
1651673070000|2022-05-04 14:04:30|84.18||84.18||84.18||84.16||4129
1651673080000|2022-05-04 14:04:40|84.17|84.15|84.18|84.15|84.18|84.15|84.17|84.15|10
1651673090000|2022-05-04 14:04:50|84.16|84.14|84.18|84.14|84.18|84.15|84.16|84.14|17299
1651673100000|2022-05-04 14:05:00|84.17||84.17||84.17||84.17||52
1651673110000|2022-05-04 14:05:10|84.16|84.13|84.1|84.08|84.16|84.13|84.1|84.07|8176
1651673120000|2022-05-04 14:05:20|84.12|84.09|84.12|84.08|84.12|84.09|84.12|84.08|5003
1651673130000|2022-05-04 14:05:30|84.11|84.09|84.06|84.03|84.13|84.09|84.06|84.03|14208
1651673140000|2022-05-04 14:05:40|84.05|84.02|84.01|83.97|84.08|84.05|84.01|83.97|21405
1651673150000|2022-05-04 14:05:50|84.02|83.98|83.91|83.87|84.02|84|83.91|83.86|20322
1651673160000|2022-05-04 14:06:00|83.92|83.85|83.93|83.89|83.94|83.89|83.92|83.84|15632
1651673170000|2022-05-04 14:06:10|83.94|83.9|83.99|83.95|84.01|83.95|83.94|83.9|11012
1651673180000|2022-05-04 14:06:20|84|83.96|83.99|83.95|84.03|83.98|83.99|83.95|7925
1651673190000|2022-05-04 14:06:30|83.98|83.93|83.96|83.93|83.98|83.93|83.96|83.93|400
1651673200000|2022-05-04 14:06:40|83.97|83.94|83.96|83.94|83.97|83.94|83.95|83.94|91
1651673210000|2022-05-04 14:06:50|83.97|83.95|83.98|83.95|83.98|83.95|83.97|83.95|0
1651673220000|2022-05-04 14:07:00|83.96||83.98||83.98||83.96||3840
1651673230000|2022-05-04 14:07:10|83.99|83.96|84.02|84|84.03|84.01|83.99|83.96|27889
1651673240000|2022-05-04 14:07:20|84.01|83.99|84.06|84.02|84.07|84.02|84|83.99|5209
1651673250000|2022-05-04 14:07:30|84.07|84.03|84|83.98|84.07|84.04|84|83.96|11803
1651673260000|2022-05-04 14:07:40|84.01|83.99|84|83.96|84.01|83.99|84|83.94|24721
1651673270000|2022-05-04 14:07:50||83.97||83.97||83.97||83.97|0
1651673280000|2022-05-04 14:08:00|84.01|83.98|84.05|84.01|84.11|84.06|84.01|83.98|12578
1651673290000|2022-05-04 14:08:10|84.04|83.99|83.98|83.94|84.04|83.99|83.98|83.94|3812
1651673300000|2022-05-04 14:08:20||83.95||83.95||83.95||83.95|0
1651673310000|2022-05-04 14:08:30|83.96|83.94|83.94|83.9|83.98|83.94|83.94|83.9|3633
1651673320000|2022-05-04 14:08:40|83.95|83.91|83.96|83.93|83.96|83.93|83.95|83.91|740
1651673330000|2022-05-04 14:08:50|83.97|83.95|83.98|83.95|84|83.95|83.97|83.95|749
1651673340000|2022-05-04 14:09:00|83.97|83.93|83.96|83.92|83.97|83.93|83.96|83.91|0
1651673350000|2022-05-04 14:09:10||83.91||83.92||83.92||83.91|23833
1651673360000|2022-05-04 14:09:20|83.95|83.91|83.97|83.94|83.97|83.94|83.95|83.91|25069
1651673370000|2022-05-04 14:09:30|83.98|83.95|83.98|83.94|84|83.96|83.96|83.94|466
1651673380000|2022-05-04 14:09:40|83.96|83.95|83.94|83.9|83.96|83.95|83.93|83.89|3373
1651673400000|2022-05-04 14:10:00|83.95|83.89|83.93|83.89|83.96|83.92|83.93|83.89|6519
1651673410000|2022-05-04 14:10:10|83.94|83.9|83.95|83.93|83.96|83.94|83.94|83.9|1852
1651673420000|2022-05-04 14:10:20|83.96|83.94|84.04|84|84.04|84|83.96|83.94|6382
1651673430000|2022-05-04 14:10:30|84.03||84.04||84.04||84.03||0
1651673440000|2022-05-04 14:10:40|84.03|83.99|84.04|83.99|84.04|84.01|84.03|83.97|874
1651673450000|2022-05-04 14:10:50|84.06|84.02|84.06|84.02|84.06|84.02|84.06|84.02|296
1651673460000|2022-05-04 14:11:00|84.07|84.04|84.02|83.98|84.08|84.04|84.02|83.98|2505
1651673470000|2022-05-04 14:11:10|84.01|83.97|84.02|83.98|84.02|83.99|83.99|83.95|13655
1651673480000|2022-05-04 14:11:20|||||||||4000
1651673490000|2022-05-04 14:11:30||83.99||83.98||83.99||83.98|3
1651673510000|2022-05-04 14:11:50|84.01|83.96|84.01|83.97|84.01|83.97|84.01|83.96|1315
1651673520000|2022-05-04 14:12:00|84|83.96|84|83.97|84|83.97|84|83.96|3690
1651673530000|2022-05-04 14:12:10|83.99|83.96|83.99|83.96|83.99|83.96|83.99|83.95|0
1651673550000|2022-05-04 14:12:30||83.97||83.97||83.97||83.97|16
1651673560000|2022-05-04 14:12:40|83.98|83.95|83.96|83.94|83.98|83.95|83.96|83.94|16607
1651673570000|2022-05-04 14:12:50|83.97|83.95|83.98|83.93|83.99|83.96|83.97|83.93|13378
1651673580000|2022-05-04 14:13:00|83.97|83.94|83.98|83.94|83.98|83.94|83.94|83.89|29218
1651673590000|2022-05-04 14:13:10|83.97||83.98||83.98||83.97||897
1651673600000|2022-05-04 14:13:20|83.97|83.95|84.01|83.98|84.03|83.99|83.97|83.95|23029
1651673610000|2022-05-04 14:13:30|84.02|83.99|84.06|84.02|84.07|84.02|84.01|83.99|20094
1651673620000|2022-05-04 14:13:40|||||||||1003
1651673630000|2022-05-04 14:13:50|84.07|84.03|84.03|84|84.11|84.05|84.03|83.99|49016
1651673640000|2022-05-04 14:14:00|84.05|84.01|84.01|83.97|84.07|84.04|84.01|83.97|23057
1651673650000|2022-05-04 14:14:10|84|83.96|83.98|83.97|84|83.97|83.98|83.95|0
1651673670000|2022-05-04 14:14:30|83.97|83.96|83.91|83.87|83.97|83.96|83.91|83.87|8142
1651673680000|2022-05-04 14:14:40|83.92|83.88|83.84|83.81|83.93|83.89|83.84|83.81|7729
1651673690000|2022-05-04 14:14:50|83.83|83.79|83.81|83.77|83.83|83.79|83.81|83.77|779
1651673700000|2022-05-04 14:15:00|83.8|83.78|83.82|83.77|83.82|83.78|83.77|83.76|12313
1651673710000|2022-05-04 14:15:10|83.84|83.78|83.8|83.77|83.84|83.79|83.8|83.77|0
1651673720000|2022-05-04 14:15:20|83.79|83.75|83.78|83.75|83.79|83.75|83.78|83.75|2476
1651673730000|2022-05-04 14:15:30|83.76|83.73|83.73|83.7|83.76|83.73|83.73|83.7|4237
1651673740000|2022-05-04 14:15:40|83.72|83.71|83.77|83.73|83.77|83.74|83.72|83.71|4697
1651673750000|2022-05-04 14:15:50|83.78|83.74|83.78|83.75|83.78|83.75|83.76|83.74|621
1651673760000|2022-05-04 14:16:00|83.8|83.74|83.79|83.76|83.8|83.78|83.79|83.74|3495
1651673770000|2022-05-04 14:16:10|83.8|83.77|83.84|83.8|83.84|83.8|83.78|83.76|5553
1651673780000|2022-05-04 14:16:20|83.87|83.81|83.83|83.79|83.87|83.82|83.74|83.71|72146
1651673790000|2022-05-04 14:16:30|83.86|83.81|83.91|83.87|83.92|83.87|83.86|83.81|11242
1651673800000|2022-05-04 14:16:40|83.9|83.85|83.86|83.83|83.9|83.86|83.84|83.81|7513
1651673810000|2022-05-04 14:16:50|83.88|83.84|83.89|83.84|83.91|83.86|83.88|83.84|4700
1651673820000|2022-05-04 14:17:00|83.87|83.86|83.9|83.85|83.91|83.88|83.87|83.85|5157
1651673830000|2022-05-04 14:17:10|83.88|83.84|83.85|83.8|83.88|83.84|83.83|83.8|2602
1651673860000|2022-05-04 14:17:40|83.84|83.81|83.9|83.86|83.9|83.86|83.84|83.81|1964
1651673870000|2022-05-04 14:17:50|83.87||83.9||83.9||83.87||510
1651673880000|2022-05-04 14:18:00|83.89||83.89||83.9||83.88||0
1651673900000|2022-05-04 14:18:20|83.9|83.87|83.94|83.91|83.98|83.93|83.9|83.87|60441
1651673910000|2022-05-04 14:18:30|83.93|83.89|83.87|83.84|83.93|83.89|83.87|83.82|10496
1651673920000|2022-05-04 14:18:40|83.88|83.86|83.87|83.86|83.89|83.86|83.87|83.86|46
1651673930000|2022-05-04 14:18:50|83.88|83.87|83.93|83.88|83.94|83.9|83.88|83.87|2419
1651673940000|2022-05-04 14:19:00|83.94|83.9|83.94|83.91|83.96|83.91|83.94|83.9|5617
1651673950000|2022-05-04 14:19:10|83.97|83.92|83.99|83.96|83.99|83.96|83.97|83.92|749
1651673960000|2022-05-04 14:19:20|84|83.97|84|83.97|84.03|83.98|84|83.97|421
1651673970000|2022-05-04 14:19:30|84.01|83.98|84.01|83.97|84.02|83.98|84.01|83.97|3659
1651673980000|2022-05-04 14:19:40|83.99||83.99||83.99||83.99||0
1651673990000|2022-05-04 14:19:50|83.98|83.96|83.95|83.9|83.98|83.96|83.94|83.89|584
1651674000000|2022-05-04 14:20:00|83.96|83.92|83.95|83.91|83.96|83.92|83.93|83.89|698
1651674010000|2022-05-04 14:20:10|83.97|83.93|83.97|83.93|83.97|83.95|83.97|83.93|231
1651674020000|2022-05-04 14:20:20|83.96||83.96||83.96||83.96||20
1651674030000|2022-05-04 14:20:30|83.95|83.91|83.89|83.84|83.96|83.91|83.88|83.83|502
1651674040000|2022-05-04 14:20:40|83.9|83.85|83.9|83.86|83.92|83.88|83.9|83.85|4209
1651674050000|2022-05-04 14:20:50|83.89||83.89||83.9||83.89||0
1651674060000|2022-05-04 14:21:00|||||||||900
1651674070000|2022-05-04 14:21:10||83.87||83.86||83.87||83.86|0
1651674080000|2022-05-04 14:21:20|83.88|83.84|83.89|83.85|83.89|83.85|83.87|83.82|5719
1651674090000|2022-05-04 14:21:30|83.88|83.84|83.88|83.84|83.88|83.84|83.88|83.84|2000
1651674110000|2022-05-04 14:21:50|83.87|83.82|83.86|83.82|83.87|83.82|83.85|83.82|448
1651674130000|2022-05-04 14:22:10|83.88|83.83|83.85|83.82|83.88|83.83|83.84|83.82|3868
1651674140000|2022-05-04 14:22:20|83.84|83.81|83.84|83.81|83.84|83.81|83.83|83.81|1595
1651674170000|2022-05-04 14:22:50|83.85|83.83|83.86|83.84|83.86|83.84|83.85|83.83|616
1651674180000|2022-05-04 14:23:00||83.83||83.84||83.84||83.81|151
1651674190000|2022-05-04 14:23:10|83.84|83.83|83.9|83.88|83.92|83.88|83.84|83.83|2331
1651674200000|2022-05-04 14:23:20||83.89||83.88||83.89||83.85|9982
1651674210000|2022-05-04 14:23:30|83.92|83.89|83.92|83.89|83.92|83.89|83.92|83.89|4954
1651674220000|2022-05-04 14:23:40|83.93|83.88|83.92|83.89|83.95|83.89|83.92|83.88|2255
1651674230000|2022-05-04 14:23:50|83.91|83.88|83.91|83.89|83.91|83.89|83.91|83.88|250
1651674250000|2022-05-04 14:24:10|83.92|83.9|83.99|83.96|83.99|83.97|83.92|83.9|23698
1651674260000|2022-05-04 14:24:20|83.98|83.95|83.95|83.94|83.98|83.95|83.95|83.91|6046
1651674280000|2022-05-04 14:24:40|||||||||118
1651674290000|2022-05-04 14:24:50|83.94|83.91|83.92|83.87|83.94|83.91|83.92|83.87|888
1651674300000|2022-05-04 14:25:00|83.91|83.86|83.89|83.85|83.91|83.87|83.89|83.85|265
1651674310000|2022-05-04 14:25:10|83.91|83.86|83.9|83.85|83.91|83.86|83.9|83.85|5
1651674320000|2022-05-04 14:25:20|83.91|83.87|83.95|83.91|83.96|83.91|83.91|83.87|17651
1651674330000|2022-05-04 14:25:30|83.94|83.89|83.92|83.87|83.94|83.9|83.91|83.87|2072
1651674340000|2022-05-04 14:25:40|83.93|83.89|83.93|83.89|83.93|83.91|83.93|83.89|250
1651674350000|2022-05-04 14:25:50|83.91|83.9|83.93|83.89|83.93|83.9|83.91|83.89|13414
1651674360000|2022-05-04 14:26:00|83.92||83.92||83.92||83.92||592
1651674370000|2022-05-04 14:26:10|83.93|83.9|83.94|83.89|83.95|83.9|83.93|83.89|2560
1651674380000|2022-05-04 14:26:20|83.93|83.92|83.93|83.89|83.93|83.92|83.93|83.89|0
1651674390000|2022-05-04 14:26:30|83.95|83.92|83.95|83.92|83.95|83.92|83.93|83.89|1149
1651674400000|2022-05-04 14:26:40|83.94|83.91|83.94|83.89|83.94|83.91|83.94|83.89|4112
1651674410000|2022-05-04 14:26:50|83.95||83.94||83.95||83.94||0
1651674420000|2022-05-04 14:27:00|83.95|83.92|83.99|83.95|83.99|83.97|83.95|83.92|14448
1651674430000|2022-05-04 14:27:10||83.97||83.95||83.97||83.95|293
1651674440000|2022-05-04 14:27:20|84|83.97|84|83.97|84.02|83.98|83.99|83.97|6401
1651674450000|2022-05-04 14:27:30|84.01|83.98|83.99|83.97|84.02|83.98|83.99|83.97|58
1651674460000|2022-05-04 14:27:40|83.98|83.95|83.97|83.94|83.98|83.96|83.96|83.94|325
1651674470000|2022-05-04 14:27:50|83.98||83.98||83.98||83.97||3
1651674480000|2022-05-04 14:28:00|83.97|83.95|83.97|83.95|83.97|83.95|83.97|83.94|0
1651674490000|2022-05-04 14:28:10|83.99|83.96|83.97|83.94|84.05|84|83.97|83.94|15077
1651674500000|2022-05-04 14:28:20|83.99|83.95|84.01|83.96|84.02|83.97|83.98|83.94|4905
1651674510000|2022-05-04 14:28:30|84.02|83.98|84|83.96|84.02|83.98|83.98|83.96|217
1651674520000|2022-05-04 14:28:40|84.02|83.98|84|83.96|84.02|83.98|83.99|83.96|2285
1651674530000|2022-05-04 14:28:50|83.99|83.97|84|83.98|84.03|83.98|83.99|83.97|3613
1651674540000|2022-05-04 14:29:00||83.97||83.97||83.97||83.97|18
1651674550000|2022-05-04 14:29:10|84.01|84|84.01|83.97|84.02|84|83.99|83.97|9927
1651674560000|2022-05-04 14:29:20|84|83.98|84.01|83.97|84.04|84|84|83.97|3121
1651674570000|2022-05-04 14:29:30|83.99|83.95|83.99|83.95|84.01|83.95|83.97|83.95|13750
1651674580000|2022-05-04 14:29:40|83.98||83.98||83.98||83.98||1278
1651674590000|2022-05-04 14:29:50||83.96||83.95||83.96||83.95|0
1651674600000|2022-05-04 14:30:00|83.97||83.97||83.97||83.97||0
1651674610000|2022-05-04 14:30:10|83.98||83.98||83.98||83.97||0
1651674620000|2022-05-04 14:30:20|83.96|83.94|83.96|83.93|83.96|83.94|83.94|83.9|9178
1651674630000|2022-05-04 14:30:30|83.95|83.91|83.95|83.92|83.95|83.92|83.94|83.9|29098
1651674640000|2022-05-04 14:30:40|83.94||83.94||83.94||83.94||1758
1651674650000|2022-05-04 14:30:50||83.9||83.9||83.91||83.9|355
1651674660000|2022-05-04 14:31:00||83.92||83.92||83.92||83.92|0
1651674670000|2022-05-04 14:31:10|83.93|83.9|83.93|83.9|83.93|83.9|83.93|83.9|305
1651674680000|2022-05-04 14:31:20|83.92|83.89|83.86|83.83|83.92|83.89|83.86|83.83|20177
1651674690000|2022-05-04 14:31:30||83.82||83.82||83.83||83.82|2
1651674700000|2022-05-04 14:31:40|83.87|83.84|83.93|83.89|83.93|83.89|83.87|83.84|6219
1651674710000|2022-05-04 14:31:50|83.92|83.88|83.94|83.9|83.94|83.9|83.92|83.88|12802
1651674730000|2022-05-04 14:32:10|83.92|83.88|83.92|83.89|83.94|83.89|83.91|83.87|0
1651674740000|2022-05-04 14:32:20|83.93|83.9|83.93|83.89|83.94|83.9|83.91|83.89|18297
1651674750000|2022-05-04 14:32:30|83.92||83.92||83.92||83.91||17
1651674760000|2022-05-04 14:32:40|||||||||338
1651674780000|2022-05-04 14:33:00|83.91|83.88|83.91|83.88|83.92|83.88|83.9|83.88|2676
1651674790000|2022-05-04 14:33:10|||||||||2025
1651674800000|2022-05-04 14:33:20|||||||||2198
1651674810000|2022-05-04 14:33:30|83.92|83.89|83.91|83.89|83.92|83.89|83.91|83.89|9536
1651674820000|2022-05-04 14:33:40||83.88||83.88||83.88||83.88|2500
1651674830000|2022-05-04 14:33:50|83.9||83.91||83.91||83.9||1000
1651674840000|2022-05-04 14:34:00|83.9|83.86|83.9|83.88|83.9|83.88|83.9|83.85|158
1651674850000|2022-05-04 14:34:10|83.88|83.85|83.85|83.82|83.9|83.86|83.82|83.78|6035
1651674860000|2022-05-04 14:34:20|83.84|83.8|83.83|83.78|83.85|83.8|83.82|83.78|2959
1651674870000|2022-05-04 14:34:30|83.82|83.77|83.83|83.79|83.83|83.79|83.82|83.77|0
1651674880000|2022-05-04 14:34:40|83.84|83.8|83.83|83.8|83.85|83.82|83.83|83.8|4780
1651674900000|2022-05-04 14:35:00|83.84|83.79|83.82|83.79|83.84|83.79|83.82|83.79|2565
1651674910000|2022-05-04 14:35:10|83.81|83.77|83.78|83.75|83.81|83.79|83.78|83.74|2498
1651674920000|2022-05-04 14:35:20|83.8|83.77|83.79|83.77|83.8|83.77|83.78|83.77|252
1651674930000|2022-05-04 14:35:30|83.8|83.78|83.83|83.79|83.84|83.8|83.8|83.78|20925
1651674940000|2022-05-04 14:35:40|83.81|83.8|83.84|83.8|83.84|83.8|83.81|83.8|207
1651674950000|2022-05-04 14:35:50|83.83|83.81|83.85|83.83|83.88|83.86|83.83|83.81|8412
1651674960000|2022-05-04 14:36:00|83.86|83.84|83.87|83.84|83.88|83.84|83.85|83.84|2683
1651674970000|2022-05-04 14:36:10|83.86|83.85|83.96|83.91|83.96|83.91|83.86|83.85|14458
1651674980000|2022-05-04 14:36:20|83.95|83.9|83.86|83.81|83.95|83.9|83.86|83.8|1331
1651675000000|2022-05-04 14:36:40|83.85|83.82|83.84|83.82|83.85|83.82|83.84|83.82|0
1651675010000|2022-05-04 14:36:50||83.8||83.8||83.8||83.79|30
1651675020000|2022-05-04 14:37:00|83.83|83.79|83.83|83.79|83.84|83.8|83.83|83.79|4987
1651675030000|2022-05-04 14:37:10|83.84|83.81|83.83|83.81|83.84|83.82|83.83|83.81|1116
1651675050000|2022-05-04 14:37:30||83.79||83.79||83.79||83.79|99
1651675060000|2022-05-04 14:37:40|83.82|83.8|83.82|83.79|83.84|83.8|83.82|83.79|10437
1651675070000|2022-05-04 14:37:50|83.8|83.8|83.82|83.79|83.82|83.8|83.8|83.76|3030
1651675080000|2022-05-04 14:38:00|83.84|83.8|83.83|83.8|83.84|83.8|83.83|83.8|123
1651675090000|2022-05-04 14:38:10|83.84||83.84||83.84||83.84||0
1651675100000|2022-05-04 14:38:20|83.85|83.83|83.85|83.83|83.86|83.83|83.85|83.83|7665
1651675110000|2022-05-04 14:38:30|83.83|83.81|83.85|83.81|83.85|83.81|83.83|83.8|254
1651675130000|2022-05-04 14:38:50|83.84|83.82|83.85|83.82|83.85|83.82|83.83|83.82|2683
1651675140000|2022-05-04 14:39:00||83.81||83.81||83.81||83.81|0
1651675150000|2022-05-04 14:39:10|83.84||83.84||83.84||83.84||0
1651675160000|2022-05-04 14:39:20|83.83|83.8|83.83|83.79|83.84|83.82|83.81|83.76|35589
1651675170000|2022-05-04 14:39:30|83.82|83.77|83.8|83.77|83.82|83.78|83.79|83.77|1930
1651675180000|2022-05-04 14:39:40|83.81|83.78|83.8|83.77|83.81|83.78|83.8|83.77|5537
1651675200000|2022-05-04 14:40:00|83.78|83.78|83.8|83.77|83.8|83.78|83.78|83.74|8007
1651675210000|2022-05-04 14:40:10|83.81|83.78|83.83|83.8|83.83|83.81|83.81|83.77|424
1651675220000|2022-05-04 14:40:20|83.82|83.81|83.82|83.78|83.82|83.81|83.82|83.78|1812
1651675230000|2022-05-04 14:40:30|83.8|83.77|83.8|83.75|83.8|83.78|83.8|83.75|0
1651675240000|2022-05-04 14:40:40||83.76||83.76||83.76||83.76|0
1651675250000|2022-05-04 14:40:50|83.82|83.78|83.83|83.8|83.83|83.8|83.82|83.78|1440
1651675260000|2022-05-04 14:41:00|83.81|83.81|83.88|83.86|83.9|83.86|83.81|83.81|43327
1651675270000|2022-05-04 14:41:10||83.84||83.84||83.85||83.84|481
1651675280000|2022-05-04 14:41:20|83.86|83.86|83.85|83.81|83.88|83.86|83.85|83.8|2156
1651675300000|2022-05-04 14:41:40||83.82||83.82||83.82||83.82|1197
1651675310000|2022-05-04 14:41:50||83.83||83.83||83.83||83.81|0
1651675320000|2022-05-04 14:42:00|83.84|83.81|83.87|83.83|83.87|83.83|83.84|83.81|3677
1651675330000|2022-05-04 14:42:10|83.85||83.87||83.87||83.85||281
1651675340000|2022-05-04 14:42:20|83.86|83.81|83.86|83.82|83.87|83.82|83.8|83.75|19542
1651675350000|2022-05-04 14:42:30|83.85|83.81|83.85|83.8|83.85|83.81|83.85|83.8|165
1651675360000|2022-05-04 14:42:40|83.84|83.78|83.82|83.78|83.85|83.8|83.82|83.77|3751
1651675370000|2022-05-04 14:42:50|83.8|83.77|83.8|83.76|83.82|83.79|83.8|83.76|56
1651675380000|2022-05-04 14:43:00|83.81|83.78|83.81|83.78|83.82|83.78|83.81|83.78|653
1651675390000|2022-05-04 14:43:10|83.8|83.77|83.81|83.77|83.81|83.77|83.8|83.76|506
1651675400000|2022-05-04 14:43:20|83.8||83.8||83.8||83.8||0
1651675410000|2022-05-04 14:43:30|83.81||83.8||83.81||83.8||7
1651675420000|2022-05-04 14:43:40||83.78||83.78||83.78||83.78|2
1651675430000|2022-05-04 14:43:50|83.79|83.77|83.8|83.77|83.8|83.77|83.79|83.77|7114
1651675460000|2022-05-04 14:44:20|83.81|83.78|83.8|83.77|83.81|83.78|83.8|83.77|3413
1651675470000|2022-05-04 14:44:30|||||||||163
1651675480000|2022-05-04 14:44:40|83.81|83.78|83.8|83.77|83.81|83.78|83.8|83.77|195
1651675490000|2022-05-04 14:44:50|83.81|83.78|83.81|83.78|83.81|83.78|83.81|83.78|154
1651675500000|2022-05-04 14:45:00|83.8||83.8||83.8||83.8||128
1651675510000|2022-05-04 14:45:10|83.81|83.8|83.87|83.83|83.87|83.83|83.81|83.8|2506
1651675520000|2022-05-04 14:45:20|83.86|83.82|83.86|83.82|83.87|83.83|83.86|83.82|6319
1651675530000|2022-05-04 14:45:30|83.85|83.8|83.82|83.78|83.85|83.8|83.82|83.77|2
1651675540000|2022-05-04 14:45:40|83.81|83.77|83.79|83.77|83.81|83.77|83.79|83.77|0
1651675560000|2022-05-04 14:46:00|83.78|83.76|83.79|83.76|83.79|83.77|83.78|83.75|462
1651675590000|2022-05-04 14:46:30|83.78|83.75|83.79|83.75|83.79|83.75|83.78|83.75|191
1651675600000|2022-05-04 14:46:40|83.81|83.77|83.8|83.77|83.81|83.77|83.8|83.77|1903
1651675610000|2022-05-04 14:46:50|83.81|83.78|83.84|83.79|83.84|83.8|83.81|83.78|1326
1651675620000|2022-05-04 14:47:00|83.83|83.77|83.81|83.77|83.83|83.77|83.81|83.77|2500
1651675630000|2022-05-04 14:47:10|83.8|83.76|83.8|83.75|83.81|83.78|83.78|83.75|100934
1651675640000|2022-05-04 14:47:20|83.81|83.77|83.81|83.78|83.81|83.78|83.78|83.77|6520
1651675650000|2022-05-04 14:47:30|83.82|83.79|83.88|83.84|83.88|83.85|83.82|83.79|6463
1651675660000|2022-05-04 14:47:40|83.87|83.83|83.86|83.83|83.88|83.83|83.86|83.8|2900
1651675670000|2022-05-04 14:47:50|83.85|83.82|83.86|83.82|83.86|83.83|83.85|83.82|2970
1651675680000|2022-05-04 14:48:00|83.85|83.83|83.87|83.82|83.88|83.83|83.85|83.82|2298
1651675690000|2022-05-04 14:48:10|83.86|83.83|83.86|83.84|83.86|83.84|83.86|83.83|16
1651675700000|2022-05-04 14:48:20|83.85|83.82|83.79|83.75|83.86|83.82|83.79|83.75|4369
1651675710000|2022-05-04 14:48:30||83.77||83.77||83.77||83.77|12089
1651675720000|2022-05-04 14:48:40|83.8|83.78|83.82|83.79|83.82|83.79|83.8|83.77|2782
1651675730000|2022-05-04 14:48:50|83.81|83.78|83.79|83.75|83.81|83.78|83.79|83.75|373
1651675740000|2022-05-04 14:49:00|83.8|83.77|83.79|83.75|83.8|83.77|83.79|83.75|5
1651675760000|2022-05-04 14:49:20|||||||||220
1651675770000|2022-05-04 14:49:30|||||||||2387
1651675800000|2022-05-04 14:50:00|||||||||2
1651675820000|2022-05-04 14:50:20||83.76||83.76||83.76||83.76|634
1651675830000|2022-05-04 14:50:30|83.78|83.75|83.77|83.74|83.78|83.75|83.77|83.72|10244
1651675840000|2022-05-04 14:50:40||83.73||83.73||83.73||83.73|838
1651675850000|2022-05-04 14:50:50|83.76|83.72|83.75|83.7|83.76|83.72|83.75|83.7|2317
1651675860000|2022-05-04 14:51:00|83.73||83.73||83.75||83.73||0
1651675880000|2022-05-04 14:51:20|||||||||6690
1651675910000|2022-05-04 14:51:50|83.72|83.69|83.72|83.69|83.73|83.7|83.71|83.69|32170
1651675920000|2022-05-04 14:52:00|83.73|83.7|83.78|83.74|83.79|83.74|83.73|83.7|23604
1651675930000|2022-05-04 14:52:10|83.77|83.73|83.78|83.74|83.79|83.75|83.73|83.71|327
1651675940000|2022-05-04 14:52:20|83.77|83.72|83.75|83.7|83.77|83.72|83.75|83.7|40
1651675950000|2022-05-04 14:52:30||83.71||83.72||83.72||83.7|0
1651675960000|2022-05-04 14:52:40|83.77|83.73|83.81|83.77|83.83|83.79|83.77|83.73|7853
1651675970000|2022-05-04 14:52:50|83.82|83.78|83.83|83.79|83.84|83.79|83.81|83.78|0
1651675980000|2022-05-04 14:53:00|83.81|83.78|83.79|83.75|83.81|83.78|83.79|83.75|6203
1651675990000|2022-05-04 14:53:10|83.78|83.73|83.78|83.73|83.78|83.73|83.78|83.73|0
1651676000000|2022-05-04 14:53:20|83.77|83.72|83.75|83.72|83.77|83.72|83.75|83.7|0
1651676010000|2022-05-04 14:53:30|83.74|83.7|83.75|83.7|83.75|83.7|83.74|83.7|31
1651676020000|2022-05-04 14:53:40|83.76|83.71|83.74|83.7|83.77|83.72|83.74|83.7|10000
1651676040000|2022-05-04 14:54:00|83.75|83.71|83.76|83.71|83.76|83.71|83.75|83.71|50
1651676070000|2022-05-04 14:54:30|83.75|83.7|83.74|83.7|83.76|83.71|83.74|83.7|1265
1651676080000|2022-05-04 14:54:40|||||||||1907
1651676090000|2022-05-04 14:54:50|83.7|83.68|83.72|83.69|83.73|83.7|83.7|83.68|3444
1651676100000|2022-05-04 14:55:00|83.71|83.68|83.71|83.68|83.71|83.68|83.7|83.67|10961
1651676110000|2022-05-04 14:55:10|83.72|83.69|83.71|83.68|83.72|83.71|83.71|83.68|6832
1651676120000|2022-05-04 14:55:20|83.72|83.69|83.72|83.69|83.72|83.69|83.71|83.68|11041
1651676130000|2022-05-04 14:55:30|83.71|83.68|83.71|83.68|83.71|83.68|83.71|83.68|50
1651676150000|2022-05-04 14:55:50|83.69|83.67|83.71|83.67|83.71|83.67|83.69|83.67|1089
1651676160000|2022-05-04 14:56:00|83.7|83.64|83.69|83.64|83.7|83.64|83.67|83.64|1446
1651676170000|2022-05-04 14:56:10|83.68|83.66|83.68|83.66|83.68|83.66|83.68|83.64|3066
1651676180000|2022-05-04 14:56:20|83.67|83.64|83.65|83.63|83.67|83.64|83.65|83.63|4638
1651676190000|2022-05-04 14:56:30|83.64|83.62|83.64|83.61|83.64|83.62|83.64|83.6|336
1651676220000|2022-05-04 14:57:00|83.63|83.6|83.6|83.57|83.64|83.6|83.6|83.53|43579
1651676240000|2022-05-04 14:57:20|83.59|83.56|83.6|83.57|83.6|83.57|83.59|83.54|391
1651676260000|2022-05-04 14:57:40|83.61|83.6|83.6|83.57|83.61|83.6|83.59|83.57|6101
1651676270000|2022-05-04 14:57:50|83.59|83.55|83.59|83.55|83.59|83.55|83.59|83.55|9
1651676280000|2022-05-04 14:58:00|83.6|83.56|83.62|83.56|83.62|83.59|83.59|83.56|9599
1651676290000|2022-05-04 14:58:10|83.6|83.55|83.6|83.57|83.6|83.57|83.6|83.55|204
1651676300000|2022-05-04 14:58:20|83.59|83.58|83.65|83.61|83.65|83.62|83.59|83.58|4215
1651676310000|2022-05-04 14:58:30|83.63|83.62|83.65|83.61|83.65|83.63|83.63|83.61|825
1651676320000|2022-05-04 14:58:40|83.64||83.66||83.66||83.64||0
1651676330000|2022-05-04 14:58:50|83.67|83.62|83.64|83.61|83.67|83.62|83.64|83.61|0
1651676340000|2022-05-04 14:59:00||83.62||83.62||83.62||83.62|2000
1651676350000|2022-05-04 14:59:10||83.61||83.61||83.61||83.61|18
1651676360000|2022-05-04 14:59:20||83.62||83.61||83.62||83.61|0
1651676370000|2022-05-04 14:59:30|||||||||99
1651676380000|2022-05-04 14:59:40||83.62||83.61||83.62||83.61|8
1651676390000|2022-05-04 14:59:50|83.65|83.62|83.64|83.61|83.65|83.62|83.64|83.61|253
1651676400000|2022-05-04 15:00:00|83.63|83.59|83.61|83.57|83.63|83.59|83.61|83.55|3028
1651676410000|2022-05-04 15:00:10|83.6|83.56|83.59|83.57|83.6|83.57|83.58|83.56|2287
1651676420000|2022-05-04 15:00:20|83.61|83.58|83.65|83.61|83.65|83.61|83.6|83.58|18077
1651676430000|2022-05-04 15:00:30|83.67|83.62|83.69|83.65|83.72|83.68|83.67|83.62|5285
1651676440000|2022-05-04 15:00:40|83.68|83.66|83.69|83.65|83.7|83.66|83.66|83.63|17850
1651676450000|2022-05-04 15:00:50|83.68|83.63|83.68|83.65|83.68|83.65|83.68|83.63|4725
1651676460000|2022-05-04 15:01:00|83.67||83.67||83.67||83.67||4861
1651676470000|2022-05-04 15:01:10||83.63||83.65||83.65||83.63|1810
1651676480000|2022-05-04 15:01:20|||||||||7671
1651676490000|2022-05-04 15:01:30|83.68|83.67|83.77|83.73|83.78|83.73|83.68|83.67|6492
1651676500000|2022-05-04 15:01:40|83.78|83.74|83.74|83.71|83.78|83.74|83.74|83.71|11007
1651676510000|2022-05-04 15:01:50||83.7||83.73||83.73||83.7|3828
1651676520000|2022-05-04 15:02:00|83.75|83.71|83.76|83.72|83.76|83.73|83.74|83.71|16258
1651676530000|2022-05-04 15:02:10|83.75|83.71|83.73|83.69|83.75|83.71|83.72|83.69|3322
1651676540000|2022-05-04 15:02:20|83.72|83.71|83.72|83.71|83.72|83.71|83.72|83.71|0
1651676550000|2022-05-04 15:02:30||83.69||83.7||83.7||83.69|124
1651676560000|2022-05-04 15:02:40||83.69||83.69||83.69||83.69|10488
1651676570000|2022-05-04 15:02:50|83.71|83.71|83.72|83.7|83.72|83.71|83.71|83.69|344
1651676580000|2022-05-04 15:03:00|83.73|83.69|83.73|83.71|83.73|83.71|83.73|83.69|159
1651676590000|2022-05-04 15:03:10|83.74|83.72|83.74|83.71|83.74|83.72|83.71|83.69|5621
1651676600000|2022-05-04 15:03:20|83.73|83.69|83.73|83.69|83.73|83.69|83.71|83.69|1939
1651676610000|2022-05-04 15:03:30|83.72|83.7|83.72|83.68|83.72|83.7|83.7|83.68|9187
1651676620000|2022-05-04 15:03:40|83.71|83.69|83.72|83.68|83.72|83.7|83.71|83.68|15720
1651676630000|2022-05-04 15:03:50|83.74|83.7|83.72|83.7|83.74|83.71|83.72|83.68|9973
1651676640000|2022-05-04 15:04:00||83.68||83.7||83.7||83.67|4987
1651676650000|2022-05-04 15:04:10|83.73|83.71|83.76|83.73|83.76|83.74|83.73|83.7|28863
1651676660000|2022-05-04 15:04:20|83.77|83.71|83.74|83.72|83.77|83.74|83.74|83.71|28339
1651676670000|2022-05-04 15:04:30||83.73||83.72||83.73||83.72|7910
1651676680000|2022-05-04 15:04:40|83.73|83.7|83.72|83.69|83.73|83.7|83.7|83.66|10234
1651676690000|2022-05-04 15:04:50|83.73|83.7|83.73|83.71|83.73|83.72|83.72|83.69|3612
1651676700000|2022-05-04 15:05:00|83.74|83.72|83.73|83.72|83.74|83.72|83.73|83.71|7388
1651676710000|2022-05-04 15:05:10|83.75|83.73|83.75|83.73|83.75|83.73|83.75|83.73|1495
1651676720000|2022-05-04 15:05:20|83.77|83.74|83.82|83.79|83.83|83.79|83.77|83.74|14405
1651676730000|2022-05-04 15:05:30|83.81|83.77|83.78|83.75|83.81|83.79|83.78|83.75|13110
1651676740000|2022-05-04 15:05:40|83.8|83.76|83.73|83.71|83.8|83.76|83.73|83.71|702
1651676760000|2022-05-04 15:06:00|83.72|83.69|83.72|83.69|83.73|83.69|83.71|83.69|2298
1651676770000|2022-05-04 15:06:10|83.71||83.72||83.72||83.71||2840
1651676780000|2022-05-04 15:06:20|83.73|83.71|83.76|83.72|83.76|83.72|83.73|83.71|6254
1651676790000|2022-05-04 15:06:30|83.77|83.73|83.8|83.76|83.81|83.76|83.77|83.73|2895
1651676800000|2022-05-04 15:06:40|83.77|83.77|83.83|83.79|83.83|83.79|83.77|83.76|7127
1651676810000|2022-05-04 15:06:50|83.84|83.8|83.81|83.79|83.85|83.81|83.81|83.79|5406
1651676830000|2022-05-04 15:07:10|83.8||83.81||83.81||83.8||3
1651676850000|2022-05-04 15:07:30|83.8|83.77|83.8|83.77|83.8|83.77|83.8|83.77|394
1651676860000|2022-05-04 15:07:40||83.76||83.77||83.77||83.76|9787
1651676880000|2022-05-04 15:08:00|83.82|83.78|83.84|83.79|83.88|83.85|83.82|83.78|11846
1651676890000|2022-05-04 15:08:10|83.82|83.78|83.82|83.78|83.82|83.78|83.82|83.78|30
1651676900000|2022-05-04 15:08:20|83.84|83.8|83.84|83.8|83.84|83.81|83.84|83.8|2722
1651676910000|2022-05-04 15:08:30|83.82|83.81|83.83|83.79|83.84|83.81|83.81|83.79|3372
1651676920000|2022-05-04 15:08:40|83.82||83.82||83.84||83.82||0
1651676940000|2022-05-04 15:09:00|83.81|83.77|83.8|83.76|83.82|83.77|83.79|83.74|2318
1651676970000|2022-05-04 15:09:30||83.77||83.77||83.77||83.76|128
1651676980000|2022-05-04 15:09:40|83.79|83.76|83.76|83.72|83.79|83.76|83.76|83.72|6784
1651676990000|2022-05-04 15:09:50|83.77|83.74|83.79|83.77|83.79|83.77|83.77|83.74|2950
1651677000000|2022-05-04 15:10:00|83.8|83.78|83.81|83.77|83.82|83.78|83.78|83.77|706
1651677010000|2022-05-04 15:10:10|83.82|83.79|83.87|83.83|83.87|83.83|83.82|83.79|4621
1651677020000|2022-05-04 15:10:20|83.88|83.84|83.86|83.83|83.89|83.85|83.85|83.81|5000
1651677030000|2022-05-04 15:10:30|83.85|83.82|83.86|83.82|83.86|83.82|83.84|83.8|2500
1651677040000|2022-05-04 15:10:40|83.85|83.81|83.84|83.81|83.85|83.81|83.83|83.8|224
1651677050000|2022-05-04 15:10:50||83.8||83.8||83.8||83.79|0
1651677060000|2022-05-04 15:11:00|83.83|83.79|83.84|83.81|83.86|83.83|83.83|83.79|11226
1651677070000|2022-05-04 15:11:10|83.83|83.79|83.83|83.81|83.84|83.81|83.83|83.79|16
1651677080000|2022-05-04 15:11:20||83.79||83.8||83.8||83.78|5215
1651677090000|2022-05-04 15:11:30|83.82|83.78|83.81|83.78|83.82|83.78|83.81|83.76|6182
1651677100000|2022-05-04 15:11:40|83.82|83.76|83.8|83.78|83.82|83.78|83.79|83.76|4385
1651677110000|2022-05-04 15:11:50|83.79|83.76|83.77|83.73|83.79|83.76|83.77|83.73|5505
1651677120000|2022-05-04 15:12:00|83.76|83.72|83.74|83.71|83.76|83.73|83.74|83.71|0
1651677130000|2022-05-04 15:12:10|83.72|83.69|83.77|83.73|83.77|83.74|83.72|83.69|11750
1651677140000|2022-05-04 15:12:20|83.76|83.72|83.76|83.73|83.76|83.73|83.76|83.72|23
1651677150000|2022-05-04 15:12:30|83.77||83.77||83.77||83.77||0
1651677160000|2022-05-04 15:12:40|83.76|83.74|83.76|83.74|83.76|83.74|83.76|83.74|0
1651677170000|2022-05-04 15:12:50|||||||||200
1651677180000|2022-05-04 15:13:00|||||||||2958
1651677200000|2022-05-04 15:13:20|83.75|83.73|83.74|83.7|83.75|83.73|83.72|83.69|2312
1651677210000|2022-05-04 15:13:30|83.73|83.71|83.74|83.71|83.74|83.71|83.73|83.71|0
1651677220000|2022-05-04 15:13:40|83.73||83.74||83.74||83.73||0
1651677240000|2022-05-04 15:14:00|83.73||83.73||83.74||83.73||24
1651677250000|2022-05-04 15:14:10|83.74|83.72|83.76|83.74|83.78|83.75|83.74|83.72|9599
1651677260000|2022-05-04 15:14:20|83.75|83.73|83.76|83.73|83.76|83.73|83.75|83.73|221
1651677270000|2022-05-04 15:14:30|83.75|83.71|83.75|83.72|83.75|83.72|83.74|83.7|3747
1651677280000|2022-05-04 15:14:40|83.74|83.73|83.74|83.71|83.75|83.73|83.73|83.71|3958
1651677300000|2022-05-04 15:15:00|||||||||16
1651677310000|2022-05-04 15:15:10|83.73||83.74||83.74||83.73||5020
1651677320000|2022-05-04 15:15:20|83.73|83.7|83.73|83.71|83.73|83.72|83.73|83.7|3329
1651677330000|2022-05-04 15:15:30|83.72|83.7|83.73|83.71|83.73|83.71|83.72|83.7|2383
1651677340000|2022-05-04 15:15:40|||||||||2365
1651677350000|2022-05-04 15:15:50|83.72|83.72|83.74|83.72|83.74|83.72|83.72|83.72|3631
1651677360000|2022-05-04 15:16:00|83.75|83.74|83.76|83.74|83.78|83.74|83.75|83.74|10331
1651677370000|2022-05-04 15:16:10|83.75|83.73|83.75|83.73|83.76|83.73|83.75|83.73|3591
1651677380000|2022-05-04 15:16:20|83.74||83.74||83.74||83.74||0
1651677390000|2022-05-04 15:16:30|83.75|83.74|83.78|83.75|83.8|83.76|83.75|83.74|3412
1651677400000|2022-05-04 15:16:40|83.79|83.77|83.81|83.77|83.81|83.77|83.78|83.75|5748
1651677410000|2022-05-04 15:16:50|83.82|83.78|83.8|83.78|83.83|83.79|83.79|83.77|1201
1651677420000|2022-05-04 15:17:00|83.79|83.77|83.79|83.77|83.79|83.77|83.79|83.77|907
1651677430000|2022-05-04 15:17:10|83.8|83.78|83.81|83.78|83.81|83.78|83.8|83.78|3451
1651677440000|2022-05-04 15:17:20|83.8|83.79|83.82|83.78|83.82|83.79|83.8|83.78|1292
1651677450000|2022-05-04 15:17:30|83.81||83.81||83.81||83.81||0
1651677460000|2022-05-04 15:17:40|83.82|83.79|83.84|83.8|83.85|83.81|83.82|83.79|4446
1651677470000|2022-05-04 15:17:50|83.85|83.81|83.88|83.84|83.88|83.84|83.83|83.8|971
1651677480000|2022-05-04 15:18:00|83.89|83.85|83.9|83.86|83.91|83.87|83.88|83.84|291
1651677490000|2022-05-04 15:18:10|83.87||83.89||83.9||83.87||134
1651677500000|2022-05-04 15:18:20|83.9|83.87|83.91|83.87|83.92|83.88|83.9|83.86|3320
1651677510000|2022-05-04 15:18:30|83.9||83.91||83.91||83.89||237
1651677520000|2022-05-04 15:18:40|83.9||83.9||83.9||83.9||1500
1651677530000|2022-05-04 15:18:50|83.89|83.86|83.89|83.86|83.89|83.86|83.89|83.86|2541
1651677540000|2022-05-04 15:19:00|83.9|83.85|83.85|83.83|83.9|83.85|83.85|83.82|17604
1651677550000|2022-05-04 15:19:10|83.87|83.84|83.89|83.85|83.89|83.85|83.87|83.84|63323
1651677560000|2022-05-04 15:19:20|83.9|83.86|83.9|83.88|83.91|83.88|83.88|83.86|735
1651677570000|2022-05-04 15:19:30|83.91|83.89|83.9|83.88|83.91|83.89|83.9|83.86|10039
1651677580000|2022-05-04 15:19:40|83.91|83.89|83.94|83.9|83.96|83.92|83.91|83.88|11627
1651677590000|2022-05-04 15:19:50|83.92|83.91|83.87|83.84|83.92|83.91|83.86|83.84|2564
1651677600000|2022-05-04 15:20:00|83.85|83.83|83.91|83.87|83.91|83.87|83.85|83.82|10663
1651677610000|2022-05-04 15:20:10|83.9||83.9||83.9||83.9||0
1651677620000|2022-05-04 15:20:20|83.91||83.9||83.91||83.9||0
1651677630000|2022-05-04 15:20:30|83.89|83.85|83.88|83.86|83.89|83.86|83.88|83.85|10006
1651677650000|2022-05-04 15:20:50|83.89|83.87|83.9|83.87|83.9|83.87|83.89|83.87|3825
1651677660000|2022-05-04 15:21:00|83.89|83.86|83.94|83.9|83.94|83.91|83.89|83.86|18289
1651677670000|2022-05-04 15:21:10|83.93|83.88|83.91|83.89|83.93|83.89|83.91|83.87|9290
1651677680000|2022-05-04 15:21:20|83.9||83.9||83.9||83.9||3546
1651677690000|2022-05-04 15:21:30|83.91||83.9||83.91||83.9||1451
1651677700000|2022-05-04 15:21:40|83.91||83.91||83.91||83.91||0
1651677710000|2022-05-04 15:21:50|83.9|83.87|83.9|83.87|83.91|83.87|83.89|83.85|10465
1651677720000|2022-05-04 15:22:00|83.91|83.88|83.9|83.87|83.92|83.88|83.89|83.85|3715
1651677730000|2022-05-04 15:22:10|83.92|83.88|83.93|83.9|83.93|83.9|83.92|83.88|5930
1651677740000|2022-05-04 15:22:20|83.94|83.91|83.96|83.92|83.96|83.92|83.92|83.9|18169
1651677750000|2022-05-04 15:22:30|83.95|83.91|83.92|83.87|83.95|83.92|83.91|83.86|20011
1651677770000|2022-05-04 15:22:50||83.88||83.88||83.88||83.88|0
1651677780000|2022-05-04 15:23:00|83.91|83.89|83.92|83.88|83.92|83.89|83.88|83.85|13979
1651677790000|2022-05-04 15:23:10|83.91|83.86|83.91|83.86|83.91|83.86|83.9|83.86|0
1651677800000|2022-05-04 15:23:20|83.92|83.88|83.91|83.87|83.93|83.89|83.91|83.87|26667
1651677810000|2022-05-04 15:23:30|83.92|83.88|83.93|83.89|83.94|83.9|83.91|83.88|5591
1651677820000|2022-05-04 15:23:40|83.94|83.9|83.94|83.89|83.94|83.9|83.92|83.89|652
1651677830000|2022-05-04 15:23:50|83.93|83.9|83.93|83.91|83.93|83.91|83.93|83.89|645
1651677840000|2022-05-04 15:24:00|83.92|83.92|83.95|83.91|83.97|83.93|83.92|83.91|11425
1651677850000|2022-05-04 15:24:10|83.96|83.92|83.96|83.92|83.96|83.92|83.96|83.92|0
1651677860000|2022-05-04 15:24:20|83.95||83.95||83.95||83.95||0
1651677870000|2022-05-04 15:24:30|83.96|83.93|83.94|83.91|83.98|83.93|83.93|83.91|8809
1651677880000|2022-05-04 15:24:40|83.95|83.92|83.97|83.92|83.98|83.92|83.94|83.92|865
1651677890000|2022-05-04 15:24:50|83.96||83.95||83.97||83.95||0
1651677900000|2022-05-04 15:25:00|||||||||341
1651677920000|2022-05-04 15:25:20||83.91||83.91||83.91||83.91|0
1651677930000|2022-05-04 15:25:30||83.92||83.93||83.93||83.92|2302
1651677940000|2022-05-04 15:25:40|83.94|83.92|83.92|83.88|83.94|83.92|83.92|83.88|15674
1651677950000|2022-05-04 15:25:50|83.91|83.87|83.86|83.82|83.91|83.87|83.86|83.82|5657
1651677960000|2022-05-04 15:26:00|83.85|83.81|83.84|83.8|83.85|83.81|83.84|83.8|10000
1651677970000|2022-05-04 15:26:10|83.85|83.81|83.85|83.82|83.86|83.83|83.85|83.81|4372
1651677980000|2022-05-04 15:26:20|83.84|83.8|83.84|83.8|83.84|83.8|83.84|83.8|154
1651677990000|2022-05-04 15:26:30|83.85|83.81|83.86|83.84|83.87|83.84|83.85|83.8|14018
1651678000000|2022-05-04 15:26:40|83.85|83.82|83.85|83.82|83.85|83.82|83.85|83.82|46
1651678010000|2022-05-04 15:26:50|83.84|83.83|83.84|83.83|83.85|83.83|83.83|83.8|20649
1651678020000|2022-05-04 15:27:00|83.85|83.81|83.86|83.82|83.87|83.85|83.85|83.8|2861
1651678030000|2022-05-04 15:27:10|83.85|83.81|83.83|83.8|83.85|83.81|83.83|83.8|2212
1651678040000|2022-05-04 15:27:20|83.82|83.78|83.82|83.8|83.82|83.8|83.82|83.78|0
1651678050000|2022-05-04 15:27:30|83.81|83.78|83.81|83.77|83.81|83.78|83.81|83.76|4085
1651678060000|2022-05-04 15:27:40|83.8||83.79||83.81||83.79||1000
1651678070000|2022-05-04 15:27:50|83.78|83.76|83.76|83.74|83.78|83.76|83.75|83.72|22910
1651678090000|2022-05-04 15:28:10|83.75|83.73|83.72|83.7|83.75|83.74|83.7|83.65|679
1651678100000|2022-05-04 15:28:20|||||||||2286
1651678110000|2022-05-04 15:28:30|83.71|83.68|83.74|83.72|83.75|83.72|83.7|83.65|24244
1651678120000|2022-05-04 15:28:40|83.75|83.73|83.73|83.69|83.76|83.74|83.73|83.69|3765
1651678130000|2022-05-04 15:28:50|83.72|83.67|83.68|83.64|83.72|83.67|83.68|83.64|2502
1651678140000|2022-05-04 15:29:00|83.67|83.63|83.66|83.64|83.68|83.64|83.65|83.62|5446
1651678150000|2022-05-04 15:29:10|83.68|83.65|83.66|83.63|83.73|83.69|83.64|83.61|103647
1651678160000|2022-05-04 15:29:20|83.68|83.64|83.66|83.6|83.68|83.65|83.61|83.58|61575
1651678170000|2022-05-04 15:29:30|83.65|83.59|83.67|83.63|83.68|83.66|83.62|83.59|64466
1651678180000|2022-05-04 15:29:40|83.65|83.62|83.57|83.51|83.65|83.62|83.57|83.51|50554
1651678190000|2022-05-04 15:29:50|83.56|83.53|83.62|83.57|83.62|83.57|83.54|83.51|10168
1651734000000|2022-05-05 07:00:00|84.96|84.44|84.89|84.65|85.24|84.66|84.86|84.42|318531
1651734010000|2022-05-05 07:00:10|84.91|84.66|85.4|85.28|85.4|85.28|84.79|84.6|15695
1651734020000|2022-05-05 07:00:20|85.53|85.22|85.32|85.15|85.91|85.49|85.32|85.03|24442
1651734030000|2022-05-05 07:00:30|85.31|85.16|85.51|85.29|85.54|85.32|85.31|85.16|53509
1651734040000|2022-05-05 07:00:40|85.5|85.3|85.33|85.13|85.55|85.31|85.2|84.92|2501
1651734050000|2022-05-05 07:00:50|85.35|85.14|85.38|85.18|85.39|85.19|85.34|85.14|128661
1651734060000|2022-05-05 07:01:00|85.39|85.2|85.21|85.11|85.41|85.2|85.16|84.77|26620
1651734070000|2022-05-05 07:01:10||85.13||85.13||85.13||85.13|4308
1651734080000|2022-05-05 07:01:20|85.2|85.11|85.06|84.87|85.2|85.11|85.04|84.78|1483
1651734090000|2022-05-05 07:01:30|85.04|84.85|85.33|85.15|85.45|85.19|85.03|84.77|82388
1651734100000|2022-05-05 07:01:40|85.34|85.16|85.36|85.18|85.45|85.21|85.27|85.09|3920
1651734110000|2022-05-05 07:01:50|85.38|85.2|85.45|85.26|85.48|85.27|85.38|85.18|3000
1651734120000|2022-05-05 07:02:00|85.44|85.27|85.41|85.24|85.45|85.28|85.33|85.14|17410
1651734130000|2022-05-05 07:02:10|85.4|85.2|85.49|85.33|85.56|85.4|85.32|85.2|28353
1651734140000|2022-05-05 07:02:20|85.51|85.32|85.49|85.33|85.51|85.39|85.48|85.32|7917
1651734150000|2022-05-05 07:02:30|85.46|85.32|85.56|85.44|85.56|85.46|85.45|85.32|22427
1651734160000|2022-05-05 07:02:40|85.55|85.38|85.56|85.43|85.56|85.44|85.45|85.32|14302
1651734170000|2022-05-05 07:02:50|85.54|85.42|85.56|85.39|85.56|85.42|85.5|85.38|11205
1651734180000|2022-05-05 07:03:00|85.59|85.41|85.48|85.38|85.61|85.42|85.46|85.38|2954
1651734190000|2022-05-05 07:03:10|||||||||15
1651734200000|2022-05-05 07:03:20|||||||||864
1651734210000|2022-05-05 07:03:30|85.59|85.39|85.66|85.47|85.66|85.5|85.59|85.39|8748
1651734220000|2022-05-05 07:03:40|85.69|85.48|85.73|85.58|85.73|85.59|85.69|85.47|2382
1651734230000|2022-05-05 07:03:50||85.59||85.61||85.61||85.59|360
1651734240000|2022-05-05 07:04:00|85.72|85.55|85.72|85.55|85.73|85.58|85.66|85.52|2573
1651734250000|2022-05-05 07:04:10|85.67|85.54|85.62|85.54|85.71|85.57|85.58|85.39|37259
1651734260000|2022-05-05 07:04:20||85.58||85.54||85.58||85.44|12002
1651734270000|2022-05-05 07:04:30||85.55||85.54||85.56||85.54|2377
1651734290000|2022-05-05 07:04:50|85.61|85.53|85.7|85.59|85.73|85.59|85.59|85.49|21027
1651734300000|2022-05-05 07:05:00|85.73|85.6|85.7|85.61|85.73|85.62|85.69|85.6|2500
1651734310000|2022-05-05 07:05:10|85.73|85.62|85.79|85.65|85.88|85.73|85.73|85.57|27216
1651734320000|2022-05-05 07:05:20|85.78|85.64|85.93|85.76|85.93|85.78|85.74|85.64|4109
1651734330000|2022-05-05 07:05:30|85.92|85.73|85.83|85.65|85.92|85.73|85.78|85.64|0
1651734340000|2022-05-05 07:05:40|85.82|85.66|85.75|85.54|85.82|85.67|85.71|85.54|18982
1651734350000|2022-05-05 07:05:50|85.74|85.57|85.76|85.61|85.76|85.61|85.66|85.51|502
1651734360000|2022-05-05 07:06:00|85.78|85.62|85.64|85.47|85.81|85.64|85.6|85.45|8090
1651734370000|2022-05-05 07:06:10|85.65|85.39|85.59|85.42|85.65|85.45|85.55|85.39|4894
1651734380000|2022-05-05 07:06:20|85.58|85.43|85.84|85.67|85.85|85.69|85.57|85.43|1146
1651734390000|2022-05-05 07:06:30|85.83|85.68|85.8|85.63|85.87|85.71|85.74|85.55|2075
1651734400000|2022-05-05 07:06:40|85.72|85.62|85.82|85.65|85.82|85.65|85.63|85.47|8749
1651734410000|2022-05-05 07:06:50|85.81|85.66|85.59|85.45|85.82|85.67|85.52|85.38|4290
1651734420000|2022-05-05 07:07:00|85.58|85.41|85.61|85.49|85.64|85.49|85.57|85.39|3378
1651734430000|2022-05-05 07:07:10|85.62|85.48|85.55|85.42|85.67|85.5|85.52|85.38|1876
1651734440000|2022-05-05 07:07:20|85.58|85.4|85.58|85.44|85.58|85.44|85.56|85.4|0
1651734450000|2022-05-05 07:07:30|85.53|85.38|85.49|85.38|85.57|85.44|85.45|85.38|32973
1651734460000|2022-05-05 07:07:40|85.51|85.4|85.61|85.46|85.68|85.5|85.47|85.4|29672
1651734470000|2022-05-05 07:07:50|85.59|85.47|85.75|85.58|85.75|85.6|85.58|85.47|0
1651734480000|2022-05-05 07:08:00|85.74|85.59|85.61|85.48|85.75|85.59|85.57|85.48|150
1651734490000|2022-05-05 07:08:10|85.62|85.5|85.56|85.44|85.62|85.5|85.56|85.41|2111
1651734500000|2022-05-05 07:08:20|||||||||2187
1651734510000|2022-05-05 07:08:30|85.57|85.49|85.7|85.56|85.8|85.58|85.57|85.49|6714
1651734520000|2022-05-05 07:08:40|85.69|85.5|85.66|85.52|85.69|85.52|85.59|85.44|1799
1651734530000|2022-05-05 07:08:50|||||||||6728
1651734540000|2022-05-05 07:09:00|85.68|85.54|85.69|85.57|85.69|85.57|85.68|85.54|4053
1651734550000|2022-05-05 07:09:10|||||||||2393
1651734560000|2022-05-05 07:09:20|85.67|85.58|85.66|85.57|85.67|85.58|85.66|85.57|1529
1651734570000|2022-05-05 07:09:30|85.65|85.53|85.63|85.51|85.67|85.53|85.58|85.51|1297
1651734580000|2022-05-05 07:09:40|||||||||3011
1651734610000|2022-05-05 07:10:10|85.58|85.45|85.54|85.41|85.63|85.46|85.53|85.41|14060
1651734620000|2022-05-05 07:10:20|85.5|85.4|85.47|85.38|85.52|85.4|85.46|85.38|10581
1651734630000|2022-05-05 07:10:30|85.44||85.49||85.5||85.43||2500
1651734640000|2022-05-05 07:10:40|85.45|85.34|85.41|85.29|85.49|85.34|85.38|85.24|895
1651734650000|2022-05-05 07:10:50|85.38|85.28|85.34|85.21|85.38|85.28|85.24|85.12|6007
1651734660000|2022-05-05 07:11:00|85.33|85.19|85.31|85.2|85.36|85.28|85.31|85.19|2516
1651734670000|2022-05-05 07:11:10|85.35|85.19|85.34|85.21|85.35|85.21|85.33|85.19|0
1651734680000|2022-05-05 07:11:20|85.32|85.18|85.25|85.13|85.32|85.18|85.25|85.12|0
1651734690000|2022-05-05 07:11:30|85.24|85.12|85.23|85.11|85.29|85.15|85.2|85.08|0
1651734700000|2022-05-05 07:11:40|85.22|85.1|85.26|85.1|85.27|85.12|85.19|85.08|0
1651734710000|2022-05-05 07:11:50|85.24|85.11|85.21|85.12|85.27|85.12|85.18|85.11|0
1651734720000|2022-05-05 07:12:00|85.22|85.14|85.38|85.24|85.42|85.28|85.22|85.13|15318
1651734730000|2022-05-05 07:12:10|85.34|85.25|85.41|85.27|85.41|85.27|85.34|85.25|3030
1651734740000|2022-05-05 07:12:20|85.43|85.28|85.7|85.58|85.7|85.6|85.43|85.28|2525
1651734750000|2022-05-05 07:12:30|85.69|85.59|85.58|85.48|85.7|85.63|85.58|85.44|31230
1651734760000|2022-05-05 07:12:40|85.62|85.49|85.67|85.57|85.7|85.59|85.59|85.44|11221
1651734770000|2022-05-05 07:12:50|85.68|85.53|85.63|85.51|85.68|85.53|85.63|85.51|0
1651734780000|2022-05-05 07:13:00|85.67|85.53|85.7|85.59|85.7|85.6|85.67|85.53|1
1651734790000|2022-05-05 07:13:10|85.69|85.57|85.62|85.49|85.69|85.57|85.59|85.43|7503
1651734800000|2022-05-05 07:13:20|85.64|85.5|85.57|85.44|85.69|85.56|85.57|85.44|1467
1651734810000|2022-05-05 07:13:30|||||||||862
1651734820000|2022-05-05 07:13:40|85.56|85.42|85.66|85.55|85.69|85.55|85.54|85.42|4289
1651734830000|2022-05-05 07:13:50|85.68|85.56|85.84|85.7|85.84|85.72|85.67|85.55|12476
1651734840000|2022-05-05 07:14:00|85.83|85.69|85.92|85.79|85.94|85.81|85.74|85.67|26761
1651734850000|2022-05-05 07:14:10|85.91|85.78|85.97|85.83|86|85.83|85.83|85.73|57651
1651734860000|2022-05-05 07:14:20|85.95|85.84|85.95|85.81|85.95|85.85|85.95|85.78|27160
1651734870000|2022-05-05 07:14:30|||||||||2750
1651734880000|2022-05-05 07:14:40|85.94|85.8|85.91|85.77|85.94|85.8|85.86|85.75|6753
1651734890000|2022-05-05 07:14:50|85.93|85.78|85.94|85.8|85.95|85.9|85.87|85.76|7028
1651734900000|2022-05-05 07:15:00|85.93|85.81|85.81|85.69|85.94|85.81|85.81|85.68|3769
1651734910000|2022-05-05 07:15:10|85.8|85.68|85.99|85.85|86.03|85.93|85.78|85.65|18559
1651734920000|2022-05-05 07:15:20|85.94|85.83|85.91|85.82|85.94|85.83|85.91|85.77|0
1651734930000|2022-05-05 07:15:30|85.9|85.78|85.9|85.81|85.91|85.81|85.9|85.76|1300
1651734940000|2022-05-05 07:15:40|85.91|85.85|86.04|85.89|86.07|85.97|85.9|85.85|6966
1651734950000|2022-05-05 07:15:50|86.03|85.91|86.06|85.94|86.13|86.02|86|85.89|15806
1651734960000|2022-05-05 07:16:00|86.07|85.92|86.13|85.97|86.14|86.06|85.99|85.89|11723
1651734970000|2022-05-05 07:16:10|86.14|85.98|86.15|86.08|86.17|86.11|86.13|85.95|20203
1651734980000|2022-05-05 07:16:20|86.14|86.07|86.07|85.95|86.14|86.08|86.07|85.95|17360
1651734990000|2022-05-05 07:16:30|86.09|85.96|86.14|86.06|86.14|86.07|86.08|85.95|27417
1651735000000|2022-05-05 07:16:40|86.13|85.98|86.19|86.07|86.23|86.11|86.07|85.92|24956
1651735010000|2022-05-05 07:16:50|86.18|86.08|86.07|86.03|86.18|86.08|86.04|85.92|4055
1651735020000|2022-05-05 07:17:00|86.06|85.95|86.02|85.94|86.06|85.96|86.02|85.89|22597
1651735030000|2022-05-05 07:17:10|86.04|85.96|86|85.89|86.07|86.03|86|85.89|27242
1651735040000|2022-05-05 07:17:20|86.04|85.9|86.07|85.98|86.18|86.08|86.04|85.89|8174
1651735050000|2022-05-05 07:17:30|86.06|85.99|86|85.9|86.06|86.02|86|85.88|6916
1651735060000|2022-05-05 07:17:40|86.01|85.88|85.94|85.85|86.01|85.94|85.94|85.82|4000
1651735070000|2022-05-05 07:17:50|85.93|85.86|85.89|85.79|85.97|85.9|85.89|85.77|4135
1651735080000|2022-05-05 07:18:00|85.91|85.81|85.8|85.7|85.91|85.83|85.8|85.69|9100
1651735090000|2022-05-05 07:18:10|85.81|85.72|85.8|85.71|85.83|85.78|85.8|85.68|4052
1651735100000|2022-05-05 07:18:20|85.79|85.72|85.7|85.64|85.8|85.72|85.67|85.55|10072
1651735110000|2022-05-05 07:18:30||85.6||85.61||85.61||85.58|0
1651735120000|2022-05-05 07:18:40|85.69|85.58|85.67|85.61|85.69|85.61|85.67|85.53|6791
1651735130000|2022-05-05 07:18:50|85.66|85.55|85.61|85.54|85.66|85.6|85.61|85.5|5876
1651735140000|2022-05-05 07:19:00|85.63|85.51|85.77|85.67|85.78|85.7|85.63|85.51|14700
1651735150000|2022-05-05 07:19:10|85.78|85.68|85.9|85.77|85.97|85.86|85.78|85.66|24689
1651735160000|2022-05-05 07:19:20|85.91|85.78|85.87|85.77|85.93|85.84|85.8|85.67|25366
1651735170000|2022-05-05 07:19:30|85.89|85.78|85.89|85.77|85.91|85.82|85.8|85.7|14414
1651735180000|2022-05-05 07:19:40|85.88|85.79|85.89|85.84|85.96|85.9|85.88|85.75|1734
1651735190000|2022-05-05 07:19:50|85.88|85.85|85.88|85.83|85.91|85.86|85.86|85.74|4513
1651735200000|2022-05-05 07:20:00|85.93|85.85|85.91|85.79|85.99|85.93|85.91|85.78|26421
1651735210000|2022-05-05 07:20:10|85.89|85.77|85.86|85.82|85.89|85.83|85.86|85.74|0
1651735220000|2022-05-05 07:20:20|85.85|85.81|85.85|85.79|85.85|85.81|85.85|85.73|2
1651735230000|2022-05-05 07:20:30|85.84|85.8|85.79|85.77|85.84|85.8|85.74|85.65|29250
1651735240000|2022-05-05 07:20:40|85.86|85.78|85.78|85.7|85.91|85.86|85.78|85.67|7949
1651735250000|2022-05-05 07:20:50|85.82|85.72|85.84|85.8|85.89|85.84|85.82|85.72|11242
1651735260000|2022-05-05 07:21:00|85.83|85.79|85.78|85.74|85.83|85.79|85.78|85.66|11084
1651735270000|2022-05-05 07:21:10|85.82|85.75|85.79|85.72|85.86|85.77|85.78|85.69|18029
1651735280000|2022-05-05 07:21:20|85.77|85.69|85.63|85.56|85.77|85.69|85.63|85.51|8350
1651735290000|2022-05-05 07:21:30|85.68|85.57|85.72|85.64|85.74|85.67|85.68|85.57|2764
1651735300000|2022-05-05 07:21:40|85.68|85.61|85.67|85.6|85.73|85.61|85.67|85.56|11600
1651735310000|2022-05-05 07:21:50|85.65|85.58|85.65|85.54|85.65|85.58|85.65|85.54|9677
1651735320000|2022-05-05 07:22:00|85.64|85.53|85.67|85.61|85.67|85.61|85.59|85.5|849
1651735330000|2022-05-05 07:22:10|85.72|85.62|85.5|85.43|85.78|85.69|85.49|85.4|306740
1651735340000|2022-05-05 07:22:20||85.45||85.43||85.45||85.41|27
1651735350000|2022-05-05 07:22:30|85.56|85.47|85.68|85.59|85.68|85.59|85.5|85.43|143904
1651735360000|2022-05-05 07:22:40|85.63|85.6|85.68|85.6|85.68|85.61|85.59|85.48|11886
1651735370000|2022-05-05 07:22:50|85.63|85.54|85.66|85.57|85.69|85.63|85.59|85.47|11864
1651735380000|2022-05-05 07:23:00|85.67|85.58|85.6|85.55|85.67|85.58|85.59|85.48|11
1651735390000|2022-05-05 07:23:10|85.63|85.49|85.73|85.66|85.74|85.67|85.63|85.49|1303
1651735400000|2022-05-05 07:23:20|85.76|85.68|85.83|85.72|85.89|85.78|85.74|85.6|34615
1651735410000|2022-05-05 07:23:30|85.84|85.75|85.8|85.69|85.85|85.75|85.76|85.65|19219
1651735420000|2022-05-05 07:23:40|85.81|85.71|85.82|85.77|85.88|85.82|85.79|85.68|47094
1651735430000|2022-05-05 07:23:50|85.81|85.72|85.91|85.85|85.92|85.86|85.74|85.68|17765
1651735440000|2022-05-05 07:24:00|85.88|85.82|85.94|85.84|85.94|85.84|85.86|85.8|4255
1651735450000|2022-05-05 07:24:10|85.95|85.85|85.89|85.82|85.97|85.88|85.88|85.8|23125
1651735460000|2022-05-05 07:24:20|85.9|85.81|85.87|85.8|85.97|85.86|85.84|85.77|8702
1651735470000|2022-05-05 07:24:30|85.85|85.77|85.9|85.8|85.91|85.81|85.83|85.72|1178
1651735480000|2022-05-05 07:24:40|85.89|85.77|85.7|85.61|85.89|85.8|85.7|85.6|4036
1651735490000|2022-05-05 07:24:50|85.72|85.6|85.59|85.49|85.72|85.61|85.59|85.47|321
1651735500000|2022-05-05 07:25:00|85.6|85.5|85.68|85.56|85.69|85.58|85.57|85.45|0
1651735510000|2022-05-05 07:25:10|85.62|85.57|85.69|85.59|85.71|85.61|85.62|85.57|4375
1651735520000|2022-05-05 07:25:20|85.68|85.6|85.69|85.6|85.72|85.62|85.67|85.6|50
1651735530000|2022-05-05 07:25:30|85.71|85.61|85.63|85.53|85.71|85.61|85.63|85.52|2132
1651735540000|2022-05-05 07:25:40|85.62|85.52|85.62|85.52|85.62|85.52|85.61|85.51|12
1651735550000|2022-05-05 07:25:50|85.63|85.54|85.64|85.54|85.66|85.56|85.62|85.54|1156
1651735560000|2022-05-05 07:26:00|85.65|85.55|85.67|85.56|85.67|85.56|85.65|85.55|0
1651735570000|2022-05-05 07:26:10|85.66||85.65||85.66||85.63||12096
1651735580000|2022-05-05 07:26:20|85.66|85.57|85.84|85.74|85.85|85.74|85.66|85.57|5181
1651735590000|2022-05-05 07:26:30|85.82|85.75|85.82|85.75|85.82|85.76|85.82|85.74|0
1651735600000|2022-05-05 07:26:40|||||||||2240
1651735610000|2022-05-05 07:26:50|85.83|85.77|85.88|85.84|85.89|85.84|85.83|85.77|18133
1651735620000|2022-05-05 07:27:00|85.87|85.85|85.79|85.74|85.87|85.85|85.79|85.74|11284
1651735630000|2022-05-05 07:27:10|85.8|85.71|85.78|85.71|85.8|85.71|85.78|85.71|13516
1651735640000|2022-05-05 07:27:20|85.77|85.7|85.76|85.69|85.79|85.71|85.74|85.67|2450
1651735650000|2022-05-05 07:27:30|85.79|85.7|85.85|85.77|85.85|85.78|85.79|85.69|3913
1651735660000|2022-05-05 07:27:40|85.86|85.78|85.84|85.77|85.87|85.8|85.84|85.76|1219
1651735670000|2022-05-05 07:27:50|85.85|85.78|85.89|85.81|85.89|85.83|85.85|85.78|18690
1651735680000|2022-05-05 07:28:00|85.93|85.82|86|85.92|86.1|86|85.93|85.82|96826
1651735690000|2022-05-05 07:28:10|85.99|85.93|85.99|85.92|85.99|85.94|85.98|85.92|0
1651735700000|2022-05-05 07:28:20|85.98|85.9|85.96|85.9|85.98|85.9|85.96|85.9|1899
1651735710000|2022-05-05 07:28:30||85.91||85.91||85.91||85.91|441
1651735720000|2022-05-05 07:28:40|85.98|85.92|85.95|85.87|86.1|85.99|85.95|85.85|13218
1651735730000|2022-05-05 07:28:50|85.92|85.81|85.87|85.78|85.92|85.86|85.83|85.77|50304
1651735740000|2022-05-05 07:29:00|85.88|85.8|85.9|85.8|85.91|85.82|85.88|85.8|51419
1651735750000|2022-05-05 07:29:10|85.87|85.78|85.87|85.78|85.87|85.78|85.87|85.77|0
1651735760000|2022-05-05 07:29:20|85.89|85.8|85.9|85.8|85.91|85.81|85.89|85.78|0
1651735770000|2022-05-05 07:29:30|85.91|85.82|85.9|85.81|85.91|85.84|85.9|85.8|289
1651735780000|2022-05-05 07:29:40|85.91|85.84|86.07|85.98|86.08|85.98|85.91|85.82|4790
1651735790000|2022-05-05 07:29:50|86.08|85.95|86.04|85.93|86.08|85.98|86.04|85.92|0
1651735800000|2022-05-05 07:30:00|86.03|85.92|86.01|85.92|86.03|86|86.01|85.92|39422
1651735810000|2022-05-05 07:30:10|86.03|85.93|86.03|85.93|86.04|85.95|86.03|85.92|1767
1651735820000|2022-05-05 07:30:20|86.04|85.95|86.05|85.96|86.09|86.01|86.01|85.93|23667
1651735830000|2022-05-05 07:30:30|86.06|86|86.04|86|86.06|86.01|86.02|85.96|69830
1651735840000|2022-05-05 07:30:40|86.1|86.01|86.07|86.01|86.1|86.03|86.04|86|21354
1651735850000|2022-05-05 07:30:50|86.05|86|86.04|85.96|86.05|86|86.04|85.93|39732
1651735860000|2022-05-05 07:31:00|86.03|85.94|86.01|85.93|86.03|85.94|86.01|85.89|2433
1651735870000|2022-05-05 07:31:10|86.02|85.94|86|85.93|86.05|85.97|86|85.93|2912
1651735880000|2022-05-05 07:31:20|86.01|85.92|86.09|85.99|86.09|86|86.01|85.91|29063
1651735890000|2022-05-05 07:31:30|86.08|86|86.1|86|86.1|86|86.08|86|0
1651735900000|2022-05-05 07:31:40|86.09|85.99|86.05|85.99|86.09|85.99|86.03|85.94|2621
1651735910000|2022-05-05 07:31:50|86.09|86|86.1|86.03|86.1|86.03|86.09|85.99|16755
1651735920000|2022-05-05 07:32:00|86.07|86.02|86|85.93|86.08|86.02|86|85.91|17138
1651735930000|2022-05-05 07:32:10||85.94||85.93||85.95||85.92|25
1651735940000|2022-05-05 07:32:20||85.94||85.94||85.97||85.94|2514
1651735950000|2022-05-05 07:32:30|86.03|85.96|86.04|85.99|86.04|86|86|85.95|13530
1651735960000|2022-05-05 07:32:40||86||85.98||86||85.98|12
1651735970000|2022-05-05 07:32:50|86.03||86.04||86.04||86.03||2964
1651735980000|2022-05-05 07:33:00|86.03|85.99|86.03|85.94|86.03|85.99|86.03|85.92|3232
1651735990000|2022-05-05 07:33:10|86.04|85.95|85.96|85.9|86.04|85.98|85.96|85.9|2556
1651736000000|2022-05-05 07:33:20|85.95|85.88|85.92|85.86|85.97|85.88|85.91|85.85|24023
1651736010000|2022-05-05 07:33:30|85.9|85.85|85.92|85.83|85.95|85.85|85.89|85.82|0
1651736020000|2022-05-05 07:33:40|85.87|85.81|85.9|85.81|85.9|85.81|85.85|85.81|200
1651736030000|2022-05-05 07:33:50|85.89|85.82|85.91|85.83|85.91|85.83|85.89|85.81|0
1651736040000|2022-05-05 07:34:00|85.85|85.82|85.91|85.83|85.94|85.85|85.85|85.81|3914
1651736050000|2022-05-05 07:34:10|85.9|85.81|85.85|85.77|85.9|85.81|85.85|85.77|7756
1651736060000|2022-05-05 07:34:20|||||||||477
1651736080000|2022-05-05 07:34:40|85.81|85.75|85.8|85.7|85.85|85.75|85.8|85.69|5863
1651736090000|2022-05-05 07:34:50|85.79|85.71|85.71|85.62|85.79|85.71|85.71|85.61|238
1651736100000|2022-05-05 07:35:00|85.7|85.61|85.68|85.58|85.7|85.64|85.68|85.56|0
1651736110000|2022-05-05 07:35:10|85.67|85.57|85.59|85.5|85.67|85.59|85.59|85.49|0
1651736120000|2022-05-05 07:35:20||85.49||85.49||85.51||85.48|2739
1651736130000|2022-05-05 07:35:30|85.61|85.5|85.62|85.53|85.62|85.54|85.61|85.5|26
1651736140000|2022-05-05 07:35:40|85.63|85.55|85.67|85.59|85.74|85.65|85.63|85.54|3927
1651736150000|2022-05-05 07:35:50|85.66|85.58|85.68|85.59|85.68|85.61|85.66|85.58|1
1651736160000|2022-05-05 07:36:00|85.7|85.6|85.74|85.64|85.81|85.71|85.7|85.6|3478
1651736170000|2022-05-05 07:36:10|||||||||5
1651736180000|2022-05-05 07:36:20|85.77|85.66|85.83|85.73|85.83|85.73|85.77|85.66|120
1651736190000|2022-05-05 07:36:30|85.82|85.72|85.79|85.73|85.83|85.73|85.79|85.71|12
1651736200000|2022-05-05 07:36:40|85.8|85.71|85.82|85.71|85.82|85.71|85.76|85.67|1599
1651736210000|2022-05-05 07:36:50|85.81|85.7|85.81|85.71|85.82|85.73|85.8|85.69|0
1651736220000|2022-05-05 07:37:00|85.83|85.72|85.85|85.75|85.87|85.79|85.83|85.7|0
1651736230000|2022-05-05 07:37:10|85.84|85.76|85.85|85.75|85.85|85.77|85.84|85.72|0
1651736240000|2022-05-05 07:37:20|85.84|85.74|85.85|85.76|85.85|85.76|85.79|85.7|6859
1651736250000|2022-05-05 07:37:30|85.84|85.73|85.8|85.7|85.84|85.73|85.8|85.7|138
1651736260000|2022-05-05 07:37:40|85.79|85.69|85.78|85.69|85.79|85.7|85.77|85.68|0
1651736270000|2022-05-05 07:37:50||85.68||85.69||85.69||85.68|208
1651736280000|2022-05-05 07:38:00|85.8|85.7|85.83|85.72|85.83|85.74|85.8|85.7|0
1651736290000|2022-05-05 07:38:10|85.85|85.73|85.85|85.74|85.86|85.77|85.85|85.73|16
1651736300000|2022-05-05 07:38:20|85.8|85.73|85.8|85.73|85.8|85.73|85.8|85.72|0
1651736310000|2022-05-05 07:38:30|85.76|85.72|85.72|85.64|85.76|85.72|85.72|85.61|45717
1651736320000|2022-05-05 07:38:40|85.74||85.71||85.74||85.71||280
1651736330000|2022-05-05 07:38:50|85.7|85.62|85.68|85.6|85.71|85.62|85.68|85.59|406
1651736340000|2022-05-05 07:39:00|85.69|85.57|85.62|85.54|85.69|85.57|85.62|85.53|1141
1651736350000|2022-05-05 07:39:10|85.56|85.53|85.53|85.43|85.56|85.54|85.53|85.42|17646
1651736360000|2022-05-05 07:39:20|85.52|85.42|85.52|85.43|85.52|85.43|85.52|85.41|6135
1651736370000|2022-05-05 07:39:30|85.51|85.42|85.49|85.4|85.52|85.44|85.46|85.38|0
1651736380000|2022-05-05 07:39:40|85.48|85.37|85.43|85.33|85.48|85.37|85.43|85.32|2085
1651736390000|2022-05-05 07:39:50|85.42|85.34|85.42|85.34|85.42|85.36|85.42|85.33|0
1651736400000|2022-05-05 07:40:00|85.43|85.33|85.52|85.42|85.53|85.44|85.43|85.33|6077
1651736410000|2022-05-05 07:40:10|85.54|85.44|85.66|85.55|85.75|85.66|85.54|85.44|52945
1651736420000|2022-05-05 07:40:20|85.65|85.54|85.65|85.55|85.65|85.55|85.61|85.52|1156
1651736430000|2022-05-05 07:40:30|85.66|85.56|85.61|85.49|85.67|85.57|85.53|85.45|53150
1651736440000|2022-05-05 07:40:40|85.56|85.47|85.5|85.4|85.57|85.48|85.48|85.37|5047
1651736450000|2022-05-05 07:40:50|85.49|85.39|85.4|85.3|85.49|85.39|85.38|85.27|5235
1651736460000|2022-05-05 07:41:00|85.39|85.31|85.4|85.3|85.4|85.31|85.38|85.28|0
1651736470000|2022-05-05 07:41:10|85.39|85.29|85.4|85.31|85.4|85.32|85.37|85.28|9303
1651736480000|2022-05-05 07:41:20|85.39|85.3|85.36|85.27|85.4|85.3|85.36|85.26|2806
1651736490000|2022-05-05 07:41:30|85.37|85.26|85.31|85.22|85.37|85.26|85.3|85.2|0
1651736500000|2022-05-05 07:41:40|85.35|85.23|85.37|85.28|85.37|85.28|85.35|85.23|2327
1651736510000|2022-05-05 07:41:50|85.38|85.29|85.38|85.31|85.38|85.31|85.38|85.29|2
1651736520000|2022-05-05 07:42:00|85.36|85.3|85.38|85.28|85.38|85.3|85.33|85.23|2373
1651736530000|2022-05-05 07:42:10|85.37|85.27|85.31|85.2|85.37|85.27|85.26|85.19|24883
1651736540000|2022-05-05 07:42:20|85.29|85.19|85.35|85.25|85.37|85.27|85.27|85.16|3513
1651736550000|2022-05-05 07:42:30|85.31|85.28|85.33|85.25|85.36|85.28|85.31|85.25|2608
1651736560000|2022-05-05 07:42:40|85.32|85.21|85.27|85.17|85.33|85.21|85.25|85.13|27756
1651736570000|2022-05-05 07:42:50|85.26|85.18|85.26|85.17|85.27|85.19|85.23|85.16|76
1651736580000|2022-05-05 07:43:00|85.23|85.16|85.23|85.18|85.26|85.18|85.22|85.15|2305
1651736590000|2022-05-05 07:43:10|85.27|85.2|85.29|85.23|85.3|85.23|85.23|85.2|8874
1651736600000|2022-05-05 07:43:20|85.28|85.2|85.24|85.15|85.28|85.2|85.24|85.13|11374
1651736610000|2022-05-05 07:43:30|85.25|85.17|85.34|85.26|85.36|85.26|85.25|85.15|10003
1651736620000|2022-05-05 07:43:40|85.33|85.24|85.33|85.25|85.33|85.25|85.31|85.21|1994
1651736630000|2022-05-05 07:43:50|85.32|85.22|85.3|85.2|85.32|85.22|85.28|85.19|2707
1651736640000|2022-05-05 07:44:00|85.29|85.19|85.17|85.08|85.29|85.19|85.17|85.08|5527
1651736650000|2022-05-05 07:44:10|85.18|85.09|85.18|85.09|85.18|85.09|85.18|85.08|0
1651736660000|2022-05-05 07:44:20|85.19|85.11|85.25|85.17|85.28|85.19|85.19|85.09|18699
1651736670000|2022-05-05 07:44:30|85.21|85.14|85.19|85.11|85.24|85.14|85.18|85.09|9564
1651736680000|2022-05-05 07:44:40|85.18|85.1|85.25|85.16|85.26|85.19|85.18|85.09|68873
1651736690000|2022-05-05 07:44:50|85.24|85.15|85.25|85.16|85.25|85.16|85.24|85.13|30
1651736700000|2022-05-05 07:45:00|85.19|85.17|85.19|85.11|85.19|85.19|85.18|85.07|6715
1651736710000|2022-05-05 07:45:10||85.1||85.11||85.11||85.1|0
1651736720000|2022-05-05 07:45:20|85.17|85.1|85.16|85.07|85.17|85.11|85.15|85.06|0
1651736730000|2022-05-05 07:45:30|85.15|85.06|85.14|85.04|85.15|85.07|85.13|85.03|0
1651736740000|2022-05-05 07:45:40|85.15|85.05|85.15|85.06|85.16|85.09|85.14|85.05|8439
1651736750000|2022-05-05 07:45:50|85.16|85.07|85.16|85.07|85.16|85.08|85.16|85.06|23
1651736760000|2022-05-05 07:46:00|85.15|85.08|85.15|85.07|85.15|85.1|85.15|85.05|773
1651736770000|2022-05-05 07:46:10|85.16|85.08|85.16|85.08|85.16|85.09|85.16|85.06|0
1651736780000|2022-05-05 07:46:20|85.14|85.07|85.16|85.06|85.16|85.09|85.14|85.06|500
1651736790000|2022-05-05 07:46:30|85.12|85.05|85.12|85.04|85.13|85.06|85.12|85.02|1321
1651736800000|2022-05-05 07:46:40||85.05||85.05||85.05||85.04|0
1651736810000|2022-05-05 07:46:50||85.04||85.03||85.04||85.03|31668
1651736820000|2022-05-05 07:47:00|85.1|85.04|85.12|85.04|85.12|85.04|85.1|85.04|0
1651736830000|2022-05-05 07:47:10|85.1|85.03|85.12|85.04|85.12|85.04|85.1|85.03|1410
1651736840000|2022-05-05 07:47:20|85.15|85.05|85.15|85.09|85.15|85.11|85.15|85.05|2884
1651736850000|2022-05-05 07:47:30||85.08||85.09||85.1||85.06|0
1651736860000|2022-05-05 07:47:40|85.16|85.1|85.19|85.13|85.19|85.15|85.16|85.1|2021
1651736870000|2022-05-05 07:47:50||85.12||85.11||85.12||85.1|0
1651736880000|2022-05-05 07:48:00|85.22|85.1|85.19|85.15|85.25|85.17|85.19|85.1|14687
1651736890000|2022-05-05 07:48:10|85.22|85.16|85.23|85.16|85.23|85.17|85.22|85.15|8519
1651736900000|2022-05-05 07:48:20||85.17||85.16||85.17||85.15|165
1651736910000|2022-05-05 07:48:30|85.18|85.15|85.23|85.15|85.23|85.16|85.17|85.08|4233
1651736930000|2022-05-05 07:48:50|85.2|85.17|85.2|85.14|85.2|85.18|85.19|85.11|9448
1651736940000|2022-05-05 07:49:00||85.15||85.15||85.15||85.15|2315
1651736950000|2022-05-05 07:49:10|85.21|85.14|85.23|85.14|85.25|85.18|85.21|85.09|8949
1651736960000|2022-05-05 07:49:20|85.22|85.15|85.26|85.21|85.31|85.23|85.22|85.15|17713
1651736970000|2022-05-05 07:49:30||85.2||85.2||85.2||85.2|0
1651736990000|2022-05-05 07:49:50|||||||||1142
1651737000000|2022-05-05 07:50:00|85.25|85.19|85.24|85.17|85.26|85.19|85.23|85.14|4200
1651737010000|2022-05-05 07:50:10|85.26|85.18|85.23|85.17|85.26|85.2|85.23|85.14|199
1651737020000|2022-05-05 07:50:20|85.24|85.18|85.23|85.17|85.25|85.18|85.23|85.17|791
1651737030000|2022-05-05 07:50:30|85.24||85.24||85.24||85.24||0
1651737040000|2022-05-05 07:50:40|85.22|85.18|85.24|85.17|85.24|85.18|85.22|85.17|2500
1651737050000|2022-05-05 07:50:50|85.22||85.22||85.22||85.22||0
1651737070000|2022-05-05 07:51:10|85.21|85.15|85.16|85.07|85.21|85.15|85.12|85.03|13238
1651737080000|2022-05-05 07:51:20|85.15|85.08|85.16|85.1|85.16|85.12|85.15|85.06|0
1651737090000|2022-05-05 07:51:30||85.08||85.09||85.09||85.08|0
1651737110000|2022-05-05 07:51:50|85.15|85.08|85.15|85.06|85.15|85.09|85.15|85.05|0
1651737120000|2022-05-05 07:52:00|85.13|85.05|85.16|85.11|85.19|85.12|85.13|85.05|2160
1651737130000|2022-05-05 07:52:10|85.18|85.1|85.17|85.09|85.2|85.13|85.17|85.08|1877
1651737140000|2022-05-05 07:52:20|85.16|85.1|85.17|85.09|85.17|85.1|85.16|85.06|0
1651737150000|2022-05-05 07:52:30|85.16|85.08|85.21|85.13|85.21|85.14|85.16|85.08|1
1651737160000|2022-05-05 07:52:40|85.2|85.11|85.14|85.06|85.2|85.12|85.14|85.05|0
1651737170000|2022-05-05 07:52:50|85.13|85.05|85.13|85.04|85.15|85.06|85.12|85.03|525
1651737180000|2022-05-05 07:53:00|85.14|85.05|85.17|85.07|85.18|85.1|85.13|85.05|0
1651737190000|2022-05-05 07:53:10|85.16|85.08|85.17|85.08|85.18|85.1|85.15|85.06|2
1651737200000|2022-05-05 07:53:20|85.16|85.07|85.13|85.05|85.16|85.08|85.13|85.04|5835
1651737210000|2022-05-05 07:53:30|85.14|85.06|85.16|85.07|85.16|85.07|85.14|85.06|0
1651737220000|2022-05-05 07:53:40|85.17|85.08|85.2|85.12|85.2|85.13|85.17|85.08|0
1651737230000|2022-05-05 07:53:50|85.18|85.11|85.18|85.09|85.21|85.12|85.18|85.09|4299
1651737250000|2022-05-05 07:54:10|85.2|85.11|85.21|85.16|85.21|85.16|85.2|85.11|200
1651737260000|2022-05-05 07:54:20|85.2|85.13|85.2|85.12|85.2|85.14|85.2|85.11|11687
1651737270000|2022-05-05 07:54:30|85.19|85.09|85.18|85.13|85.19|85.13|85.18|85.09|0
1651737280000|2022-05-05 07:54:40||85.11||85.12||85.12||85.11|0
1651737290000|2022-05-05 07:54:50||85.13||85.12||85.13||85.11|0
1651737300000|2022-05-05 07:55:00|85.21|85.13|85.21|85.14|85.21|85.14|85.2|85.13|145
1651737310000|2022-05-05 07:55:10|85.18|85.13|85.21|85.14|85.21|85.14|85.18|85.13|1803
1651737320000|2022-05-05 07:55:20|85.23|85.15|85.3|85.23|85.3|85.23|85.23|85.15|10100
1651737330000|2022-05-05 07:55:30|85.31|85.25|85.33|85.25|85.33|85.25|85.31|85.25|500
1651737340000|2022-05-05 07:55:40|85.34|85.27|85.33|85.27|85.35|85.29|85.33|85.27|2
1651737350000|2022-05-05 07:55:50|85.34|85.28|85.35|85.29|85.35|85.29|85.34|85.27|0
1651737360000|2022-05-05 07:56:00|85.37|85.3|85.33|85.28|85.37|85.3|85.33|85.28|1323
1651737370000|2022-05-05 07:56:10|85.34|85.29|85.35|85.29|85.37|85.29|85.34|85.29|0
1651737380000|2022-05-05 07:56:20|85.34||85.34||85.34||85.34||1745
1651737390000|2022-05-05 07:56:30|85.35||85.33||85.35||85.33||0
1651737400000|2022-05-05 07:56:40|||||||||4000
1651737410000|2022-05-05 07:56:50|||||||||1052
1651737420000|2022-05-05 07:57:00|85.36|85.3|85.34|85.27|85.41|85.34|85.34|85.26|7270
1651737430000|2022-05-05 07:57:10|85.33|85.25|85.35|85.27|85.35|85.27|85.33|85.23|10
1651737440000|2022-05-05 07:57:20|85.34|85.29|85.39|85.3|85.39|85.3|85.34|85.29|0
1651737460000|2022-05-05 07:57:40|85.38|85.29|85.37|85.28|85.39|85.32|85.37|85.28|1234
1651737470000|2022-05-05 07:57:50|85.35|85.27|85.39|85.31|85.39|85.31|85.33|85.24|2033
1651737480000|2022-05-05 07:58:00|85.4|85.33|85.39|85.31|85.4|85.33|85.38|85.28|0
1651737490000|2022-05-05 07:58:10|85.38|85.3|85.34|85.28|85.38|85.3|85.34|85.25|0
1651737500000|2022-05-05 07:58:20|85.33|85.25|85.33|85.26|85.34|85.27|85.33|85.23|77
1651737510000|2022-05-05 07:58:30|85.34|85.25|85.35|85.26|85.37|85.28|85.32|85.23|2
1651737520000|2022-05-05 07:58:40|85.34|85.25|85.4|85.34|85.42|85.39|85.34|85.25|20227
1651737530000|2022-05-05 07:58:50|85.41||85.41||85.41||85.41||0
1651737540000|2022-05-05 07:59:00|85.4|85.32|85.41|85.33|85.42|85.33|85.39|85.3|100
1651737560000|2022-05-05 07:59:20|85.4||85.4||85.4||85.4||490
1651737580000|2022-05-05 07:59:40|||||||||708
1651737600000|2022-05-05 08:00:00|85.39|85.31|85.38|85.3|85.39|85.32|85.38|85.3|50
1651737610000|2022-05-05 08:00:10|85.36|85.29|85.37|85.29|85.38|85.29|85.35|85.27|1000
1651737620000|2022-05-05 08:00:20|85.38|85.3|85.28|85.21|85.39|85.3|85.28|85.19|8567
1651737630000|2022-05-05 08:00:30|85.29|85.23|85.3|85.23|85.31|85.23|85.29|85.21|0
1651737640000|2022-05-05 08:00:40|85.29|85.21|85.26|85.19|85.29|85.21|85.26|85.19|1210
1651737650000|2022-05-05 08:00:50||85.2||85.2||85.2||85.2|0
1651737660000|2022-05-05 08:01:00|85.29|85.19|85.42|85.36|85.42|85.38|85.29|85.19|10000
1651737670000|2022-05-05 08:01:10|85.41|85.34|85.4|85.35|85.42|85.36|85.39|85.32|27502
1651737680000|2022-05-05 08:01:20|85.42|85.36|85.42|85.39|85.42|85.4|85.42|85.35|6976
1651737690000|2022-05-05 08:01:30|85.46|85.38|85.46|85.4|85.46|85.42|85.46|85.38|4161
1651737700000|2022-05-05 08:01:40||85.39||85.41||85.42||85.38|1693
1651737710000|2022-05-05 08:01:50|85.45|85.4|85.46|85.38|85.46|85.4|85.44|85.35|7670
1651737720000|2022-05-05 08:02:00|85.44|85.37|85.46|85.38|85.46|85.38|85.44|85.35|0
1651737730000|2022-05-05 08:02:10|85.44|85.37|85.45|85.36|85.45|85.38|85.44|85.35|2001
1651737740000|2022-05-05 08:02:20|85.46|85.37|85.46|85.38|85.46|85.39|85.45|85.37|110
1651737750000|2022-05-05 08:02:30|85.41|85.37|85.4|85.32|85.42|85.38|85.38|85.32|9177
1651737760000|2022-05-05 08:02:40|||||||||1171
1651737770000|2022-05-05 08:02:50||85.33||85.32||85.33||85.32|0
1651737780000|2022-05-05 08:03:00||85.33||85.33||85.34||85.32|3045
1651737790000|2022-05-05 08:03:10|||||||||3482
1651737800000|2022-05-05 08:03:20||85.32||85.32||85.32||85.32|0
1651737810000|2022-05-05 08:03:30|85.39|85.3|85.31|85.24|85.39|85.31|85.28|85.19|3214
1651737820000|2022-05-05 08:03:40|85.3|85.23|85.31|85.25|85.31|85.25|85.3|85.21|0
1651737830000|2022-05-05 08:03:50||85.26||85.26||85.26||85.26|2604
1651737840000|2022-05-05 08:04:00||85.25||85.25||85.25||85.25|0
1651737850000|2022-05-05 08:04:10|||||||||394
1651737860000|2022-05-05 08:04:20|||||||||1791
1651737870000|2022-05-05 08:04:30||85.26||85.25||85.26||85.25|0
1651737880000|2022-05-05 08:04:40||85.26||85.25||85.26||85.25|0
1651737890000|2022-05-05 08:04:50|85.32|85.27|85.39|85.31|85.39|85.31|85.32|85.27|8697
1651737900000|2022-05-05 08:05:00|85.38|85.29|85.38|85.3|85.39|85.32|85.33|85.25|1400
1651737910000|2022-05-05 08:05:10|85.34|85.29|85.32|85.26|85.36|85.29|85.29|85.21|4186
1651737920000|2022-05-05 08:05:20||85.25||85.26||85.26||85.25|60538
1651737930000|2022-05-05 08:05:30||85.25||85.26||85.26||85.25|783
1651737940000|2022-05-05 08:05:40||85.25||85.25||85.25||85.25|0
1651737950000|2022-05-05 08:05:50|85.3|85.24|85.27|85.2|85.34|85.25|85.27|85.19|849
1651737960000|2022-05-05 08:06:00|85.28||85.28||85.28||85.28||3
1651737970000|2022-05-05 08:06:10|85.27||85.28||85.28||85.27||0
1651737990000|2022-05-05 08:06:30||85.21||85.21||85.21||85.21|0
1651738000000|2022-05-05 08:06:40|85.26|85.19|85.26|85.18|85.26|85.19|85.23|85.13|0
1651738010000|2022-05-05 08:06:50||85.19||85.19||85.19||85.19|2917
1651738020000|2022-05-05 08:07:00||85.21||85.18||85.21||85.17|0
1651738030000|2022-05-05 08:07:10|85.25|85.17|85.24|85.16|85.25|85.18|85.23|85.15|0
1651738040000|2022-05-05 08:07:20|85.23|85.17|85.2|85.13|85.24|85.17|85.19|85.11|10824
1651738050000|2022-05-05 08:07:30|85.18|85.12|85.18|85.12|85.18|85.13|85.18|85.12|24
1651738060000|2022-05-05 08:07:40|85.19|85.09|85.11|85.04|85.19|85.09|85.11|85.03|3983
1651738070000|2022-05-05 08:07:50|85.09|85.03|85.1|85.02|85.11|85.05|85.09|85.01|0
1651738080000|2022-05-05 08:08:00|85.11|85.01|85.08|85.01|85.11|85.03|85.08|85|1905
1651738090000|2022-05-05 08:08:10|85.07|85|85.08|85.02|85.08|85.02|85.07|85|0
1651738100000|2022-05-05 08:08:20||85.01||85.02||85.02||85.01|0
1651738120000|2022-05-05 08:08:40||85||85.01||85.01||85|0
1651738130000|2022-05-05 08:08:50|85.07|85|85.07|85|85.07|85|85.05|85|0
1651738140000|2022-05-05 08:09:00|85.06||85.06||85.06||85.06||0
1651738150000|2022-05-05 08:09:10|85.05|84.99|84.96|84.88|85.05|84.99|84.95|84.86|17532
1651738160000|2022-05-05 08:09:20|84.95|84.9|84.95|84.87|84.96|84.9|84.95|84.85|10586
1651738180000|2022-05-05 08:09:40|84.94|84.86|84.94|84.86|84.95|84.88|84.94|84.85|20
1651738190000|2022-05-05 08:09:50||84.87||84.86||84.88||84.86|0
1651738200000|2022-05-05 08:10:00|84.93|84.85|84.9|84.83|84.93|84.86|84.9|84.81|78
1651738210000|2022-05-05 08:10:10|84.91|84.81|84.87|84.78|84.91|84.82|84.86|84.77|1869
1651738220000|2022-05-05 08:10:20|84.89|84.77|84.89|84.81|84.96|84.88|84.89|84.77|42483
1651738230000|2022-05-05 08:10:30|84.88|84.8|84.88|84.8|84.9|84.81|84.81|84.75|21001
1651738240000|2022-05-05 08:10:40|84.86|84.79|84.88|84.84|84.88|84.84|84.84|84.78|0
1651738250000|2022-05-05 08:10:50||84.85||84.84||84.85||84.79|142924
1651738260000|2022-05-05 08:11:00|84.91|84.85|84.89|84.83|84.96|84.86|84.87|84.79|9140
1651738270000|2022-05-05 08:11:10|84.91|84.84|84.93|84.84|84.93|84.84|84.9|84.84|1500
1651738280000|2022-05-05 08:11:20|84.95|84.85|84.99|84.91|84.99|84.91|84.95|84.85|278
1651738290000|2022-05-05 08:11:30|84.98|84.89|84.98|84.91|84.98|84.91|84.97|84.88|0
1651738300000|2022-05-05 08:11:40||84.89||84.9||84.9||84.89|0
1651738320000|2022-05-05 08:12:00|||||||||796
1651738330000|2022-05-05 08:12:10|84.97|84.88|84.95|84.88|84.97|84.88|84.94|84.85|120
1651738340000|2022-05-05 08:12:20||84.89||84.89||84.9||84.89|0
1651738350000|2022-05-05 08:12:30|||||||||11702
1651738360000|2022-05-05 08:12:40|84.94|84.9|84.94|84.9|84.94|84.91|84.94|84.9|29
1651738370000|2022-05-05 08:12:50|84.95|84.91|85.06|84.99|85.08|84.99|84.95|84.91|21346
1651738380000|2022-05-05 08:13:00|85.07|85|85.08|85.01|85.1|85.04|85.07|84.99|0
1651738390000|2022-05-05 08:13:10|85.07|84.97|85.06|84.98|85.07|84.98|85.03|84.93|1661
1651738400000|2022-05-05 08:13:20|85.04|84.97|85.06|85|85.06|85|85.04|84.95|0
1651738410000|2022-05-05 08:13:30||84.98||84.99||85||84.98|0
1651738420000|2022-05-05 08:13:40||84.98||85.02||85.02||84.98|0
1651738430000|2022-05-05 08:13:50|85.07|85.04|85.1|85.05|85.1|85.06|85.07|85.03|2381
1651738440000|2022-05-05 08:14:00||85.02||85.02||85.06||85.01|2278
1651738460000|2022-05-05 08:14:20|85.08|85|85.08|85.02|85.08|85.02|85.08|84.99|0
1651738480000|2022-05-05 08:14:40|85.07|85.01|85.06|85|85.07|85.01|85.06|84.97|0
1651738490000|2022-05-05 08:14:50|85.07|84.99|85.09|85.03|85.09|85.03|85.07|84.99|29879
1651738500000|2022-05-05 08:15:00|85.1|85.04|85.15|85.08|85.15|85.09|85.1|85.04|8446
1651738510000|2022-05-05 08:15:10|85.14|85.07|85.13|85.07|85.14|85.07|85.13|85.05|2
1651738520000|2022-05-05 08:15:20|85.12|85.05|85.13|85.06|85.13|85.08|85.11|85.02|30
1651738540000|2022-05-05 08:15:40|85.12|85.04|85.11|85.03|85.12|85.04|85.1|85.01|30985
1651738550000|2022-05-05 08:15:50|85.1|85.02|85.1|85.02|85.1|85.04|85.08|84.99|2000
1651738560000|2022-05-05 08:16:00|85.11|85.03|85.11|85.03|85.13|85.05|85.11|85.01|60
1651738570000|2022-05-05 08:16:10|85.1|85.01|85.06|84.97|85.1|85.01|85.06|84.97|1164
1651738580000|2022-05-05 08:16:20|85.07|84.98|85.1|85.02|85.13|85.06|85.07|84.98|8692
1651738590000|2022-05-05 08:16:30|||||||||571
1651738600000|2022-05-05 08:16:40|85.09|85.01|85.1|85.02|85.1|85.02|85.08|84.99|1175
1651738610000|2022-05-05 08:16:50|85.09|85|85.04|84.98|85.09|85.02|85.04|84.97|1026
1651738620000|2022-05-05 08:17:00|85.03|84.97|85.03|84.96|85.04|84.98|85.01|84.93|0
1651738630000|2022-05-05 08:17:10|85.04|84.94|85.01|84.94|85.04|84.94|85.01|84.93|100
1651738640000|2022-05-05 08:17:20|85|84.93|84.94|84.87|85|84.93|84.94|84.85|0
1651738650000|2022-05-05 08:17:30|84.93||84.93||84.93||84.93||0
1651738660000|2022-05-05 08:17:40|84.94|84.85|84.9|84.82|84.94|84.85|84.9|84.81|904
1651738670000|2022-05-05 08:17:50|84.91|84.83|84.94|84.88|84.94|84.89|84.91|84.83|3166
1651738680000|2022-05-05 08:18:00|84.93|84.86|84.93|84.84|84.94|84.86|84.92|84.83|0
1651738690000|2022-05-05 08:18:10|84.94|84.85|84.94|84.88|84.94|84.88|84.94|84.85|0
1651738700000|2022-05-05 08:18:20|84.93|84.87|84.94|84.87|84.94|84.87|84.92|84.83|0
1651738710000|2022-05-05 08:18:30||84.86||84.87||84.87||84.85|3
1651738720000|2022-05-05 08:18:40||84.86||84.86||84.86||84.85|134
1651738730000|2022-05-05 08:18:50||84.87||84.85||84.87||84.84|5
1651738750000|2022-05-05 08:19:10||84.88||84.88||84.88||84.87|0
1651738760000|2022-05-05 08:19:20||84.87||84.86||84.87||84.86|1374
1651738780000|2022-05-05 08:19:40|84.93|84.85|84.92|84.84|84.93|84.85|84.92|84.83|0
1651738790000|2022-05-05 08:19:50||84.85||84.85||84.85||84.84|0
1651738800000|2022-05-05 08:20:00||84.84||84.85||84.85||84.83|100
1651738810000|2022-05-05 08:20:10|84.93|84.86|84.93|84.87|84.93|84.87|84.93|84.86|110
1651738820000|2022-05-05 08:20:20|84.94|84.9|85.03|84.96|85.04|84.97|84.93|84.87|7507
1651738830000|2022-05-05 08:20:30|85.04|84.97|85.04|84.97|85.05|84.98|85.04|84.95|2000
1651738840000|2022-05-05 08:20:40|85.05|84.98|85.04|85|85.06|85|85|84.97|3295
1651738850000|2022-05-05 08:20:50|85.06|85.01|85.09|85.03|85.09|85.03|85.04|84.99|4236
1651738870000|2022-05-05 08:21:10|85.07|85|85.13|85.07|85.13|85.07|85.05|84.97|2694
1651738900000|2022-05-05 08:21:40|85.12||85.13||85.13||85.12||144
1651738910000|2022-05-05 08:21:50|||||||||7597
1651738930000|2022-05-05 08:22:10||85.08||85.08||85.08||85.08|0
1651738940000|2022-05-05 08:22:20|85.15|85.09|85.18|85.11|85.18|85.13|85.15|85.09|3541
1651738950000|2022-05-05 08:22:30|85.19|85.12|85.22|85.15|85.22|85.15|85.19|85.12|0
1651738960000|2022-05-05 08:22:40|85.2|85.13|85.15|85.11|85.2|85.13|85.15|85.07|2102
1651738990000|2022-05-05 08:23:10|85.14|85.08|85.15|85.1|85.15|85.1|85.11|85.05|19648
1651739000000|2022-05-05 08:23:20|85.14||85.14||85.14||85.14||916
1651739010000|2022-05-05 08:23:30|85.13||85.13||85.13||85.13||1138
1651739030000|2022-05-05 08:23:50|85.12|85.06|85.11|85.05|85.12|85.06|85.11|85.05|0
1651739040000|2022-05-05 08:24:00|||||||||5610
1651739050000|2022-05-05 08:24:10|85.1||85.1||85.1||85.1||0
1651739070000|2022-05-05 08:24:30|85.11|85.06|85.15|85.1|85.2|85.14|85.11|85.06|8903
1651739080000|2022-05-05 08:24:40|||||||||2500
1651739100000|2022-05-05 08:25:00|85.14|85.09|85.12|85.07|85.14|85.09|85.12|85.05|196
1651739110000|2022-05-05 08:25:10|85.11||85.11||85.11||85.11||0
1651739160000|2022-05-05 08:26:00|85.1|85.05|85.09|85.05|85.11|85.08|85.07|85|13947
1651739170000|2022-05-05 08:26:10|85.08|85.03|85.04|84.96|85.09|85.03|85.04|84.96|1702
1651739180000|2022-05-05 08:26:20|85.03|84.95|85.01|84.95|85.03|84.97|85.01|84.93|0
1651739190000|2022-05-05 08:26:30|||||||||18
1651739200000|2022-05-05 08:26:40||84.96||84.96||84.97||84.96|550
1651739220000|2022-05-05 08:27:00|85.02|84.99|85.13|85.09|85.17|85.11|85.02|84.99|14685
1651739230000|2022-05-05 08:27:10||85.07||85.07||85.07||85.07|300
1651739250000|2022-05-05 08:27:30|85.12||85.1||85.12||85.1||1
1651739260000|2022-05-05 08:27:40|85.12||85.11||85.12||85.11||160
1651739280000|2022-05-05 08:28:00|||||||||23531
1651739310000|2022-05-05 08:28:30|85.09|85.06|85.02|84.96|85.09|85.06|85.02|84.96|9126
1651739320000|2022-05-05 08:28:40|85.03|84.97|85.07|85.01|85.07|85.01|85.03|84.97|4955
1651739340000|2022-05-05 08:29:00|85.05|84.99|85.05|84.99|85.05|84.99|85.05|84.97|0
1651739350000|2022-05-05 08:29:10||85||85||85.01||84.99|0
1651739360000|2022-05-05 08:29:20|85.04||85.05||85.05||85.04||0
1651739370000|2022-05-05 08:29:30|85.07|85.05|85.05|85|85.09|85.05|85.05|85|6944
1651739380000|2022-05-05 08:29:40|85.06||85.05||85.06||85.05||100
1651739390000|2022-05-05 08:29:50|85.06||85.05||85.07||85.05||2500
1651739400000|2022-05-05 08:30:00|85.06|85.02|85.06|85.01|85.08|85.02|85.06|85|0
1651739420000|2022-05-05 08:30:20|||||||||113
1651739430000|2022-05-05 08:30:30|85.07|85.02|85.07|85.01|85.09|85.05|85.07|85.01|16468
1651739440000|2022-05-05 08:30:40|||||||||111
1651739450000|2022-05-05 08:30:50||85.02||85.02||85.02||85.02|46
1651739460000|2022-05-05 08:31:00||85.03||85.04||85.04||85.03|2223
1651739470000|2022-05-05 08:31:10||85.03||85.03||85.03||85.03|0
1651739480000|2022-05-05 08:31:20|85.06|85.02|85.07|85.01|85.07|85.02|85.06|85.01|8051
1651739490000|2022-05-05 08:31:30||85.02||85.02||85.02||85.02|2500
1651739500000|2022-05-05 08:31:40|85.06|85.03|85.06|85.01|85.06|85.03|85.06|85.01|0
1651739510000|2022-05-05 08:31:50|85.05||85.04||85.05||85.04||0
1651739520000|2022-05-05 08:32:00|85.02|85|85.01|84.95|85.04|85|85|84.94|9340
1651739530000|2022-05-05 08:32:10||84.94||84.94||84.94||84.94|1000
1651739540000|2022-05-05 08:32:20|||||||||104
1651739550000|2022-05-05 08:32:30|85|84.96|85|84.95|85|84.96|85|84.93|0
1651739560000|2022-05-05 08:32:40|||||||||5848
1651739570000|2022-05-05 08:32:50||84.94||84.93||84.94||84.93|0
1651739580000|2022-05-05 08:33:00|84.99|84.91|84.98|84.92|84.99|84.93|84.98|84.91|0
1651739590000|2022-05-05 08:33:10||84.93||84.93||84.93||84.93|0
1651739630000|2022-05-05 08:33:50|85|84.94|85|84.97|85.03|84.97|85|84.94|5873
1651739640000|2022-05-05 08:34:00|85.02|84.96|85.03|84.98|85.03|84.98|85.02|84.96|957
1651739650000|2022-05-05 08:34:10|85.02|84.97|84.98|84.92|85.02|84.97|84.98|84.92|6228
1651739660000|2022-05-05 08:34:20|84.97|84.91|84.96|84.9|84.97|84.91|84.94|84.87|0
1651739670000|2022-05-05 08:34:30|84.95|84.89|84.94|84.9|84.96|84.9|84.94|84.87|0
1651739680000|2022-05-05 08:34:40|84.92|84.88|84.92|84.86|84.92|84.88|84.92|84.86|231
1651739700000|2022-05-05 08:35:00|84.9|84.84|84.85|84.79|84.9|84.84|84.85|84.79|2181
1651739710000|2022-05-05 08:35:10|84.84|84.78|84.86|84.8|84.87|84.81|84.81|84.75|10000
1651739720000|2022-05-05 08:35:20|84.85|84.78|84.84|84.78|84.85|84.78|84.83|84.77|0
1651739730000|2022-05-05 08:35:30|84.83|84.77|84.83|84.78|84.83|84.78|84.81|84.76|104
1651739740000|2022-05-05 08:35:40|84.82||84.82||84.82||84.82||0
1651739750000|2022-05-05 08:35:50|84.83|84.79|84.86|84.81|84.9|84.85|84.82|84.79|28550
1651739760000|2022-05-05 08:36:00||84.82||84.83||84.83||84.81|315
1651739770000|2022-05-05 08:36:10|84.89|84.85|84.95|84.9|84.96|84.9|84.89|84.85|2601
1651739780000|2022-05-05 08:36:20||84.91||84.9||84.91||84.9|3910
1651739790000|2022-05-05 08:36:30|84.94|84.92|84.92|84.87|84.94|84.92|84.92|84.85|32790
1651739800000|2022-05-05 08:36:40|||||||||32325
1651739810000|2022-05-05 08:36:50||84.88||84.87||84.88||84.87|20
1651739830000|2022-05-05 08:37:10||84.88||84.87||84.89||84.87|0
1651739840000|2022-05-05 08:37:20|||||||||7023
1651739860000|2022-05-05 08:37:40|84.9|84.86|84.91|84.85|84.92|84.86|84.9|84.85|7526
1651739870000|2022-05-05 08:37:50||84.86||84.86||84.86||84.86|1502
1651739880000|2022-05-05 08:38:00|84.89|84.85|84.89|84.84|84.89|84.85|84.89|84.83|2474
1651739890000|2022-05-05 08:38:10|84.88||84.88||84.89||84.88||10
1651739900000|2022-05-05 08:38:20|84.87|84.83|84.81|84.75|84.87|84.83|84.81|84.73|3349
1651739910000|2022-05-05 08:38:30||84.77||84.75||84.77||84.75|5839
1651739920000|2022-05-05 08:38:40|84.83|84.77|84.85|84.78|84.87|84.82|84.82|84.77|10590
1651739930000|2022-05-05 08:38:50|84.86|84.79|84.87|84.82|84.87|84.82|84.86|84.78|21
1651739940000|2022-05-05 08:39:00||84.83||84.83||84.83||84.83|0
1651739950000|2022-05-05 08:39:10|84.85|84.82|84.86|84.81|84.87|84.82|84.85|84.81|5692
1651739960000|2022-05-05 08:39:20|84.83|84.79|84.82|84.76|84.83|84.79|84.82|84.75|2496
1651739970000|2022-05-05 08:39:30|||||||||1179
1651739980000|2022-05-05 08:39:40|84.81|84.75|84.79|84.73|84.81|84.75|84.79|84.71|0
1651739990000|2022-05-05 08:39:50|84.77|84.72|84.77|84.71|84.77|84.72|84.77|84.71|6102
1651740000000|2022-05-05 08:40:00|84.75|84.69|84.73|84.68|84.75|84.7|84.73|84.67|11731
1651740010000|2022-05-05 08:40:10|84.75|84.7|84.76|84.7|84.78|84.72|84.75|84.7|2500
1651740020000|2022-05-05 08:40:20|84.77|84.71|84.77|84.72|84.77|84.72|84.77|84.71|0
1651740030000|2022-05-05 08:40:30|||||||||2200
1651740040000|2022-05-05 08:40:40|84.75|84.7|84.71|84.64|84.75|84.7|84.71|84.63|4870
1651740050000|2022-05-05 08:40:50||84.65||84.65||84.65||84.65|0
1651740060000|2022-05-05 08:41:00|84.73|84.66|84.75|84.69|84.75|84.69|84.73|84.66|869
1651740070000|2022-05-05 08:41:10|84.73|84.68|84.7|84.64|84.73|84.68|84.7|84.64|0
1651740080000|2022-05-05 08:41:20|||||||||2999
1651740100000|2022-05-05 08:41:40|||||||||11
1651740110000|2022-05-05 08:41:50|||||||||600
1651740120000|2022-05-05 08:42:00|||||||||234
1651740130000|2022-05-05 08:42:10|||||||||11742
1651740160000|2022-05-05 08:42:40|84.69|84.62|84.67|84.61|84.69|84.62|84.66|84.61|9
1651740180000|2022-05-05 08:43:00|84.66|84.6|84.67|84.61|84.67|84.61|84.66|84.59|321
1651740190000|2022-05-05 08:43:10|84.66|84.6|84.6|84.55|84.66|84.6|84.6|84.53|21
1651740200000|2022-05-05 08:43:20|84.61||84.6||84.61||84.6||0
1651740210000|2022-05-05 08:43:30||84.54||84.54||84.54||84.54|20000
1651740220000|2022-05-05 08:43:40|84.59||84.59||84.59||84.59||118
1651740240000|2022-05-05 08:44:00|84.6|84.56|84.6|84.54|84.6|84.56|84.6|84.54|775
1651740270000|2022-05-05 08:44:30|84.61|84.55|84.62|84.57|84.62|84.59|84.61|84.55|6290
1651740280000|2022-05-05 08:44:40|84.61|84.55|84.6|84.55|84.61|84.56|84.6|84.54|0
1651740290000|2022-05-05 08:44:50|84.58|84.54|84.56|84.5|84.58|84.54|84.56|84.5|8178
1651740300000|2022-05-05 08:45:00|||||||||1184
1651740340000|2022-05-05 08:45:40|||||||||7812
1651740360000|2022-05-05 08:46:00|84.58|84.51|84.57|84.51|84.58|84.54|84.57|84.51|4435
1651740370000|2022-05-05 08:46:10|84.56|84.52|84.56|84.51|84.56|84.52|84.56|84.5|0
1651740380000|2022-05-05 08:46:20|84.55|84.5|84.5|84.45|84.55|84.5|84.5|84.45|25373
1651740390000|2022-05-05 08:46:30|84.52|84.47|84.51|84.45|84.52|84.47|84.51|84.45|914
1651740410000|2022-05-05 08:46:50|84.5|84.46|84.53|84.45|84.53|84.47|84.5|84.44|1839
1651740420000|2022-05-05 08:47:00|84.52|84.44|84.52|84.44|84.52|84.44|84.52|84.44|4704
1651740430000|2022-05-05 08:47:10|84.5|84.43|84.47|84.42|84.5|84.43|84.47|84.42|574
1651740440000|2022-05-05 08:47:20|84.49|84.44|84.5|84.44|84.5|84.45|84.47|84.43|11348
1651740470000|2022-05-05 08:47:50||84.45||84.45||84.45||84.45|12242
1651740480000|2022-05-05 08:48:00|84.48|84.44|84.47|84.41|84.48|84.44|84.47|84.41|7088
1651740490000|2022-05-05 08:48:10|84.45|84.4|84.46|84.4|84.48|84.41|84.45|84.4|0
1651740500000|2022-05-05 08:48:20|84.44|84.39|84.44|84.38|84.44|84.39|84.44|84.38|3420
1651740510000|2022-05-05 08:48:30||84.39||84.39||84.39||84.39|3564
1651740520000|2022-05-05 08:48:40|84.46|84.4|84.49|84.44|84.52|84.45|84.46|84.4|772
1651740530000|2022-05-05 08:48:50|84.51|84.46|84.56|84.52|84.56|84.52|84.51|84.46|16394
1651740540000|2022-05-05 08:49:00|84.58|84.53|84.62|84.56|84.62|84.56|84.58|84.53|849
1651740550000|2022-05-05 08:49:10|84.63|84.57|84.63|84.57|84.63|84.57|84.63|84.57|0
1651740560000|2022-05-05 08:49:20|84.62|84.56|84.58|84.51|84.62|84.56|84.58|84.51|3702
1651740580000|2022-05-05 08:49:40|84.59|84.52|84.59|84.54|84.59|84.54|84.59|84.51|0
1651740590000|2022-05-05 08:49:50|||||||||35278
1651740600000|2022-05-05 08:50:00|84.58|84.52|84.58|84.52|84.58|84.52|84.58|84.52|11753
1651740610000|2022-05-05 08:50:10|84.57|84.5|84.55|84.48|84.57|84.5|84.55|84.48|0
1651740630000|2022-05-05 08:50:30|84.56|84.49|84.56|84.5|84.56|84.5|84.56|84.49|100
1651740650000|2022-05-05 08:50:50||84.51||84.51||84.51||84.51|11
1651740660000|2022-05-05 08:51:00|84.55|84.5|84.55|84.48|84.55|84.5|84.54|84.48|11
1651740670000|2022-05-05 08:51:10|84.54|84.47|84.52|84.46|84.54|84.47|84.52|84.45|35
1651740680000|2022-05-05 08:51:20|||||||||803
1651740690000|2022-05-05 08:51:30|84.54|84.47|84.52|84.47|84.54|84.48|84.52|84.47|3038
1651740700000|2022-05-05 08:51:40|||||||||33
1651740710000|2022-05-05 08:51:50|||||||||350
1651740720000|2022-05-05 08:52:00|84.55|84.48|84.52|84.46|84.56|84.52|84.52|84.46|6856
1651740730000|2022-05-05 08:52:10|||||||||569
1651740740000|2022-05-05 08:52:20|84.49|84.45|84.52|84.45|84.52|84.45|84.49|84.42|7433
1651740750000|2022-05-05 08:52:30|84.51|84.44|84.49|84.44|84.51|84.44|84.49|84.44|8373
1651740780000|2022-05-05 08:53:00|84.47|84.43|84.45|84.4|84.47|84.43|84.45|84.4|33881
1651740790000|2022-05-05 08:53:10|84.44||84.44||84.44||84.44||0
1651740800000|2022-05-05 08:53:20|84.43|84.43|84.44|84.4|84.44|84.43|84.43|84.4|1125
1651740810000|2022-05-05 08:53:30|84.43||84.43||84.43||84.43||0
1651740820000|2022-05-05 08:53:40|84.44|84.41|84.45|84.4|84.46|84.41|84.44|84.4|26295
1651740830000|2022-05-05 08:53:50|84.44||84.44||84.44||84.44||0
1651740840000|2022-05-05 08:54:00|||||||||11842
1651740850000|2022-05-05 08:54:10|84.45||84.45||84.45||84.45||12
1651740860000|2022-05-05 08:54:20|84.44||84.44||84.44||84.44||2
1651740870000|2022-05-05 08:54:30|||||||||19076
1651740880000|2022-05-05 08:54:40|84.4|84.39|84.35|84.29|84.4|84.39|84.35|84.28|13770
1651740890000|2022-05-05 08:54:50||84.3||84.3||84.3||84.3|0
1651740900000|2022-05-05 08:55:00|84.34|84.28|84.3|84.26|84.34|84.28|84.29|84.24|707
1651740910000|2022-05-05 08:55:10|84.29|84.25|84.29|84.24|84.29|84.25|84.29|84.24|302
1651740920000|2022-05-05 08:55:20|84.27|84.23|84.27|84.22|84.27|84.23|84.27|84.21|0
1651740930000|2022-05-05 08:55:30|84.26|84.21|84.26|84.21|84.26|84.21|84.26|84.21|25
1651740960000|2022-05-05 08:56:00|84.25||84.25||84.25||84.25||0
1651740970000|2022-05-05 08:56:10|||||||||3
1651740990000|2022-05-05 08:56:30||84.2||84.2||84.21||84.2|0
1651741000000|2022-05-05 08:56:40|84.23||84.23||84.25||84.23||0
1651741010000|2022-05-05 08:56:50|84.24|84.18|84.19|84.13|84.24|84.18|84.14|84.08|33333
1651741020000|2022-05-05 08:57:00|84.18|84.12|84.13|84.07|84.18|84.12|84.13|84.06|5254
1651741030000|2022-05-05 08:57:10|84.12|84.05|84.12|84.07|84.13|84.08|84.11|84.04|54
1651741040000|2022-05-05 08:57:20||84.06||84.06||84.07||84.06|1469
1651741060000|2022-05-05 08:57:40|84.1|84.04|84.08|84.01|84.1|84.04|84.08|84.01|3
1651741070000|2022-05-05 08:57:50|84.07|84|84.06|84|84.07|84|84.06|84|0
1651741080000|2022-05-05 08:58:00|84.07|84.02|84.12|84.07|84.13|84.08|84.07|84.02|7537
1651741090000|2022-05-05 08:58:10|84.11|84.05|84.09|84.04|84.11|84.05|84.09|84.04|300
1651741100000|2022-05-05 08:58:20||84.05||84.05||84.05||84.05|118908
1651741110000|2022-05-05 08:58:30||84.06||84.06||84.06||84.06|0
1651741120000|2022-05-05 08:58:40|84.07|84.03|84.05|84.01|84.07|84.03|84.05|84.01|2122
1651741130000|2022-05-05 08:58:50|||||||||8209
1651741140000|2022-05-05 08:59:00|84.04|84|84.07|84.01|84.07|84.03|84.04|84|3336
1651741150000|2022-05-05 08:59:10|84.05||84.05||84.05||84.05||5
1651741160000|2022-05-05 08:59:20|84.07|84.04|84.12|84.07|84.12|84.07|84.07|84.04|5096
1651741170000|2022-05-05 08:59:30|84.11|84.06|84.11|84.06|84.11|84.06|84.11|84.04|4
1651741180000|2022-05-05 08:59:40|84.12||84.12||84.12||84.12||35
1651741200000|2022-05-05 09:00:00||84.08||84.06||84.08||84.06|11
1651741210000|2022-05-05 09:00:10||84.08||84.08||84.08||84.08|1322
1651741220000|2022-05-05 09:00:20||84.06||84.06||84.06||84.06|1911
1651741230000|2022-05-05 09:00:30|84.11|84.04|84.11|84.07|84.11|84.07|84.11|84.04|237
1651741240000|2022-05-05 09:00:40|84.1|84.08|84.18|84.12|84.18|84.12|84.1|84.08|7083
1651741250000|2022-05-05 09:00:50|84.19|84.14|84.2|84.14|84.2|84.14|84.19|84.14|15490
1651741260000|2022-05-05 09:01:00|84.17||84.17||84.17||84.17||349
1651741270000|2022-05-05 09:01:10|||||||||70
1651741290000|2022-05-05 09:01:30|84.2|84.15|84.21|84.16|84.21|84.16|84.19|84.14|2057
1651741300000|2022-05-05 09:01:40|84.22||84.22||84.22||84.22||0
1651741310000|2022-05-05 09:01:50|84.2|84.14|84.2|84.16|84.2|84.16|84.18|84.12|0
1651741320000|2022-05-05 09:02:00|84.19|84.15|84.19|84.15|84.2|84.15|84.19|84.13|14814
1651741330000|2022-05-05 09:02:10|84.18|84.13|84.18|84.12|84.18|84.13|84.16|84.1|1244
1651741340000|2022-05-05 09:02:20|84.17|84.11|84.16|84.11|84.17|84.11|84.16|84.1|100
1651741350000|2022-05-05 09:02:30|84.18|84.12|84.19|84.14|84.19|84.14|84.18|84.12|2
1651741360000|2022-05-05 09:02:40||84.15||84.15||84.15||84.15|0
1651741370000|2022-05-05 09:02:50|||||||||2352
1651741380000|2022-05-05 09:03:00|84.18|84.13|84.16|84.11|84.18|84.13|84.16|84.1|1152
1651741390000|2022-05-05 09:03:10|84.15||84.15||84.15||84.15||8593
1651741410000|2022-05-05 09:03:30||84.12||84.12||84.12||84.12|3
1651741420000|2022-05-05 09:03:40||84.11||84.11||84.11||84.11|13
1651741440000|2022-05-05 09:04:00|||||||||97
1651741450000|2022-05-05 09:04:10|84.14||84.14||84.15||84.14||734
1651741470000|2022-05-05 09:04:30||84.09||84.09||84.09||84.09|82
1651741500000|2022-05-05 09:05:00|84.15|84.1|84.18|84.13|84.18|84.16|84.15|84.1|5164
1651741520000|2022-05-05 09:05:20|84.2|84.14|84.2|84.16|84.22|84.19|84.2|84.14|11339
1651741530000|2022-05-05 09:05:30|84.19|84.15|84.18|84.13|84.19|84.15|84.17|84.13|0
1651741540000|2022-05-05 09:05:40|84.16|84.12|84.16|84.12|84.16|84.12|84.16|84.09|13169
1651741550000|2022-05-05 09:05:50|84.15|84.1|84.13|84.09|84.15|84.1|84.13|84.09|18
1651741560000|2022-05-05 09:06:00|84.15||84.14||84.15||84.14||66
1651741570000|2022-05-05 09:06:10|84.15|84.1|84.18|84.13|84.18|84.13|84.15|84.1|2602
1651741580000|2022-05-05 09:06:20|||||||||2500
1651741590000|2022-05-05 09:06:30|84.17|84.15|84.16|84.12|84.18|84.15|84.16|84.12|2500
1651741600000|2022-05-05 09:06:40|84.13|84.1|84.12|84.09|84.16|84.1|84.12|84.09|9512
1651741610000|2022-05-05 09:06:50|||||||||36190
1651741620000|2022-05-05 09:07:00|84.13|84.07|84.1|84.04|84.13|84.07|84.09|84.04|3348
1651741630000|2022-05-05 09:07:10|||||||||1552
1651741640000|2022-05-05 09:07:20||84.05||84.04||84.05||84.04|0
1651741650000|2022-05-05 09:07:30||84.05||84.05||84.05||84.05|7798
1651741660000|2022-05-05 09:07:40||84.04||84.05||84.05||84.04|340
1651741670000|2022-05-05 09:07:50|84.11|84.07|84.12|84.08|84.13|84.09|84.11|84.07|4988
1651741680000|2022-05-05 09:08:00|84.11|84.07|84.11|84.09|84.11|84.09|84.11|84.07|150
1651741690000|2022-05-05 09:08:10|84.09|84.07|84.11|84.07|84.12|84.09|84.09|84.05|6775
1651741700000|2022-05-05 09:08:20||84.06||84.06||84.06||84.05|0
1651741710000|2022-05-05 09:08:30||84.05||84.07||84.07||84.05|10
1651741720000|2022-05-05 09:08:40|84.12|84.08|84.2|84.13|84.2|84.13|84.12|84.08|7100
1651741730000|2022-05-05 09:08:50|84.19|84.12|84.14|84.08|84.19|84.12|84.14|84.08|0
1651741740000|2022-05-05 09:09:00|84.13|84.07|84.2|84.13|84.2|84.16|84.13|84.07|5051
1651741750000|2022-05-05 09:09:10|84.19|84.12|84.17|84.12|84.19|84.12|84.17|84.12|114
1651741760000|2022-05-05 09:09:20|84.15|84.11|84.11|84.06|84.15|84.11|84.11|84.06|15093
1651741770000|2022-05-05 09:09:30|84.12|84.07|84.12|84.07|84.12|84.07|84.12|84.05|0
1651741790000|2022-05-05 09:09:50||84.06||84.05||84.06||84.05|80
1651741800000|2022-05-05 09:10:00||84.06||84.06||84.06||84.06|7
1651741810000|2022-05-05 09:10:10|84.11|84.05|84.11|84.06|84.11|84.06|84.1|84.04|693
1651741820000|2022-05-05 09:10:20|84.12|84.07|84.14|84.1|84.15|84.11|84.12|84.07|5667
1651741840000|2022-05-05 09:10:40|||||||||3000
1651741860000|2022-05-05 09:11:00|84.13|84.12|84.13|84.08|84.13|84.12|84.13|84.08|2500
1651741870000|2022-05-05 09:11:10||84.07||84.08||84.08||84.07|5978
1651741880000|2022-05-05 09:11:20|84.14|84.11|84.14|84.1|84.14|84.11|84.14|84.09|2182
1651741890000|2022-05-05 09:11:30|84.16|84.12|84.18|84.13|84.19|84.13|84.16|84.12|850
1651741900000|2022-05-05 09:11:40|84.2|84.15|84.2|84.15|84.2|84.15|84.2|84.15|0
1651741910000|2022-05-05 09:11:50|84.21|84.17|84.2|84.14|84.24|84.19|84.2|84.14|12902
1651741930000|2022-05-05 09:12:10|84.19|84.15|84.16|84.11|84.2|84.15|84.16|84.1|0
1651741940000|2022-05-05 09:12:20|84.17|84.1|84.18|84.12|84.19|84.14|84.17|84.1|46
1651741950000|2022-05-05 09:12:30||84.13||84.12||84.13||84.12|0
1651741960000|2022-05-05 09:12:40||84.13||84.13||84.13||84.13|0
1651741970000|2022-05-05 09:12:50||84.12||84.13||84.13||84.12|0
1651741980000|2022-05-05 09:13:00|84.17|84.12|84.16|84.1|84.17|84.12|84.16|84.1|0
1651741990000|2022-05-05 09:13:10|84.15|84.09|84.14|84.08|84.15|84.09|84.14|84.08|0
1651742000000|2022-05-05 09:13:20|84.12|84.07|84.1|84.06|84.12|84.07|84.1|84.04|0
1651742010000|2022-05-05 09:13:30||84.05||84.05||84.05||84.04|0
1651742020000|2022-05-05 09:13:40|84.12|84.06|84.09|84.04|84.14|84.09|84.09|84.03|28156
1651742030000|2022-05-05 09:13:50||84.03||84.04||84.04||84.03|62
1651742040000|2022-05-05 09:14:00|||||||||435
1651742070000|2022-05-05 09:14:30||84.05||84.04||84.05||84.04|0
1651742100000|2022-05-05 09:15:00||84.06||84.05||84.06||84.05|910
1651742110000|2022-05-05 09:15:10|84.08|84.04|84.08|84.03|84.08|84.05|84.08|84.03|4016
1651742140000|2022-05-05 09:15:40|||||||||3
1651742150000|2022-05-05 09:15:50||84.04||84.04||84.04||84.04|5015
1651742170000|2022-05-05 09:16:10|84.09|84.06|84.08|84.04|84.14|84.09|84.08|84.04|5656
1651742180000|2022-05-05 09:16:20||84.03||84.04||84.04||84.03|0
1651742190000|2022-05-05 09:16:30|||||||||40
1651742200000|2022-05-05 09:16:40|84.09|84.03|84.08|84.04|84.16|84.1|84.08|84.03|47939
1651742210000|2022-05-05 09:16:50|||||||||4793
1651742240000|2022-05-05 09:17:20|84.07||84.07||84.07||84.07||2103
1651742250000|2022-05-05 09:17:30||84.03||84.03||84.03||84.02|2492
1651742270000|2022-05-05 09:17:50|84.08|84.06|84.11|84.08|84.14|84.1|84.08|84.06|18927
1651742290000|2022-05-05 09:18:10||84.07||84.06||84.07||84.06|5
1651742300000|2022-05-05 09:18:20|||||||||1752
1651742320000|2022-05-05 09:18:40|84.09|84.05|84.1|84.04|84.11|84.05|84.09|84.04|105
1651742340000|2022-05-05 09:19:00|84.07|84.03|84.06|84.02|84.07|84.03|84.06|84.01|0
1651742350000|2022-05-05 09:19:10|84.05|84.01|84.05|84.01|84.05|84.01|84.05|84|1683
1651742360000|2022-05-05 09:19:20|||||||||2456
1651742390000|2022-05-05 09:19:50|84.04|84|83.99|83.95|84.04|84|83.99|83.95|100051
1651742400000|2022-05-05 09:20:00|83.97|83.94|83.93|83.87|83.97|83.94|83.93|83.87|2132
1651742410000|2022-05-05 09:20:10|83.91|83.86|83.89|83.83|83.91|83.86|83.89|83.83|0
1651742420000|2022-05-05 09:20:20|83.9|83.84|83.9|83.84|83.91|83.84|83.89|83.84|0
1651742430000|2022-05-05 09:20:30|83.89||83.89||83.89||83.89||3576
1651742440000|2022-05-05 09:20:40|83.9|83.83|83.88|83.82|83.9|83.83|83.88|83.81|36
1651742450000|2022-05-05 09:20:50|83.86|83.81|83.86|83.81|83.86|83.81|83.86|83.81|46
1651742460000|2022-05-05 09:21:00|||||||||2
1651742470000|2022-05-05 09:21:10|83.85|83.8|83.83|83.79|83.85|83.8|83.83|83.79|0
1651742480000|2022-05-05 09:21:20|83.82|83.77|83.8|83.75|83.82|83.77|83.8|83.75|8188
1651742510000|2022-05-05 09:21:50|83.79|83.73|83.69|83.64|83.79|83.73|83.69|83.63|32060
1651742520000|2022-05-05 09:22:00||83.65||83.65||83.66||83.64|3
1651742530000|2022-05-05 09:22:10|83.67|83.64|83.66|83.63|83.67|83.64|83.66|83.63|12675
1651742540000|2022-05-05 09:22:20|83.65|83.62|83.55|83.5|83.65|83.62|83.54|83.5|67361
1651742560000|2022-05-05 09:22:40|83.54|83.47|83.52|83.47|83.55|83.47|83.5|83.43|6472
1651742580000|2022-05-05 09:23:00|83.5|83.48|83.5|83.44|83.5|83.49|83.5|83.41|1872
1651742590000|2022-05-05 09:23:10|83.49|83.41|83.44|83.39|83.49|83.41|83.44|83.35|36000
1651742600000|2022-05-05 09:23:20||83.4||83.38||83.4||83.38|0
1651742610000|2022-05-05 09:23:30|83.43|83.4|83.37|83.32|83.43|83.4|83.37|83.29|0
1651742620000|2022-05-05 09:23:40|83.36|83.31|83.35|83.29|83.36|83.31|83.34|83.28|18490
1651742630000|2022-05-05 09:23:50|83.34|83.28|83.29|83.23|83.34|83.28|83.29|83.23|18712
1651742640000|2022-05-05 09:24:00||83.24||83.24||83.24||83.24|0
1651742650000|2022-05-05 09:24:10|83.28|83.22|83.35|83.3|83.36|83.32|83.28|83.22|24651
1651742660000|2022-05-05 09:24:20|83.33|83.28|83.33|83.3|83.35|83.3|83.32|83.25|14537
1651742670000|2022-05-05 09:24:30|83.36|83.32|83.34|83.29|83.36|83.32|83.33|83.29|7801
1651742680000|2022-05-05 09:24:40|83.33|83.28|83.32|83.26|83.34|83.28|83.32|83.26|59
1651742700000|2022-05-05 09:25:00|83.31||83.31||83.31||83.31||0
1651742710000|2022-05-05 09:25:10|||||||||1547
1651742730000|2022-05-05 09:25:30|83.33|83.27|83.34|83.3|83.34|83.3|83.32|83.26|5667
1651742740000|2022-05-05 09:25:40|83.36|83.31|83.35|83.31|83.36|83.32|83.35|83.3|3247
1651742750000|2022-05-05 09:25:50|83.36|83.33|83.28|83.23|83.36|83.33|83.26|83.22|39768
1651742760000|2022-05-05 09:26:00|83.27|83.24|83.25|83.22|83.27|83.24|83.25|83.22|3437
1651742770000|2022-05-05 09:26:10|83.23|83.2|83.2|83.14|83.23|83.2|83.2|83.14|18119
1651742780000|2022-05-05 09:26:20|||||||||7500
1651742790000|2022-05-05 09:26:30|||||||||2385
1651742800000|2022-05-05 09:26:40|||||||||12036
1651742820000|2022-05-05 09:27:00|||||||||23919
1651742830000|2022-05-05 09:27:10|||||||||3005
1651742840000|2022-05-05 09:27:20|83.19||83.18||83.19||83.18||4983
1651742850000|2022-05-05 09:27:30|||||||||47970
1651742860000|2022-05-05 09:27:40|83.17|83.11|83.15|83.11|83.17|83.11|83.15|83.11|12504
1651742870000|2022-05-05 09:27:50|83.17|83.13|83.23|83.2|83.23|83.2|83.16|83.13|25816
1651742890000|2022-05-05 09:28:10||83.18||83.18||83.18||83.18|0
1651742900000|2022-05-05 09:28:20|83.22||83.22||83.22||83.22||8056
1651742920000|2022-05-05 09:28:40|83.2|83.16|83.22|83.17|83.22|83.17|83.2|83.16|1141
1651742930000|2022-05-05 09:28:50|||||||||1200
1651742940000|2022-05-05 09:29:00||83.18||83.18||83.18||83.18|3980
1651742960000|2022-05-05 09:29:20|83.2|83.19|83.25|83.22|83.26|83.24|83.2|83.19|35209
1651742970000|2022-05-05 09:29:30|83.24|83.2|83.24|83.16|83.24|83.2|83.24|83.16|3521
1651742980000|2022-05-05 09:29:40|83.23|83.18|83.21|83.17|83.23|83.18|83.21|83.16|953
1651742990000|2022-05-05 09:29:50|||||||||10806
1651743000000|2022-05-05 09:30:00|||||||||5964
1651743010000|2022-05-05 09:30:10|83.2|83.16|83.2|83.16|83.2|83.16|83.2|83.16|1446
1651743020000|2022-05-05 09:30:20|83.19|83.12|83.14|83.1|83.19|83.12|83.14|83.1|87522
1651743030000|2022-05-05 09:30:30|83.15|83.11|83.25|83.2|83.25|83.2|83.15|83.11|13453
1651743040000|2022-05-05 09:30:40|83.26|83.22|83.24|83.19|83.26|83.23|83.22|83.18|7866
1651743050000|2022-05-05 09:30:50|83.23||83.24||83.24||83.23||2000
1651743060000|2022-05-05 09:31:00|83.25|83.21|83.31|83.25|83.35|83.27|83.25|83.21|19087
1651743100000|2022-05-05 09:31:40|83.3|83.24|83.28|83.21|83.3|83.24|83.28|83.21|13422
1651743110000|2022-05-05 09:31:50|83.27|83.2|83.22|83.16|83.27|83.2|83.22|83.16|900
1651743120000|2022-05-05 09:32:00||83.18||83.18||83.18||83.18|30
1651743130000|2022-05-05 09:32:10||83.16||83.16||83.16||83.16|1804
1651743140000|2022-05-05 09:32:20|83.2|83.15|83.19|83.14|83.2|83.16|83.19|83.14|424
1651743150000|2022-05-05 09:32:30|83.18|83.15|83.2|83.14|83.23|83.18|83.18|83.14|5435
1651743160000|2022-05-05 09:32:40|||||||||1000
1651743170000|2022-05-05 09:32:50|||||||||4
1651743180000|2022-05-05 09:33:00|83.19|83.12|83.14|83.1|83.19|83.12|83.14|83.1|9451
1651743190000|2022-05-05 09:33:10||83.07||83.07||83.07||83.06|1400
1651743220000|2022-05-05 09:33:40|83.12||83.12||83.12||83.12||1567
1651743230000|2022-05-05 09:33:50|83.1|83.08|83.18|83.14|83.2|83.15|83.1|83.08|18269
1651743250000|2022-05-05 09:34:10|83.2|83.16|83.25|83.22|83.27|83.22|83.2|83.16|12507
1651743270000|2022-05-05 09:34:30|83.28|83.24|83.29|83.24|83.29|83.24|83.28|83.24|1749
1651743280000|2022-05-05 09:34:40|83.28|83.22|83.28|83.22|83.28|83.22|83.28|83.22|26
1651743310000|2022-05-05 09:35:10|83.26|83.21|83.26|83.2|83.26|83.21|83.26|83.2|500
1651743320000|2022-05-05 09:35:20|83.27|83.23|83.22|83.18|83.29|83.25|83.22|83.18|4684
1651743350000|2022-05-05 09:35:50|83.24|83.19|83.3|83.23|83.33|83.28|83.24|83.19|20699
1651743360000|2022-05-05 09:36:00|83.28|83.24|83.29|83.23|83.32|83.27|83.28|83.23|2505
1651743370000|2022-05-05 09:36:10|83.3|83.25|83.3|83.25|83.3|83.25|83.3|83.25|1344
1651743380000|2022-05-05 09:36:20|83.29|83.23|83.28|83.23|83.29|83.23|83.27|83.23|1601
1651743390000|2022-05-05 09:36:30|83.29|83.25|83.35|83.3|83.36|83.3|83.26|83.23|92228
1651743400000|2022-05-05 09:36:40|83.36|83.32|83.38|83.34|83.41|83.34|83.36|83.32|7512
1651743420000|2022-05-05 09:37:00|83.4|83.37|83.37|83.34|83.44|83.37|83.37|83.34|5492
1651743430000|2022-05-05 09:37:10|83.38|83.32|83.37|83.3|83.38|83.32|83.37|83.3|470
1651743440000|2022-05-05 09:37:20|83.36|83.28|83.35|83.3|83.37|83.3|83.34|83.28|0
1651743450000|2022-05-05 09:37:30|83.36|83.33|83.32|83.28|83.38|83.33|83.29|83.25|30875
1651743460000|2022-05-05 09:37:40|83.31|83.26|83.3|83.25|83.31|83.26|83.3|83.25|943
1651743480000|2022-05-05 09:38:00|83.32|83.27|83.32|83.26|83.33|83.27|83.32|83.25|2500
1651743490000|2022-05-05 09:38:10|83.33|83.27|83.33|83.28|83.33|83.28|83.32|83.26|0
1651743500000|2022-05-05 09:38:20|83.32|83.26|83.32|83.26|83.32|83.26|83.32|83.26|170
1651743510000|2022-05-05 09:38:30|||||||||2
1651743520000|2022-05-05 09:38:40|83.31||83.31||83.31||83.31||0
1651743530000|2022-05-05 09:38:50|||||||||500
1651743540000|2022-05-05 09:39:00||83.29||83.26||83.29||83.26|7712
1651743560000|2022-05-05 09:39:20|||||||||1195
1651743570000|2022-05-05 09:39:30|83.33|83.29|83.31|83.26|83.33|83.29|83.31|83.26|856
1651743580000|2022-05-05 09:39:40|83.28|83.25|83.39|83.33|83.39|83.33|83.28|83.25|16041
1651743600000|2022-05-05 09:40:00|83.4|83.36|83.41|83.35|83.43|83.38|83.39|83.33|6799
1651743610000|2022-05-05 09:40:10|83.4|83.33|83.4|83.36|83.4|83.36|83.39|83.33|0
1651743620000|2022-05-05 09:40:20||83.34||83.35||83.35||83.34|9
1651743630000|2022-05-05 09:40:30|||||||||5303
1651743650000|2022-05-05 09:40:50|83.41|83.36|83.42|83.37|83.47|83.39|83.41|83.35|30820
1651743660000|2022-05-05 09:41:00|83.41|83.35|83.42|83.35|83.42|83.35|83.41|83.35|7012
1651743670000|2022-05-05 09:41:10|83.41||83.41||83.41||83.41||16
1651743680000|2022-05-05 09:41:20|83.42|83.37|83.46|83.41|83.46|83.41|83.42|83.37|3520
1651743690000|2022-05-05 09:41:30|83.45|83.39|83.52|83.46|83.57|83.49|83.45|83.39|3568
1651743700000|2022-05-05 09:41:40|83.54|83.48|83.5|83.44|83.54|83.5|83.5|83.44|7746
1651743720000|2022-05-05 09:42:00|||||||||1513
1651743730000|2022-05-05 09:42:10|83.51|83.45|83.46|83.39|83.52|83.46|83.45|83.39|11627
1651743740000|2022-05-05 09:42:20|83.45||83.45||83.45||83.45||2008
1651743750000|2022-05-05 09:42:30|83.44|83.38|83.42|83.37|83.45|83.41|83.42|83.37|5100
1651743760000|2022-05-05 09:42:40|83.41|83.36|83.41|83.36|83.41|83.36|83.41|83.36|11
1651743770000|2022-05-05 09:42:50|83.42|83.37|83.45|83.4|83.45|83.4|83.42|83.37|5845
1651743780000|2022-05-05 09:43:00||83.42||83.4||83.42||83.4|59
1651743800000|2022-05-05 09:43:20|||||||||70400
1651743810000|2022-05-05 09:43:30|83.44|83.39|83.45|83.39|83.45|83.39|83.44|83.38|140
1651743820000|2022-05-05 09:43:40|||||||||77
1651743830000|2022-05-05 09:43:50|83.44|83.41|83.48|83.43|83.48|83.46|83.44|83.39|31791
1651743840000|2022-05-05 09:44:00|83.46|83.41|83.55|83.49|83.57|83.49|83.46|83.4|2500
1651743850000|2022-05-05 09:44:10|83.58|83.51|83.61|83.55|83.62|83.55|83.58|83.51|6
1651743900000|2022-05-05 09:45:00|83.63|83.56|83.63|83.57|83.67|83.6|83.62|83.56|54
1651743920000|2022-05-05 09:45:20|83.62|83.55|83.59|83.53|83.62|83.55|83.59|83.53|173
1651743940000|2022-05-05 09:45:40|83.6|83.54|83.61|83.55|83.61|83.55|83.6|83.54|1234
1651743950000|2022-05-05 09:45:50|83.59|83.53|83.63|83.56|83.63|83.56|83.59|83.53|2500
1651743960000|2022-05-05 09:46:00|83.64|83.59|83.62|83.56|83.64|83.59|83.62|83.56|2615
1651743970000|2022-05-05 09:46:10|||||||||335
1651744000000|2022-05-05 09:46:40|||||||||556
1651744010000|2022-05-05 09:46:50|83.63|83.57|83.64|83.61|83.64|83.61|83.62|83.57|21695
1651744020000|2022-05-05 09:47:00|83.63|83.63|83.69|83.64|83.69|83.64|83.63|83.63|9248
1651744030000|2022-05-05 09:47:10|83.68|83.66|83.74|83.68|83.74|83.68|83.68|83.66|3850
1651744070000|2022-05-05 09:47:50|83.73|83.67|83.73|83.66|83.73|83.67|83.73|83.66|4882
1651744080000|2022-05-05 09:48:00|83.72|83.65|83.69|83.63|83.72|83.65|83.69|83.63|2233
1651744120000|2022-05-05 09:48:40|83.68|83.6|83.67|83.62|83.69|83.62|83.65|83.59|15265
1651744130000|2022-05-05 09:48:50|83.66|83.59|83.65|83.58|83.66|83.61|83.64|83.58|0
1651744140000|2022-05-05 09:49:00|83.64||83.65||83.65||83.64||100
1651744170000|2022-05-05 09:49:30|83.66|83.6|83.67|83.62|83.7|83.63|83.66|83.6|0
1651744210000|2022-05-05 09:50:10|||||||||1774
1651744230000|2022-05-05 09:50:30|||||||||2364
1651744240000|2022-05-05 09:50:40|83.66|83.64|83.66|83.6|83.66|83.64|83.66|83.6|108
1651744250000|2022-05-05 09:50:50|83.65|83.62|83.66|83.62|83.67|83.64|83.65|83.62|849
1651744260000|2022-05-05 09:51:00|83.67|83.63|83.7|83.65|83.7|83.65|83.67|83.62|5379
1651744270000|2022-05-05 09:51:10|83.68|83.63|83.72|83.68|83.72|83.68|83.68|83.62|835
1651744280000|2022-05-05 09:51:20|83.73|83.71|83.75|83.7|83.76|83.71|83.73|83.69|37
1651744290000|2022-05-05 09:51:30||83.72||83.72||83.72||83.72|373
1651744300000|2022-05-05 09:51:40|83.73|83.7|83.72|83.66|83.73|83.7|83.7|83.64|12913
1651744320000|2022-05-05 09:52:00|83.71|83.64|83.69|83.62|83.71|83.64|83.69|83.62|5195
1651744330000|2022-05-05 09:52:10|83.68|83.61|83.66|83.6|83.68|83.61|83.66|83.6|11882
1651744340000|2022-05-05 09:52:20|83.65|83.58|83.64|83.58|83.65|83.58|83.64|83.58|500
1651744360000|2022-05-05 09:52:40|83.63|83.57|83.61|83.55|83.63|83.57|83.61|83.54|150
1651744370000|2022-05-05 09:52:50||83.56||83.55||83.57||83.55|1912
1651744380000|2022-05-05 09:53:00|83.63|83.57|83.67|83.61|83.68|83.61|83.63|83.57|11007
1651744390000|2022-05-05 09:53:10|83.68|83.63|83.69|83.63|83.7|83.63|83.68|83.63|0
1651744400000|2022-05-05 09:53:20|||||||||153
1651744410000|2022-05-05 09:53:30||83.65||83.65||83.65||83.65|500
1651744420000|2022-05-05 09:53:40||83.63||83.65||83.65||83.63|300
1651744440000|2022-05-05 09:54:00||83.64||83.64||83.64||83.64|27258
1651744460000|2022-05-05 09:54:20|83.68||83.67||83.69||83.67||1
1651744470000|2022-05-05 09:54:30|83.69|83.65|83.71|83.64|83.72|83.7|83.69|83.64|13412
1651744480000|2022-05-05 09:54:40|83.72|83.66|83.68|83.61|83.72|83.66|83.68|83.61|174
1651744500000|2022-05-05 09:55:00||83.62||83.62||83.62||83.62|0
1651744510000|2022-05-05 09:55:10|||||||||3982
1651744520000|2022-05-05 09:55:20|83.67|83.61|83.67|83.61|83.67|83.61|83.67|83.61|0
1651744530000|2022-05-05 09:55:30|83.68|83.62|83.75|83.7|83.77|83.7|83.67|83.62|1487
1651744540000|2022-05-05 09:55:40|83.76||83.76||83.77||83.75||0
1651744550000|2022-05-05 09:55:50|83.77|83.69|83.74|83.68|83.77|83.69|83.73|83.68|0
1651744580000|2022-05-05 09:56:20||83.7||83.68||83.7||83.68|10
1651744590000|2022-05-05 09:56:30|83.73|83.66|83.74|83.68|83.74|83.68|83.72|83.66|25
1651744600000|2022-05-05 09:56:40|83.72|83.67|83.72|83.66|83.72|83.67|83.72|83.66|20
1651744610000|2022-05-05 09:56:50|83.73|83.67|83.74|83.68|83.74|83.68|83.73|83.67|3288
1651744620000|2022-05-05 09:57:00|83.75|83.69|83.75|83.68|83.77|83.71|83.75|83.68|1987
1651744630000|2022-05-05 09:57:10|83.74|83.69|83.74|83.68|83.74|83.69|83.74|83.68|109
1651744640000|2022-05-05 09:57:20|83.73|83.66|83.73|83.66|83.73|83.66|83.73|83.66|11871
1651744650000|2022-05-05 09:57:30|83.74|83.68|83.76|83.73|83.76|83.73|83.74|83.68|15604
1651744660000|2022-05-05 09:57:40|83.78|83.75|83.75|83.69|83.81|83.75|83.75|83.69|5124
1651744670000|2022-05-05 09:57:50||83.71||83.69||83.71||83.69|100
1651744680000|2022-05-05 09:58:00||83.71||83.71||83.71||83.71|6059
1651744690000|2022-05-05 09:58:10|83.77|83.73|83.77|83.71|83.77|83.73|83.77|83.71|4860
1651744700000|2022-05-05 09:58:20||83.74||83.73||83.74||83.72|2388
1651744710000|2022-05-05 09:58:30|83.76|83.72|83.74|83.71|83.76|83.72|83.74|83.71|3562
1651744720000|2022-05-05 09:58:40|||||||||1188
1651744760000|2022-05-05 09:59:20|83.72|83.7|83.7|83.66|83.72|83.7|83.7|83.66|6204
1651744770000|2022-05-05 09:59:30|83.71|83.65|83.72|83.66|83.72|83.69|83.7|83.65|4518
1651744780000|2022-05-05 09:59:40|83.71|83.68|83.76|83.7|83.76|83.7|83.71|83.68|2436
1651744790000|2022-05-05 09:59:50|||||||||10000
1651744800000|2022-05-05 10:00:00|83.75|83.69|83.75|83.69|83.75|83.69|83.75|83.68|7168
1651744810000|2022-05-05 10:00:10|83.74|83.68|83.68|83.62|83.74|83.68|83.68|83.62|8
1651744830000|2022-05-05 10:00:30|||||||||395
1651744840000|2022-05-05 10:00:40|83.67|83.61|83.67|83.61|83.67|83.61|83.67|83.61|0
1651744850000|2022-05-05 10:00:50||83.62||83.62||83.63||83.62|2523
1651744860000|2022-05-05 10:01:00||83.61||83.61||83.61||83.61|706
1651744870000|2022-05-05 10:01:10|83.66||83.66||83.66||83.66||0
1651744880000|2022-05-05 10:01:20|83.67||83.67||83.67||83.67||0
1651744890000|2022-05-05 10:01:30|||||||||2989
1651744900000|2022-05-05 10:01:40||83.62||83.63||83.63||83.62|10000
1651744910000|2022-05-05 10:01:50||83.64||83.64||83.64||83.63|18
1651744920000|2022-05-05 10:02:00||83.63||83.63||83.63||83.62|5568
1651744930000|2022-05-05 10:02:10|83.68|83.62|83.69|83.65|83.7|83.65|83.68|83.62|3863
1651744940000|2022-05-05 10:02:20|83.7|83.68|83.75|83.72|83.75|83.72|83.7|83.67|26504
1651744950000|2022-05-05 10:02:30|83.76|83.7|83.7|83.64|83.76|83.72|83.69|83.63|16563
1651744960000|2022-05-05 10:02:40|83.69|83.63|83.68|83.62|83.69|83.63|83.68|83.62|4344
1651744980000|2022-05-05 10:03:00||83.63||83.63||83.63||83.62|0
1651744990000|2022-05-05 10:03:10||83.64||83.64||83.64||83.64|0
1651745000000|2022-05-05 10:03:20||83.63||83.63||83.63||83.62|0
1651745020000|2022-05-05 10:03:40||83.65||83.64||83.65||83.64|16451
1651745030000|2022-05-05 10:03:50|83.69|83.7|83.72|83.66|83.74|83.7|83.68|83.64|27760
1651745040000|2022-05-05 10:04:00|83.71|83.65|83.71|83.66|83.71|83.66|83.71|83.64|3000
1651745050000|2022-05-05 10:04:10||83.65||83.67||83.67||83.65|0
1651745060000|2022-05-05 10:04:20|||||||||1188
1651745080000|2022-05-05 10:04:40|||||||||19639
1651745090000|2022-05-05 10:04:50|83.7|83.65|83.7|83.65|83.7|83.65|83.7|83.64|11572
1651745100000|2022-05-05 10:05:00|||||||||896
1651745110000|2022-05-05 10:05:10||83.66||83.66||83.66||83.66|0
1651745130000|2022-05-05 10:05:30|83.69||83.69||83.69||83.69||1000
1651745140000|2022-05-05 10:05:40|83.67|83.64|83.66|83.6|83.68|83.64|83.66|83.6|338
1651745150000|2022-05-05 10:05:50|83.64|83.59|83.67|83.63|83.77|83.75|83.64|83.59|89506
1651745170000|2022-05-05 10:06:10|83.66|83.6|83.64|83.57|83.66|83.6|83.64|83.57|2000
1651745180000|2022-05-05 10:06:20|||||||||11926
1651745190000|2022-05-05 10:06:30|83.63|83.55|83.62|83.58|83.63|83.62|83.61|83.54|14534
1651745200000|2022-05-05 10:06:40|83.64|83.6|83.63|83.58|83.64|83.6|83.61|83.58|6782
1651745210000|2022-05-05 10:06:50|83.65||83.65||83.65||83.65||100
1651745220000|2022-05-05 10:07:00|83.63||83.63||83.63||83.63||0
1651745230000|2022-05-05 10:07:10|83.64|83.61|83.67|83.61|83.67|83.61|83.64|83.61|1178
1651745240000|2022-05-05 10:07:20|83.66||83.66||83.66||83.66||0
1651745250000|2022-05-05 10:07:30|83.67|83.63|83.66|83.58|83.67|83.63|83.63|83.58|3308
1651745260000|2022-05-05 10:07:40|83.62|83.57|83.55|83.49|83.62|83.57|83.54|83.48|9991
1651745270000|2022-05-05 10:07:50|||||||||1000
1651745290000|2022-05-05 10:08:10||83.5||83.5||83.5||83.5|0
1651745300000|2022-05-05 10:08:20||83.51||83.5||83.51||83.5|8
1651745320000|2022-05-05 10:08:40|83.57|83.52|83.55|83.5|83.57|83.52|83.55|83.5|5569
1651745330000|2022-05-05 10:08:50|83.54|83.53|83.6|83.56|83.6|83.56|83.54|83.51|2506
1651745340000|2022-05-05 10:09:00|||||||||489
1651745360000|2022-05-05 10:09:20|83.62|83.59|83.7|83.65|83.72|83.65|83.62|83.59|18032
1651745370000|2022-05-05 10:09:30|83.72||83.7||83.72||83.7||1300
1651745400000|2022-05-05 10:10:00|83.67|83.62|83.65|83.59|83.67|83.62|83.65|83.59|4850
1651745420000|2022-05-05 10:10:20|83.63|83.58|83.63|83.56|83.63|83.58|83.63|83.56|2475
1651745430000|2022-05-05 10:10:30|83.64|83.58|83.65|83.58|83.65|83.58|83.64|83.58|10
1651745450000|2022-05-05 10:10:50|83.66|83.6|83.65|83.6|83.67|83.6|83.65|83.6|6
1651745490000|2022-05-05 10:11:30|||||||||1175
1651745510000|2022-05-05 10:11:50|||||||||237
1651745530000|2022-05-05 10:12:10|||||||||3562
1651745540000|2022-05-05 10:12:20|83.66|83.64|83.66|83.59|83.72|83.67|83.65|83.59|5215
1651745550000|2022-05-05 10:12:30|83.65|83.58|83.64|83.58|83.65|83.58|83.64|83.58|0
1651745560000|2022-05-05 10:12:40|83.65|83.59|83.65|83.59|83.65|83.59|83.65|83.59|5981
1651745570000|2022-05-05 10:12:50||83.6||83.6||83.6||83.6|0
1651745580000|2022-05-05 10:13:00|83.64|83.58|83.62|83.56|83.64|83.58|83.6|83.54|59
1651745590000|2022-05-05 10:13:10|83.63|83.57|83.64|83.59|83.64|83.59|83.63|83.57|4
1651745610000|2022-05-05 10:13:30||83.6||83.61||83.61||83.6|449
1651745620000|2022-05-05 10:13:40|83.65|83.63|83.68|83.63|83.69|83.63|83.65|83.61|2616
1651745630000|2022-05-05 10:13:50|83.67|83.61|83.69|83.63|83.69|83.63|83.67|83.61|0
1651745650000|2022-05-05 10:14:10|83.68|83.62|83.68|83.61|83.68|83.62|83.68|83.61|21315
1651745660000|2022-05-05 10:14:20|83.69|83.63|83.69|83.63|83.69|83.63|83.69|83.63|0
1651745680000|2022-05-05 10:14:40|83.7|83.69|83.68|83.63|83.72|83.69|83.68|83.63|20004
1651745690000|2022-05-05 10:14:50||83.62||83.62||83.62||83.62|0
1651745700000|2022-05-05 10:15:00|83.66|83.61|83.58|83.52|83.66|83.61|83.57|83.5|20172
1651745710000|2022-05-05 10:15:10|83.57|83.51|83.55|83.49|83.57|83.51|83.55|83.49|0
1651745720000|2022-05-05 10:15:20|||||||||61
1651745730000|2022-05-05 10:15:30|83.54|83.48|83.54|83.48|83.54|83.48|83.53|83.46|0
1651745740000|2022-05-05 10:15:40|83.53||83.53||83.54||83.53||5
1651745750000|2022-05-05 10:15:50||83.47||83.47||83.47||83.46|0
1651745760000|2022-05-05 10:16:00|||||||||30
1651745790000|2022-05-05 10:16:30|83.54|83.5|83.54|83.5|83.57|83.53|83.54|83.47|12908
1651745800000|2022-05-05 10:16:40|83.53||83.53||83.53||83.53||0
1651745830000|2022-05-05 10:17:10|83.54|83.51|83.58|83.53|83.65|83.58|83.54|83.5|10849
1651745840000|2022-05-05 10:17:20|83.59||83.58||83.59||83.58||0
1651745880000|2022-05-05 10:18:00|83.59|83.55|83.6|83.55|83.61|83.56|83.59|83.55|5990
1651745890000|2022-05-05 10:18:10|83.59|83.54|83.6|83.56|83.61|83.56|83.59|83.53|13428
1651745900000|2022-05-05 10:18:20|83.61|83.57|83.61|83.57|83.61|83.57|83.61|83.56|1
1651745910000|2022-05-05 10:18:30||83.58||83.58||83.58||83.58|1466
1651745920000|2022-05-05 10:18:40|83.64|83.59|83.66|83.6|83.69|83.62|83.64|83.59|3373
1651745930000|2022-05-05 10:18:50|83.68|83.62|83.69|83.62|83.7|83.65|83.68|83.62|4526
1651745940000|2022-05-05 10:19:00|83.7|83.63|83.7|83.64|83.7|83.64|83.7|83.63|0
1651745950000|2022-05-05 10:19:10|83.69|83.62|83.67|83.6|83.69|83.62|83.67|83.6|9506
1651745960000|2022-05-05 10:19:20|83.66|83.59|83.65|83.6|83.66|83.6|83.65|83.58|2500
1651745970000|2022-05-05 10:19:30|83.67|83.62|83.67|83.62|83.67|83.62|83.67|83.62|5800
1651745990000|2022-05-05 10:19:50|83.66|83.6|83.61|83.53|83.66|83.6|83.58|83.53|2500
1651746000000|2022-05-05 10:20:00|83.6||83.6||83.6||83.59||55
1651746010000|2022-05-05 10:20:10|83.59|83.52|83.56|83.5|83.59|83.52|83.56|83.5|0
1651746020000|2022-05-05 10:20:20|83.55|83.49|83.52|83.46|83.55|83.49|83.51|83.45|2532
1651746030000|2022-05-05 10:20:30|83.55|83.48|83.55|83.5|83.58|83.52|83.55|83.48|9
1651746050000|2022-05-05 10:20:50|||||||||1000
1651746070000|2022-05-05 10:21:10|||||||||1197
1651746080000|2022-05-05 10:21:20|||||||||8127
1651746090000|2022-05-05 10:21:30|83.56|83.53|83.56|83.51|83.56|83.53|83.56|83.5|4162
1651746100000|2022-05-05 10:21:40|83.54|83.5|83.5|83.44|83.54|83.5|83.5|83.44|3713
1651746110000|2022-05-05 10:21:50|83.51|83.46|83.52|83.46|83.52|83.46|83.51|83.46|0
1651746140000|2022-05-05 10:22:20|83.53|83.47|83.56|83.49|83.56|83.5|83.53|83.47|9821
1651746150000|2022-05-05 10:22:30||83.5||83.5||83.5||83.49|0
1651746160000|2022-05-05 10:22:40||83.51||83.51||83.51||83.51|0
1651746180000|2022-05-05 10:23:00||83.52||83.51||83.52||83.51|0
1651746210000|2022-05-05 10:23:30|83.58|83.53|83.57|83.52|83.62|83.55|83.57|83.52|6147
1651746220000|2022-05-05 10:23:40|83.59|83.53|83.6|83.53|83.6|83.54|83.59|83.53|0
1651746230000|2022-05-05 10:23:50|83.62|83.54|83.6|83.54|83.62|83.56|83.6|83.54|3146
1651746240000|2022-05-05 10:24:00||83.55||83.55||83.55||83.55|0
1651746250000|2022-05-05 10:24:10|83.61|83.58|83.6|83.57|83.62|83.58|83.6|83.56|0
1651746260000|2022-05-05 10:24:20|83.62|83.58|83.63|83.58|83.66|83.59|83.62|83.58|5
1651746270000|2022-05-05 10:24:30|83.65|83.6|83.66|83.6|83.66|83.6|83.65|83.6|0
1651746280000|2022-05-05 10:24:40||83.61||83.61||83.61||83.61|213
1651746290000|2022-05-05 10:24:50|83.64||83.66||83.66||83.64||20
1651746310000|2022-05-05 10:25:10|83.67|83.62|83.66|83.62|83.68|83.63|83.66|83.61|6827
1651746320000|2022-05-05 10:25:20|83.68|83.63|83.68|83.63|83.68|83.63|83.68|83.62|810
1651746330000|2022-05-05 10:25:30||83.64||83.63||83.64||83.63|2575
1651746340000|2022-05-05 10:25:40||83.64||83.63||83.64||83.63|2
1651746350000|2022-05-05 10:25:50||83.64||83.64||83.64||83.64|0
1651746360000|2022-05-05 10:26:00|||||||||5
1651746370000|2022-05-05 10:26:10|83.67||83.67||83.67||83.67||2
1651746380000|2022-05-05 10:26:20|83.68||83.68||83.69||83.67||0
1651746390000|2022-05-05 10:26:30|83.66|83.63|83.7|83.67|83.7|83.67|83.64|83.6|36816
1651746400000|2022-05-05 10:26:40|83.72|83.68|83.75|83.69|83.76|83.7|83.72|83.68|10128
1651746480000|2022-05-05 10:28:00|83.74||83.74||83.74||83.74||111
1651746490000|2022-05-05 10:28:10|83.75|83.7|83.81|83.75|83.81|83.77|83.75|83.7|5508
1651746500000|2022-05-05 10:28:20|83.79|83.74|83.77|83.71|83.79|83.74|83.75|83.69|6073
1651746520000|2022-05-05 10:28:40|83.78|83.72|83.84|83.78|83.84|83.79|83.78|83.72|2987
1651746530000|2022-05-05 10:28:50|83.83|83.77|83.83|83.77|83.83|83.77|83.83|83.76|0
1651746540000|2022-05-05 10:29:00|83.84|83.78|83.84|83.78|83.84|83.78|83.84|83.78|0
1651746550000|2022-05-05 10:29:10|83.83|83.77|83.83|83.78|83.83|83.78|83.83|83.77|0
1651746560000|2022-05-05 10:29:20|83.84|83.79|83.84|83.79|83.84|83.8|83.84|83.78|3317
1651746570000|2022-05-05 10:29:30|83.85|83.8|83.84|83.8|83.89|83.84|83.84|83.8|5773
1651746580000|2022-05-05 10:29:40|83.87|83.83|83.89|83.83|83.89|83.85|83.87|83.83|17003
1651746590000|2022-05-05 10:29:50|83.92|83.86|83.91|83.85|83.92|83.86|83.91|83.84|1068
1651746600000|2022-05-05 10:30:00|83.92|83.88|83.96|83.91|83.97|83.91|83.92|83.88|450
1651746610000|2022-05-05 10:30:10|83.95|83.89|83.93|83.87|83.95|83.89|83.93|83.86|10002
1651746620000|2022-05-05 10:30:20||83.88||83.88||83.88||83.88|0
1651746630000|2022-05-05 10:30:30|83.94||83.94||83.94||83.94||0
1651746640000|2022-05-05 10:30:40|83.93||83.93||83.93||83.93||0
1651746660000|2022-05-05 10:31:00|83.94|83.91|83.94|83.88|83.96|83.91|83.94|83.88|9
1651746670000|2022-05-05 10:31:10|83.95|83.89|83.95|83.9|83.95|83.9|83.94|83.89|0
1651746680000|2022-05-05 10:31:20|83.94|83.89|83.94|83.88|83.94|83.89|83.94|83.88|12002
1651746700000|2022-05-05 10:31:40|83.91|83.87|83.93|83.87|83.95|83.9|83.91|83.85|14383
1651746710000|2022-05-05 10:31:50|83.92||83.92||83.92||83.92||0
1651746730000|2022-05-05 10:32:10|83.94|83.88|83.94|83.88|83.97|83.9|83.94|83.88|864
1651746740000|2022-05-05 10:32:20|83.95|83.87|83.93|83.87|83.95|83.88|83.91|83.86|3526
1651746750000|2022-05-05 10:32:30|83.91|83.89|83.91|83.86|83.91|83.89|83.91|83.86|123
1651746760000|2022-05-05 10:32:40|83.9|83.85|83.91|83.85|83.91|83.86|83.89|83.83|2965
1651746770000|2022-05-05 10:32:50|||||||||175
1651746780000|2022-05-05 10:33:00|83.9|83.84|83.97|83.9|84|83.93|83.9|83.83|9968
1651746790000|2022-05-05 10:33:10||83.92||83.9||83.92||83.9|0
1651746800000|2022-05-05 10:33:20||83.91||83.91||83.91||83.91|0
1651746810000|2022-05-05 10:33:30|83.98|83.92|83.98|83.92|83.98|83.92|83.98|83.92|20
1651746820000|2022-05-05 10:33:40|84|83.95|84|83.95|84|83.97|84|83.92|1953
1651746850000|2022-05-05 10:34:10|||||||||26625
1651746870000|2022-05-05 10:34:30|84.01|84|84.07|84.03|84.08|84.03|84.01|84|20987
1651746890000|2022-05-05 10:34:50|84.06|84.02|84.06|84.02|84.06|84.02|84.06|84|5522
1651746900000|2022-05-05 10:35:00|84.08|84.04|84.13|84.06|84.17|84.1|84.08|84.04|1049
1651746910000|2022-05-05 10:35:10|84.11|84.05|84.11|84.05|84.11|84.05|84.11|84.05|0
1651746920000|2022-05-05 10:35:20|84.09|84.04|84.06|84|84.09|84.04|84.06|84|5701
1651746930000|2022-05-05 10:35:30|84.02|83.99|83.99|83.95|84.06|83.99|83.99|83.93|63508
1651746940000|2022-05-05 10:35:40|84.01|83.97|84.06|84.01|84.06|84.01|84.01|83.97|1684
1651746950000|2022-05-05 10:35:50|84.08|84.02|84.15|84.08|84.16|84.1|84.08|84.02|35187
1651746960000|2022-05-05 10:36:00|84.13|84.07|84.1|84.05|84.13|84.07|84.1|84.05|2944
1651746970000|2022-05-05 10:36:10|||||||||3171
1651746980000|2022-05-05 10:36:20|84.11||84.1||84.11||84.1||0
1651747000000|2022-05-05 10:36:40|||||||||3
1651747010000|2022-05-05 10:36:50|84.09|84.04|84.09|84.03|84.09|84.04|84.06|84.01|3248
1651747020000|2022-05-05 10:37:00|84.1|84.06|84.13|84.08|84.15|84.1|84.1|84.06|2284
1651747030000|2022-05-05 10:37:10|84.1|84.07|84.1|84.04|84.1|84.07|84.1|84.04|6435
1651747040000|2022-05-05 10:37:20|84.08|84.03|84.09|84.03|84.1|84.05|84.08|84.03|0
1651747050000|2022-05-05 10:37:30|84.1|84.04|84.1|84.04|84.1|84.04|84.1|84.04|0
1651747060000|2022-05-05 10:37:40|84.08|84.03|84.08|84.02|84.08|84.03|84.08|84.02|0
1651747070000|2022-05-05 10:37:50|84.1|84.03|84.1|84.04|84.1|84.04|84.1|84.03|1194
1651747080000|2022-05-05 10:38:00|84.11|84.05|84.1|84.04|84.12|84.06|84.1|84.04|0
1651747090000|2022-05-05 10:38:10|84.09|84.05|84.1|84.04|84.1|84.06|84.09|84.04|1000
1651747100000|2022-05-05 10:38:20||84.05||84.06||84.06||84.05|0
1651747110000|2022-05-05 10:38:30|||||||||2355
1651747130000|2022-05-05 10:38:50|||||||||932
1651747160000|2022-05-05 10:39:20|||||||||1529
1651747190000|2022-05-05 10:39:50|84.13|84.07|84.12|84.08|84.13|84.09|84.12|84.07|3160
1651747210000|2022-05-05 10:40:10||84.11||84.1||84.11||84.09|0
1651747220000|2022-05-05 10:40:20|84.13|84.12|84.18|84.14|84.19|84.14|84.13|84.12|606
1651747230000|2022-05-05 10:40:30|84.19|84.15|84.22|84.17|84.23|84.17|84.19|84.14|3685
1651747240000|2022-05-05 10:40:40|84.21|84.15|84.14|84.08|84.21|84.15|84.14|84.08|1596
1651747250000|2022-05-05 10:40:50|84.15|84.09|84.14|84.09|84.15|84.09|84.13|84.09|0
1651747260000|2022-05-05 10:41:00||84.1||84.1||84.1||84.1|0
1651747270000|2022-05-05 10:41:10|84.15|84.11|84.2|84.17|84.22|84.17|84.15|84.11|559
1651747280000|2022-05-05 10:41:20|84.21|84.18|84.21|84.17|84.21|84.18|84.21|84.17|0
1651747290000|2022-05-05 10:41:30||84.18||84.17||84.18||84.17|0
1651747300000|2022-05-05 10:41:40|84.22|84.19|84.36|84.3|84.36|84.3|84.22|84.19|12193
1651747310000|2022-05-05 10:41:50|84.35|84.31|84.32|84.27|84.42|84.37|84.32|84.26|62493
1651747320000|2022-05-05 10:42:00|84.31|84.26|84.29|84.24|84.31|84.26|84.29|84.22|0
1651747330000|2022-05-05 10:42:10||84.22||84.23||84.23||84.22|0
1651747340000|2022-05-05 10:42:20|84.28|84.22|84.27|84.21|84.28|84.22|84.27|84.21|0
1651747350000|2022-05-05 10:42:30|84.28|84.23|84.26|84.2|84.29|84.23|84.26|84.2|2500
1651747360000|2022-05-05 10:42:40|84.24|84.19|84.34|84.27|84.37|84.35|84.24|84.19|38345
1651747380000|2022-05-05 10:43:00|||||||||878
1651747390000|2022-05-05 10:43:10|84.33|84.25|84.29|84.25|84.34|84.26|84.29|84.23|0
1651747400000|2022-05-05 10:43:20||84.23||84.24||84.24||84.22|669
1651747420000|2022-05-05 10:43:40|84.32|84.27|84.33|84.27|84.34|84.29|84.32|84.27|9396
1651747430000|2022-05-05 10:43:50|84.34||84.34||84.34||84.34||2346
1651747440000|2022-05-05 10:44:00|84.33||84.33||84.33||84.33||0
1651747450000|2022-05-05 10:44:10|84.34||84.32||84.34||84.32||301
1651747470000|2022-05-05 10:44:30|84.31|84.26|84.3|84.24|84.31|84.26|84.3|84.24|3000
1651747480000|2022-05-05 10:44:40|84.31|84.25|84.32|84.27|84.32|84.27|84.31|84.25|98
1651747510000|2022-05-05 10:45:10|||||||||59
1651747530000|2022-05-05 10:45:30|84.33||84.31||84.33||84.31||155
1651747540000|2022-05-05 10:45:40|84.33|84.28|84.34|84.29|84.35|84.32|84.33|84.28|25902
1651747550000|2022-05-05 10:45:50|84.31|84.27|84.29|84.24|84.31|84.27|84.28|84.24|3233
1651747560000|2022-05-05 10:46:00|||||||||1200
1651747570000|2022-05-05 10:46:10|84.27|84.23|84.25|84.19|84.27|84.23|84.25|84.19|0
1651747590000|2022-05-05 10:46:30||84.2||84.19||84.2||84.19|49
1651747600000|2022-05-05 10:46:40|84.23|84.18|84.24|84.18|84.24|84.18|84.23|84.18|50913
1651747610000|2022-05-05 10:46:50|84.25|84.19|84.25|84.19|84.25|84.19|84.25|84.19|0
1651747630000|2022-05-05 10:47:10|84.23|84.18|84.23|84.18|84.23|84.18|84.23|84.18|0
1651747640000|2022-05-05 10:47:20||84.19||84.19||84.19||84.19|0
1651747650000|2022-05-05 10:47:30|84.26|84.21|84.25|84.19|84.27|84.21|84.25|84.19|5151
1651747660000|2022-05-05 10:47:40|84.26|84.2|84.25|84.19|84.28|84.22|84.25|84.19|27086
1651747670000|2022-05-05 10:47:50|84.24|84.18|84.13|84.07|84.24|84.18|84.13|84.07|6626
1651747700000|2022-05-05 10:48:20||84.08||84.08||84.08||84.08|0
1651747710000|2022-05-05 10:48:30|||||||||90763
1651747720000|2022-05-05 10:48:40|84.11|84.07|84.09|84.06|84.11|84.07|84.08|84.04|19925
1651747730000|2022-05-05 10:48:50|84.1|84.07|84.1|84.06|84.14|84.09|84.1|84.06|2310
1651747750000|2022-05-05 10:49:10||84.09||84.08||84.09||84.07|0
1651747780000|2022-05-05 10:49:40|84.14||84.14||84.14||84.1||853
1651747790000|2022-05-05 10:49:50|84.1|84.09|84.14|84.1|84.14|84.1|84.1|84.09|2377
1651747810000|2022-05-05 10:50:10|84.17|84.13|84.18|84.12|84.18|84.13|84.17|84.11|3200
1651747820000|2022-05-05 10:50:20|84.15||84.15||84.15||84.15||0
1651747830000|2022-05-05 10:50:30||84.14||84.12||84.14||84.12|0
1651747840000|2022-05-05 10:50:40|84.17|84.15|84.18|84.13|84.2|84.15|84.17|84.13|868
1651747860000|2022-05-05 10:51:00|84.17|84.12|84.17|84.13|84.17|84.13|84.17|84.12|1001
1651747870000|2022-05-05 10:51:10|84.18|84.15|84.23|84.18|84.24|84.18|84.18|84.15|3273
1651747880000|2022-05-05 10:51:20|84.24|84.17|84.23|84.18|84.25|84.18|84.23|84.17|100
1651747900000|2022-05-05 10:51:40||84.19||84.19||84.19||84.19|0
1651747910000|2022-05-05 10:51:50|84.22|84.18|84.2|84.16|84.22|84.18|84.2|84.15|5513
1651747920000|2022-05-05 10:52:00|84.19|84.15|84.17|84.13|84.19|84.15|84.17|84.13|3313
1651747940000|2022-05-05 10:52:20||84.12||84.13||84.13||84.12|0
1651747960000|2022-05-05 10:52:40|||||||||29
1651748010000|2022-05-05 10:53:30|84.18|84.14|84.21|84.18|84.21|84.18|84.18|84.14|10143
1651748020000|2022-05-05 10:53:40||84.17||84.17||84.17||84.17|0
1651748040000|2022-05-05 10:54:00|84.23|84.19|84.23|84.19|84.23|84.19|84.23|84.19|3224
1651748050000|2022-05-05 10:54:10|84.2|84.18|84.13|84.09|84.2|84.18|84.13|84.09|4028
1651748060000|2022-05-05 10:54:20|84.14||84.13||84.14||84.13||172
1651748090000|2022-05-05 10:54:50||84.08||84.08||84.08||84.08|2
1651748110000|2022-05-05 10:55:10|||||||||10000
1651748120000|2022-05-05 10:55:20|84.11||84.11||84.11||84.11||118
1651748130000|2022-05-05 10:55:30|84.1|84.06|84.11|84.07|84.13|84.07|84.08|84.05|10204
1651748140000|2022-05-05 10:55:40|||||||||1022
1651748170000|2022-05-05 10:56:10|84.09|84.06|84.11|84.05|84.12|84.06|84.09|84.05|681
1651748180000|2022-05-05 10:56:20|84.12||84.12||84.12||84.12||0
1651748200000|2022-05-05 10:56:40|84.13|84.06|84.15|84.11|84.18|84.12|84.13|84.06|5010
1651748210000|2022-05-05 10:56:50|84.17|84.12|84.18|84.12|84.18|84.12|84.17|84.12|3
1651748220000|2022-05-05 10:57:00|84.17|84.11|84.13|84.09|84.17|84.11|84.12|84.08|1095
1651748240000|2022-05-05 10:57:20|84.12|84.08|84.1|84.05|84.12|84.08|84.08|84.05|7631
1651748250000|2022-05-05 10:57:30|84.12|84.06|84.1|84.06|84.12|84.06|84.1|84.06|0
1651748280000|2022-05-05 10:58:00|84.12|84.09|84.12|84.08|84.12|84.09|84.12|84.07|2382
1651748310000|2022-05-05 10:58:30||84.09||84.08||84.09||84.08|12
1651748320000|2022-05-05 10:58:40|84.15|84.09|84.2|84.16|84.2|84.16|84.15|84.09|849
1651748330000|2022-05-05 10:58:50|84.19|84.15|84.19|84.15|84.19|84.15|84.19|84.15|47
1651748340000|2022-05-05 10:59:00|84.2|84.17|84.19|84.15|84.25|84.19|84.18|84.15|14110
1651748350000|2022-05-05 10:59:10|84.17|84.14|84.17|84.13|84.17|84.14|84.17|84.12|591
1651748360000|2022-05-05 10:59:20|84.16|84.12|84.16|84.12|84.16|84.12|84.16|84.12|2000
1651748370000|2022-05-05 10:59:30|84.15|84.11|84.16|84.12|84.16|84.12|84.12|84.1|2775
1651748390000|2022-05-05 10:59:50|84.15|84.1|84.13|84.07|84.15|84.1|84.13|84.03|200
1651748400000|2022-05-05 11:00:00|84.11|84.1|84.11|84.04|84.15|84.11|84.03|83.94|39184
1651748410000|2022-05-05 11:00:10|84.14|84.07|84.09|84.06|84.14|84.09|84.08|84.06|13976
1651748420000|2022-05-05 11:00:20|84.06|84.05|84.05|83.99|84.09|84.05|84.04|83.98|13001
1651748430000|2022-05-05 11:00:30|84.07|84|84.07|84.02|84.07|84.03|84.07|84|0
1651748450000|2022-05-05 11:00:50|84.08|84.03|84.12|84.06|84.14|84.07|84.08|84.02|4932
1651748460000|2022-05-05 11:01:00|84.15|84.07|84.12|84.08|84.16|84.1|84.12|84.07|0
1651748470000|2022-05-05 11:01:10|84.14|84.07|84.18|84.13|84.2|84.14|84.14|84.07|3165
1651748480000|2022-05-05 11:01:20|84.21|84.14|84.22|84.16|84.24|84.16|84.21|84.13|2736
1651748490000|2022-05-05 11:01:30|84.19|84.15|84.21|84.15|84.22|84.15|84.17|84.14|3667
1651748500000|2022-05-05 11:01:40|84.19|84.14|84.19|84.14|84.22|84.15|84.19|84.14|0
1651748510000|2022-05-05 11:01:50|84.18|84.13|84.15|84.08|84.18|84.13|84.13|84.07|8070
1651748520000|2022-05-05 11:02:00|84.14|84.09|84.09|84.06|84.14|84.09|84.09|84.06|2500
1651748530000|2022-05-05 11:02:10|||||||||47
1651748550000|2022-05-05 11:02:30|84.1|84.07|84.11|84.06|84.12|84.08|84.09|84.06|13252
1651748560000|2022-05-05 11:02:40|84.1||84.09||84.1||84.09||1
1651748580000|2022-05-05 11:03:00|84.11|84.09|84.11|84.07|84.13|84.09|84.11|84.06|1994
1651748590000|2022-05-05 11:03:10|84.1|84.06|84.1|84.05|84.13|84.08|84.09|84.05|16385
1651748600000|2022-05-05 11:03:20|84.08|84.04|84.08|84.04|84.1|84.05|84.08|84.03|849
1651748610000|2022-05-05 11:03:30|84.1|84.05|84.08|84.04|84.1|84.05|84.07|84.03|2503
1651748620000|2022-05-05 11:03:40|84.1|84.05|84.12|84.07|84.13|84.07|84.08|84.05|6601
1651748630000|2022-05-05 11:03:50|84.1|84.05|84.09|84.05|84.1|84.05|84.09|84.05|2500
1651748640000|2022-05-05 11:04:00|84.08|84.04|84.05|84.01|84.08|84.04|84.04|83.99|17239
1651748650000|2022-05-05 11:04:10|84.08|84.03|84.09|84.05|84.09|84.05|84.05|84.02|2888
1651748660000|2022-05-05 11:04:20|84.1|84.06|84.13|84.08|84.13|84.08|84.09|84.06|4530
1651748670000|2022-05-05 11:04:30|84.12|84.09|84.16|84.1|84.16|84.1|84.12|84.09|25
1651748680000|2022-05-05 11:04:40|84.15|84.09|84.09|84.04|84.15|84.09|84.09|84.04|10921
1651748690000|2022-05-05 11:04:50|84.11|84.05|84.1|84.05|84.12|84.06|84.1|84.05|0
1651748700000|2022-05-05 11:05:00|84.12|84.06|84.1|84.05|84.12|84.06|84.09|84.03|11
1651748710000|2022-05-05 11:05:10|84.11|84.06|84.09|84.07|84.12|84.07|84.09|84.06|0
1651748720000|2022-05-05 11:05:20|84.12|84.08|84.13|84.08|84.14|84.1|84.12|84.07|4879
1651748730000|2022-05-05 11:05:30|84.1|84.07|84.09|84.06|84.1|84.07|84.09|84.05|0
1651748760000|2022-05-05 11:06:00|84.11|84.07|84.11|84.06|84.11|84.07|84.11|84.06|280
1651748770000|2022-05-05 11:06:10|84.12|84.07|84.13|84.07|84.13|84.07|84.12|84.07|993
1651748780000|2022-05-05 11:06:20|84.12|84.06|84.1|84.06|84.12|84.06|84.1|84.06|0
1651748790000|2022-05-05 11:06:30|84.12|84.07|84.13|84.08|84.13|84.08|84.12|84.07|13
1651748800000|2022-05-05 11:06:40|84.11|84.1|84.15|84.11|84.15|84.11|84.11|84.08|850
1651748810000|2022-05-05 11:06:50|84.17|84.12|84.14|84.1|84.18|84.12|84.14|84.1|13854
1651748820000|2022-05-05 11:07:00|84.13|84.09|84.1|84.05|84.13|84.09|84.1|84.05|1180
1651748830000|2022-05-05 11:07:10|84.11|84.06|84.1|84.05|84.11|84.06|84.1|84.05|0
1651748840000|2022-05-05 11:07:20|84.09|84.06|84.1|84.06|84.1|84.06|84.09|84.06|100
1651748850000|2022-05-05 11:07:30|84.09|84.07|84.1|84.07|84.1|84.07|84.09|84.07|2500
1651748870000|2022-05-05 11:07:50|84.09|84.06|84.1|84.06|84.1|84.06|84.09|84.06|100
1651748880000|2022-05-05 11:08:00|84.09||84.1||84.1||84.09||0
1651748890000|2022-05-05 11:08:10|||||||||1784
1651748900000|2022-05-05 11:08:20|84.09||84.09||84.09||84.09||106
1651748910000|2022-05-05 11:08:30|84.1||84.1||84.1||84.1||0
1651748920000|2022-05-05 11:08:40|84.09|84.05|84.04|83.99|84.09|84.05|84.04|83.99|13604
1651748930000|2022-05-05 11:08:50|84.03|83.98|83.99|83.94|84.03|83.98|83.99|83.94|0
1651748940000|2022-05-05 11:09:00|83.98||83.99||83.99||83.98||11
1651748950000|2022-05-05 11:09:10|83.97|83.92|83.95|83.9|83.99|83.93|83.94|83.89|11042
1651748960000|2022-05-05 11:09:20||83.92||83.92||83.92||83.92|50
1651748970000|2022-05-05 11:09:30|83.96|83.93|83.96|83.92|83.96|83.93|83.96|83.92|2500
1651748980000|2022-05-05 11:09:40||83.94||83.94||83.94||83.94|6000
1651748990000|2022-05-05 11:09:50|84|83.95|84.04|83.99|84.04|83.99|84|83.95|1447
1651749000000|2022-05-05 11:10:00|84.03|84|84.04|84|84.04|84|84.03|83.99|0
1651749010000|2022-05-05 11:10:10|84.03|83.99|84.03|84|84.03|84|84.03|83.99|0
1651749020000|2022-05-05 11:10:20|84.01|83.99|83.97|83.92|84.01|83.99|83.97|83.92|12682
1651749030000|2022-05-05 11:10:30|83.99|83.93|83.99|83.94|83.99|83.94|83.99|83.93|0
1651749040000|2022-05-05 11:10:40||83.96||83.96||83.96||83.96|0
1651749050000|2022-05-05 11:10:50||83.94||83.94||83.94||83.94|0
1651749060000|2022-05-05 11:11:00||83.95||83.96||83.96||83.95|5
1651749070000|2022-05-05 11:11:10|84.01|83.97|84.03|83.99|84.03|83.99|84.01|83.97|3240
1651749080000|2022-05-05 11:11:20|84.05|83.98|84.03|83.98|84.05|83.98|84.03|83.98|0
1651749110000|2022-05-05 11:11:50||83.99||83.98||83.99||83.98|10
1651749120000|2022-05-05 11:12:00||83.99||83.98||83.99||83.98|0
1651749130000|2022-05-05 11:12:10|84.01|83.97|84.03|83.98|84.03|83.98|84.01|83.97|0
1651749140000|2022-05-05 11:12:20||83.97||83.98||83.98||83.97|0
1651749150000|2022-05-05 11:12:30||83.99||83.98||83.99||83.98|5000
1651749160000|2022-05-05 11:12:40|||||||||5
1651749170000|2022-05-05 11:12:50|84.02|83.97|84.02|83.97|84.02|83.97|84.02|83.96|0
1651749190000|2022-05-05 11:13:10|84.01|83.96|83.99|83.96|84.01|83.96|83.99|83.94|3319
1651749200000|2022-05-05 11:13:20|83.98|83.94|83.92|83.87|83.98|83.94|83.92|83.86|0
1651749210000|2022-05-05 11:13:30|83.9|83.86|83.92|83.87|83.92|83.87|83.9|83.86|461
1651749220000|2022-05-05 11:13:40|||||||||59220
1651749230000|2022-05-05 11:13:50||83.88||83.87||83.88||83.87|71
1651749240000|2022-05-05 11:14:00|83.94|83.88|83.93|83.88|83.94|83.88|83.93|83.88|0
1651749250000|2022-05-05 11:14:10|83.94|83.87|83.96|83.9|83.96|83.94|83.94|83.86|12054
1651749270000|2022-05-05 11:14:30|83.94|83.89|83.94|83.89|83.94|83.89|83.94|83.89|11
1651749290000|2022-05-05 11:14:50||83.9||83.89||83.9||83.89|592
1651749300000|2022-05-05 11:15:00||83.9||83.9||83.9||83.9|0
1651749310000|2022-05-05 11:15:10|83.96|83.92|83.95|83.89|83.97|83.92|83.95|83.89|3159
1651749320000|2022-05-05 11:15:20||83.9||83.91||83.91||83.9|0
1651749330000|2022-05-05 11:15:30|83.94|83.9|83.95|83.91|83.95|83.91|83.94|83.89|0
1651749350000|2022-05-05 11:15:50||83.9||83.9||83.9||83.9|0
1651749360000|2022-05-05 11:16:00||83.91||83.91||83.91||83.91|0
1651749370000|2022-05-05 11:16:10|83.94|83.9|83.94|83.89|83.94|83.9|83.92|83.88|9025
1651749380000|2022-05-05 11:16:20|83.93|83.88|83.93|83.89|83.93|83.89|83.93|83.88|659
1651749390000|2022-05-05 11:16:30|83.94|83.9|83.95|83.92|83.95|83.92|83.93|83.9|2784
1651749400000|2022-05-05 11:16:40|83.96|83.93|83.98|83.94|84|83.96|83.96|83.93|17016
1651749410000|2022-05-05 11:16:50|83.99||83.99||83.99||83.99||0
1651749420000|2022-05-05 11:17:00|83.98||83.98||83.98||83.98||0
1651749430000|2022-05-05 11:17:10|83.97||83.98||83.98||83.97||9
1651749470000|2022-05-05 11:17:50|||||||||5
1651749480000|2022-05-05 11:18:00|||||||||2814
1651749490000|2022-05-05 11:18:10||83.95||83.95||83.95||83.95|50
1651749500000|2022-05-05 11:18:20|||||||||5
1651749510000|2022-05-05 11:18:30|84|83.96|83.99|83.95|84.04|84|83.99|83.95|30663
1651749520000|2022-05-05 11:18:40|83.98|83.94|83.92|83.87|83.98|83.94|83.92|83.87|8995
1651749530000|2022-05-05 11:18:50|83.9|83.86|83.9|83.85|83.9|83.86|83.9|83.85|22704
1651749540000|2022-05-05 11:19:00|83.91|83.86|83.92|83.87|83.92|83.87|83.91|83.86|2398
1651749550000|2022-05-05 11:19:10|||||||||1186
1651749570000|2022-05-05 11:19:30|83.93|83.88|83.94|83.88|83.94|83.88|83.93|83.88|3849
1651749580000|2022-05-05 11:19:40|83.93|83.87|83.93|83.87|83.94|83.88|83.91|83.86|0
1651749590000|2022-05-05 11:19:50|83.92|83.86|83.91|83.86|83.92|83.86|83.91|83.86|0
1651749600000|2022-05-05 11:20:00|83.89|83.85|83.89|83.85|83.89|83.85|83.89|83.85|0
1651749610000|2022-05-05 11:20:10|83.88|83.84|83.86|83.81|83.88|83.84|83.86|83.8|38
1651749620000|2022-05-05 11:20:20||83.8||83.81||83.81||83.8|3000
1651749630000|2022-05-05 11:20:30|83.85|83.8|83.85|83.81|83.85|83.81|83.85|83.8|0
1651749640000|2022-05-05 11:20:40|83.86||83.85||83.86||83.85||1
1651749650000|2022-05-05 11:20:50|83.84|83.8|83.82|83.77|83.84|83.8|83.82|83.77|0
1651749660000|2022-05-05 11:21:00||83.78||83.78||83.78||83.78|0
1651749670000|2022-05-05 11:21:10|83.81|83.77|83.8|83.76|83.81|83.77|83.8|83.76|0
1651749680000|2022-05-05 11:21:20|83.81||83.81||83.82||83.81||0
1651749700000|2022-05-05 11:21:40|83.84|83.77|83.79|83.75|83.84|83.78|83.79|83.74|2232
1651749710000|2022-05-05 11:21:50|83.8||83.8||83.8||83.8||0
1651749720000|2022-05-05 11:22:00|83.83|83.76|83.84|83.79|83.84|83.79|83.83|83.76|1173
1651749730000|2022-05-05 11:22:10|83.8|83.78|83.77|83.71|83.8|83.78|83.75|83.69|7783
1651749740000|2022-05-05 11:22:20|83.79|83.73|83.82|83.76|83.83|83.78|83.79|83.73|25799
1651749750000|2022-05-05 11:22:30|83.8|83.75|83.8|83.75|83.8|83.75|83.8|83.74|0
1651749760000|2022-05-05 11:22:40|83.81|83.76|83.78|83.72|83.82|83.78|83.77|83.72|3360
1651749770000|2022-05-05 11:22:50|83.77|83.73|83.77|83.72|83.77|83.73|83.77|83.72|17
1651749780000|2022-05-05 11:23:00||83.71||83.71||83.71||83.71|0
1651749790000|2022-05-05 11:23:10|83.76|83.72|83.76|83.71|83.76|83.73|83.76|83.71|1272
1651749820000|2022-05-05 11:23:40|83.77|83.72|83.77|83.71|83.78|83.73|83.77|83.71|91
1651749830000|2022-05-05 11:23:50|83.78|83.72|83.78|83.72|83.78|83.72|83.78|83.72|0
1651749840000|2022-05-05 11:24:00||83.73||83.73||83.73||83.73|0
1651749850000|2022-05-05 11:24:10|83.76|83.75|83.76|83.74|83.78|83.75|83.76|83.73|1727
1651749860000|2022-05-05 11:24:20|83.75|83.73|83.76|83.72|83.76|83.73|83.75|83.71|7006
1651749880000|2022-05-05 11:24:40|83.78|83.73|83.8|83.76|83.82|83.77|83.78|83.73|5322
1651749890000|2022-05-05 11:24:50||83.75||83.75||83.75||83.75|0
1651749900000|2022-05-05 11:25:00|83.82|83.76|83.82|83.79|83.82|83.79|83.82|83.76|3753
1651749910000|2022-05-05 11:25:10|83.85|83.8|83.84|83.79|83.85|83.8|83.84|83.79|578
1651749920000|2022-05-05 11:25:20|83.85||83.83||83.85||83.83||0
1651749930000|2022-05-05 11:25:30|83.8|83.8|83.83|83.79|83.83|83.8|83.8|83.79|5000
1651749950000|2022-05-05 11:25:50|||||||||3547
1651749960000|2022-05-05 11:26:00|83.86|83.8|83.89|83.83|83.89|83.83|83.86|83.8|41
1651749970000|2022-05-05 11:26:10|83.87|83.82|83.87|83.84|83.87|83.84|83.85|83.82|6154
1651749980000|2022-05-05 11:26:20|83.89|83.85|83.94|83.89|83.94|83.89|83.86|83.85|4081
1651749990000|2022-05-05 11:26:30|83.95|83.9|83.91|83.86|83.96|83.9|83.91|83.86|14841
1651750010000|2022-05-05 11:26:50|||||||||700
1651750030000|2022-05-05 11:27:10|83.9|83.85|83.88|83.83|83.9|83.85|83.86|83.81|1837
1651750040000|2022-05-05 11:27:20|83.86|83.84|83.86|83.82|83.86|83.84|83.85|83.81|0
1651750050000|2022-05-05 11:27:30|83.84|83.81|83.84|83.79|83.84|83.81|83.84|83.79|600
1651750060000|2022-05-05 11:27:40|83.83|83.77|83.81|83.77|83.83|83.77|83.81|83.77|3210
1651750080000|2022-05-05 11:28:00|83.83|83.78|83.85|83.8|83.85|83.81|83.81|83.78|4166
1651750090000|2022-05-05 11:28:10|83.84|83.79|83.84|83.79|83.84|83.79|83.84|83.79|0
1651750100000|2022-05-05 11:28:20|83.82|83.78|83.82|83.76|83.82|83.78|83.82|83.76|0
1651750110000|2022-05-05 11:28:30|83.8|83.75|83.8|83.75|83.8|83.75|83.8|83.75|35196
1651750120000|2022-05-05 11:28:40|83.79||83.79||83.79||83.79||0
1651750130000|2022-05-05 11:28:50|83.78|83.74|83.77|83.71|83.79|83.74|83.77|83.71|0
1651750140000|2022-05-05 11:29:00|83.78|83.72|83.78|83.73|83.78|83.73|83.78|83.72|0
1651750150000|2022-05-05 11:29:10|83.77|83.72|83.77|83.72|83.77|83.72|83.77|83.72|0
1651750160000|2022-05-05 11:29:20|83.75|83.71|83.77|83.7|83.77|83.71|83.75|83.7|113
1651750170000|2022-05-05 11:29:30|83.76||83.77||83.77||83.76||74
1651750180000|2022-05-05 11:29:40|83.76|83.71|83.71|83.66|83.76|83.74|83.71|83.66|19410
1651750190000|2022-05-05 11:29:50|83.7|83.65|83.69|83.64|83.71|83.65|83.69|83.63|6058
1651750200000|2022-05-05 11:30:00|83.68|83.63|83.69|83.63|83.69|83.64|83.66|83.6|1655
1651750210000|2022-05-05 11:30:10|83.7|83.64|83.75|83.69|83.76|83.7|83.7|83.64|13200
1651750220000|2022-05-05 11:30:20|83.74|83.7|83.73|83.7|83.74|83.7|83.73|83.69|0
1651750230000|2022-05-05 11:30:30||83.69||83.69||83.69||83.69|0
1651750240000|2022-05-05 11:30:40||83.7||83.7||83.7||83.7|478
1651750260000|2022-05-05 11:31:00||83.71||83.7||83.71||83.7|141
1651750270000|2022-05-05 11:31:10|83.75|83.72|83.8|83.74|83.8|83.75|83.75|83.72|20865
1651750280000|2022-05-05 11:31:20|83.78|83.75|83.75|83.7|83.78|83.75|83.75|83.7|14
1651750290000|2022-05-05 11:31:30|83.77|83.72|83.77|83.72|83.77|83.72|83.76|83.72|908
1651750310000|2022-05-05 11:31:50|||||||||3500
1651750320000|2022-05-05 11:32:00|83.76||83.76||83.76||83.76||220
1651750330000|2022-05-05 11:32:10|83.75||83.76||83.76||83.75||69
1651750350000|2022-05-05 11:32:30||83.73||83.72||83.73||83.72|10341
1651750360000|2022-05-05 11:32:40|83.77|83.74|83.8|83.76|83.8|83.76|83.77|83.74|4871
1651750380000|2022-05-05 11:33:00||83.75||83.76||83.76||83.74|10
1651750390000|2022-05-05 11:33:10|83.79|83.75|83.77|83.72|83.79|83.75|83.76|83.72|948
1651750400000|2022-05-05 11:33:20|83.76||83.77||83.77||83.76||0
1651750410000|2022-05-05 11:33:30|83.75||83.76||83.77||83.75||0
1651750420000|2022-05-05 11:33:40|83.77||83.76||83.77||83.75||0
1651750430000|2022-05-05 11:33:50|83.73|83.7|83.73|83.69|83.75|83.7|83.72|83.69|21540
1651750440000|2022-05-05 11:34:00|83.7|83.67|83.7|83.66|83.7|83.67|83.7|83.65|4879
1651750450000|2022-05-05 11:34:10||83.65||83.66||83.66||83.65|0
1651750460000|2022-05-05 11:34:20|83.72|83.67|83.73|83.7|83.73|83.71|83.72|83.67|2971
1651750470000|2022-05-05 11:34:30||83.69||83.69||83.69||83.69|0
1651750490000|2022-05-05 11:34:50|83.75|83.71|83.79|83.74|83.8|83.74|83.75|83.7|2026
1651750500000|2022-05-05 11:35:00|83.78|83.73|83.78|83.73|83.78|83.73|83.78|83.72|0
1651750530000|2022-05-05 11:35:30|83.77||83.77||83.77||83.77||117
1651750540000|2022-05-05 11:35:40|||||||||1134
1651750550000|2022-05-05 11:35:50||83.74||83.74||83.75||83.74|0
1651750560000|2022-05-05 11:36:00|83.79|83.75|83.78|83.74|83.8|83.77|83.78|83.74|6933
1651750590000|2022-05-05 11:36:30|83.79|83.75|83.79|83.74|83.79|83.75|83.79|83.74|1
1651750610000|2022-05-05 11:36:50||83.75||83.75||83.75||83.75|100
1651750620000|2022-05-05 11:37:00|83.8|83.76|83.8|83.75|83.8|83.76|83.8|83.74|734
1651750630000|2022-05-05 11:37:10||83.74||83.74||83.74||83.74|126
1651750660000|2022-05-05 11:37:40|83.78|83.73|83.76|83.72|83.8|83.73|83.76|83.71|19
1651750670000|2022-05-05 11:37:50||83.71||83.71||83.71||83.71|0
1651750680000|2022-05-05 11:38:00||83.72||83.72||83.72||83.72|0
1651750690000|2022-05-05 11:38:10|83.75||83.76||83.76||83.75||0
1651750700000|2022-05-05 11:38:20|83.75|83.71|83.7|83.66|83.75|83.71|83.7|83.65|940
1651750710000|2022-05-05 11:38:30|83.69|83.65|83.65|83.6|83.69|83.65|83.65|83.6|0
1651750720000|2022-05-05 11:38:40|83.64||83.63||83.65||83.63||0
1651750730000|2022-05-05 11:38:50|83.64||83.63||83.64||83.63||0
1651750740000|2022-05-05 11:39:00|83.64|83.61|83.65|83.62|83.67|83.62|83.64|83.61|12010
1651750750000|2022-05-05 11:39:10|83.67|83.64|83.69|83.63|83.69|83.64|83.67|83.63|105
1651750760000|2022-05-05 11:39:20|83.68|83.62|83.68|83.62|83.68|83.62|83.68|83.62|250
1651750770000|2022-05-05 11:39:30|83.67|83.63|83.69|83.63|83.69|83.63|83.67|83.63|0
1651750780000|2022-05-05 11:39:40|83.7|83.64|83.72|83.66|83.72|83.67|83.7|83.64|250
1651750790000|2022-05-05 11:39:50||83.67||83.67||83.67||83.67|0
1651750800000|2022-05-05 11:40:00|83.74|83.68|83.76|83.72|83.8|83.74|83.74|83.68|30945
1651750810000|2022-05-05 11:40:10|83.75||83.76||83.76||83.75||10000
1651750820000|2022-05-05 11:40:20|83.73|83.71|83.73|83.67|83.73|83.71|83.73|83.67|3968
1651750830000|2022-05-05 11:40:30|83.74|83.68|83.76|83.71|83.76|83.72|83.74|83.68|0
1651750840000|2022-05-05 11:40:40||83.72||83.72||83.72||83.72|0
1651750860000|2022-05-05 11:41:00|83.77|83.76|83.79|83.74|83.83|83.79|83.77|83.74|22973
1651750880000|2022-05-05 11:41:20|83.8||83.78||83.8||83.78||1048
1651750890000|2022-05-05 11:41:30|83.8|83.76|83.74|83.7|83.8|83.76|83.74|83.7|36572
1651750900000|2022-05-05 11:41:40||83.69||83.7||83.7||83.69|10000
1651750910000|2022-05-05 11:41:50|83.73|83.69|83.79|83.73|83.79|83.74|83.73|83.69|7400
1651750920000|2022-05-05 11:42:00||83.74||83.74||83.74||83.74|3551
1651750930000|2022-05-05 11:42:10|83.76|83.73|83.75|83.71|83.76|83.73|83.74|83.7|11738
1651750940000|2022-05-05 11:42:20||83.7||83.7||83.7||83.7|0
1651750950000|2022-05-05 11:42:30|83.74|83.69|83.75|83.7|83.75|83.72|83.74|83.69|479
1651750960000|2022-05-05 11:42:40|83.74|83.71|83.81|83.75|83.82|83.76|83.74|83.71|5614
1651750970000|2022-05-05 11:42:50|83.79|83.76|83.79|83.76|83.79|83.76|83.79|83.76|0
1651750980000|2022-05-05 11:43:00|83.77|83.73|83.73|83.68|83.77|83.73|83.73|83.68|3160
1651750990000|2022-05-05 11:43:10|83.71|83.66|83.68|83.64|83.71|83.66|83.68|83.63|1652
1651751000000|2022-05-05 11:43:20|83.67|83.63|83.67|83.62|83.67|83.63|83.67|83.62|100
1651751010000|2022-05-05 11:43:30||83.61||83.61||83.62||83.61|0
1651751030000|2022-05-05 11:43:50||83.62||83.62||83.62||83.62|0
1651751050000|2022-05-05 11:44:10|83.66|83.61|83.64|83.6|83.66|83.61|83.64|83.6|180
1651751080000|2022-05-05 11:44:40|83.65|83.61|83.68|83.65|83.68|83.65|83.65|83.61|9432
1651751090000|2022-05-05 11:44:50|83.69|83.66|83.68|83.65|83.73|83.68|83.68|83.65|13175
1651751110000|2022-05-05 11:45:10|83.67|83.63|83.67|83.62|83.68|83.63|83.67|83.61|1762
1651751120000|2022-05-05 11:45:20|83.68|83.63|83.69|83.64|83.71|83.65|83.68|83.63|6349
1651751130000|2022-05-05 11:45:30|83.7|83.65|83.69|83.64|83.73|83.68|83.69|83.64|0
1651751140000|2022-05-05 11:45:40|83.68||83.69||83.69||83.68||0
1651751150000|2022-05-05 11:45:50|||||||||118
1651751170000|2022-05-05 11:46:10|83.7|83.66|83.71|83.66|83.71|83.66|83.7|83.66|5
1651751180000|2022-05-05 11:46:20|83.7|83.67|83.75|83.69|83.75|83.71|83.7|83.67|3248
1651751190000|2022-05-05 11:46:30|83.76|83.7|83.77|83.71|83.79|83.73|83.76|83.7|0
1651751200000|2022-05-05 11:46:40|83.76|83.72|83.76|83.73|83.78|83.73|83.76|83.72|73
1651751220000|2022-05-05 11:47:00|83.79|83.79|83.79|83.74|83.82|83.79|83.78|83.73|4900
1651751230000|2022-05-05 11:47:10|83.8|83.75|83.8|83.74|83.81|83.75|83.79|83.74|194
1651751240000|2022-05-05 11:47:20|83.79|83.75|83.78|83.74|83.8|83.75|83.78|83.74|2661
1651751250000|2022-05-05 11:47:30|83.79|83.75|83.8|83.76|83.8|83.76|83.79|83.74|2500
1651751260000|2022-05-05 11:47:40|83.79||83.79||83.8||83.79||0
1651751290000|2022-05-05 11:48:10|||||||||2364
1651751300000|2022-05-05 11:48:20|83.8|83.8|83.91|83.85|83.94|83.89|83.8|83.79|15141
1651751310000|2022-05-05 11:48:30|83.92|83.87|83.94|83.91|83.94|83.91|83.92|83.87|1
1651751320000|2022-05-05 11:48:40|83.95|83.92|83.93|83.87|83.98|83.92|83.91|83.87|47880
1651751330000|2022-05-05 11:48:50|83.94|83.88|83.95|83.92|83.95|83.92|83.93|83.88|5636
1651751340000|2022-05-05 11:49:00||83.9||83.9||83.9||83.9|150
1651751350000|2022-05-05 11:49:10|83.94||83.94||83.94||83.94||0
1651751370000|2022-05-05 11:49:30|83.93|83.89|83.94|83.89|83.94|83.89|83.93|83.88|11929
1651751380000|2022-05-05 11:49:40|83.93|83.9|83.94|83.9|83.94|83.9|83.93|83.88|1250
1651751390000|2022-05-05 11:49:50||83.91||83.9||83.91||83.9|0
1651751400000|2022-05-05 11:50:00|83.93|83.89|83.93|83.88|83.93|83.89|83.93|83.88|1272
1651751410000|2022-05-05 11:50:10|83.94|83.89|83.94|83.88|83.94|83.89|83.94|83.87|0
1651751420000|2022-05-05 11:50:20|83.92||83.92||83.92||83.92||0
1651751430000|2022-05-05 11:50:30|||||||||5090
1651751440000|2022-05-05 11:50:40|83.9|83.87|83.9|83.87|83.92|83.87|83.9|83.85|462
1651751460000|2022-05-05 11:51:00|83.89|83.86|83.9|83.85|83.9|83.86|83.89|83.85|3752
1651751470000|2022-05-05 11:51:10||83.86||83.86||83.86||83.86|167
1651751480000|2022-05-05 11:51:20|83.89|83.85|83.83|83.79|83.89|83.85|83.83|83.78|0
1651751490000|2022-05-05 11:51:30|83.82|83.78|83.81|83.76|83.82|83.78|83.8|83.76|13578
1651751510000|2022-05-05 11:51:50||83.78||83.78||83.78||83.78|0
1651751520000|2022-05-05 11:52:00|83.82|83.79|83.86|83.82|83.87|83.82|83.82|83.79|4587
1651751530000|2022-05-05 11:52:10|83.85|83.81|83.85|83.81|83.85|83.81|83.85|83.81|28404
1651751540000|2022-05-05 11:52:20|83.84|83.8|83.83|83.79|83.84|83.8|83.83|83.79|5
1651751550000|2022-05-05 11:52:30||83.81||83.79||83.81||83.79|6800
1651751570000|2022-05-05 11:52:50|83.81|83.78|83.81|83.76|83.81|83.78|83.81|83.75|0
1651751580000|2022-05-05 11:53:00|||||||||1228
1651751600000|2022-05-05 11:53:20|83.8|83.75|83.79|83.74|83.8|83.75|83.79|83.73|3686
1651751620000|2022-05-05 11:53:40|83.78||83.78||83.78||83.77||0
1651751640000|2022-05-05 11:54:00|83.79|83.75|83.85|83.82|83.85|83.82|83.79|83.74|12966
1651751650000|2022-05-05 11:54:10||83.81||83.81||83.81||83.81|0
1651751660000|2022-05-05 11:54:20|83.84|83.8|83.81|83.78|83.84|83.8|83.81|83.76|2324
1651751670000|2022-05-05 11:54:30|83.8|83.76|83.79|83.74|83.8|83.76|83.79|83.74|202
1651751680000|2022-05-05 11:54:40|83.78||83.78||83.78||83.78||0
1651751690000|2022-05-05 11:54:50|83.79|83.75|83.8|83.74|83.8|83.75|83.79|83.74|0
1651751700000|2022-05-05 11:55:00||83.75||83.75||83.75||83.75|0
1651751730000|2022-05-05 11:55:30|83.81|83.76|83.81|83.75|83.81|83.77|83.8|83.75|3287
1651751740000|2022-05-05 11:55:40|83.8|83.76|83.83|83.79|83.84|83.79|83.8|83.75|769
1651751750000|2022-05-05 11:55:50|83.84|83.81|83.86|83.83|83.88|83.83|83.84|83.81|6480
1651751760000|2022-05-05 11:56:00|83.85|83.81|83.83|83.79|83.85|83.81|83.83|83.79|3756
1651751770000|2022-05-05 11:56:10||83.81||83.81||83.81||83.81|0
1651751780000|2022-05-05 11:56:20|83.82|83.79|83.82|83.77|83.82|83.79|83.82|83.77|258
1651751790000|2022-05-05 11:56:30|||||||||3000
1651751800000|2022-05-05 11:56:40|||||||||2785
1651751810000|2022-05-05 11:56:50|83.83|83.78|83.86|83.84|83.86|83.84|83.83|83.78|5350
1651751820000|2022-05-05 11:57:00|83.88|83.85|83.9|83.86|83.91|83.86|83.88|83.85|7753
1651751830000|2022-05-05 11:57:10|83.88|83.85|83.87|83.82|83.88|83.85|83.87|83.82|2978
1651751840000|2022-05-05 11:57:20|83.88|83.83|83.89|83.84|83.89|83.84|83.88|83.83|33
1651751850000|2022-05-05 11:57:30|||||||||552
1651751870000|2022-05-05 11:57:50|83.9|83.85|83.9|83.85|83.9|83.85|83.9|83.85|25
1651751880000|2022-05-05 11:58:00|83.89|83.86|83.86|83.81|83.9|83.86|83.86|83.81|6583
1651751890000|2022-05-05 11:58:10|83.85||83.86||83.86||83.85||94
1651751900000|2022-05-05 11:58:20|83.85||83.86||83.86||83.85||0
1651751910000|2022-05-05 11:58:30|||||||||29
1651751920000|2022-05-05 11:58:40|83.85||83.85||83.85||83.85||0
1651751940000|2022-05-05 11:59:00|||||||||2386
1651751950000|2022-05-05 11:59:10|83.84|83.79|83.83|83.77|83.84|83.79|83.82|83.77|3790
1651751960000|2022-05-05 11:59:20|83.82|83.78|83.83|83.79|83.83|83.79|83.82|83.78|0
1651751990000|2022-05-05 11:59:50|83.82|83.78|83.82|83.78|83.82|83.78|83.82|83.78|0
1651752010000|2022-05-05 12:00:10|83.83||83.83||83.83||83.83||1208
1651752020000|2022-05-05 12:00:20|83.82|83.79|83.83|83.79|83.83|83.79|83.82|83.79|0
1651752060000|2022-05-05 12:01:00|83.82|83.8|83.82|83.79|83.82|83.8|83.82|83.79|4753
1651752080000|2022-05-05 12:01:20||83.8||83.8||83.8||83.8|0
1651752100000|2022-05-05 12:01:40|83.83|83.81|83.85|83.8|83.86|83.81|83.83|83.8|3498
1651752110000|2022-05-05 12:01:50|83.86|83.81|83.85|83.81|83.86|83.81|83.85|83.8|26
1651752120000|2022-05-05 12:02:00|83.87|83.82|83.85|83.83|83.87|83.83|83.85|83.82|13552
1651752130000|2022-05-05 12:02:10|||||||||20000
1651752140000|2022-05-05 12:02:20|||||||||13
1651752150000|2022-05-05 12:02:30|83.87|83.84|83.86|83.84|83.92|83.86|83.86|83.84|9908
1651752160000|2022-05-05 12:02:40||83.83||83.83||83.83||83.83|1613
1651752170000|2022-05-05 12:02:50|83.87|83.84|83.88|83.84|83.89|83.84|83.87|83.84|0
1651752190000|2022-05-05 12:03:10|83.89|83.85|83.88|83.83|83.89|83.85|83.88|83.83|2516
1651752200000|2022-05-05 12:03:20|83.87|83.82|83.87|83.83|83.87|83.83|83.85|83.81|3399
1651752210000|2022-05-05 12:03:30||83.82||83.82||83.82||83.82|0
1651752220000|2022-05-05 12:03:40|83.85|83.81|83.85|83.8|83.85|83.81|83.85|83.79|0
1651752230000|2022-05-05 12:03:50||83.81||83.81||83.81||83.81|528
1651752240000|2022-05-05 12:04:00|83.88|83.82|83.9|83.85|83.93|83.87|83.88|83.82|849
1651752250000|2022-05-05 12:04:10|83.91|83.86|83.93|83.89|83.94|83.89|83.91|83.86|0
1651752260000|2022-05-05 12:04:20|83.91|83.88|83.9|83.86|83.91|83.88|83.89|83.86|2500
1651752270000|2022-05-05 12:04:30|83.89|83.85|83.88|83.84|83.89|83.85|83.88|83.84|1021
1651752290000|2022-05-05 12:04:50|83.87|83.85|83.86|83.81|83.87|83.85|83.86|83.81|9441
1651752300000|2022-05-05 12:05:00|83.85||83.85||83.85||83.85||100
1651752310000|2022-05-05 12:05:10|||||||||14678
1651752330000|2022-05-05 12:05:30|83.84||83.84||83.84||83.84||0
1651752340000|2022-05-05 12:05:40|83.85|83.82|83.87|83.82|83.88|83.84|83.85|83.82|7806
1651752350000|2022-05-05 12:05:50|83.85|83.84|83.87|83.82|83.88|83.84|83.85|83.82|2601
1651752360000|2022-05-05 12:06:00||83.83||83.83||83.83||83.83|0
1651752380000|2022-05-05 12:06:20|83.88|83.84|83.91|83.87|83.94|83.89|83.88|83.84|14108
1651752420000|2022-05-05 12:07:00|83.9||83.9||83.9||83.9||0
1651752430000|2022-05-05 12:07:10|||||||||250
1651752450000|2022-05-05 12:07:30|||||||||1178
1651752480000|2022-05-05 12:08:00|83.88|83.86|83.9|83.86|83.9|83.86|83.88|83.85|5384
1651752490000|2022-05-05 12:08:10|83.89|83.85|83.89|83.85|83.89|83.85|83.89|83.85|144
1651752500000|2022-05-05 12:08:20|||||||||20
1651752510000|2022-05-05 12:08:30|83.88|83.83|83.87|83.82|83.88|83.83|83.86|83.81|3784
1651752520000|2022-05-05 12:08:40||83.83||83.83||83.83||83.83|0
1651752540000|2022-05-05 12:09:00|83.89|83.84|83.91|83.87|83.91|83.88|83.87|83.84|11208
1651752550000|2022-05-05 12:09:10|83.9|83.86|83.9|83.87|83.9|83.87|83.9|83.86|5963
1651752560000|2022-05-05 12:09:20|||||||||17
1651752570000|2022-05-05 12:09:30|83.91|83.88|83.91|83.87|83.93|83.88|83.91|83.87|206
1651752580000|2022-05-05 12:09:40|83.92|83.88|83.91|83.88|83.92|83.88|83.91|83.86|51
1651752590000|2022-05-05 12:09:50|83.92||83.92||83.92||83.92||0
1651752600000|2022-05-05 12:10:00|||||||||16
1651752610000|2022-05-05 12:10:10|83.93|83.89|83.93|83.89|83.94|83.89|83.93|83.89|402
1651752620000|2022-05-05 12:10:20|83.92|83.88|83.91|83.88|83.92|83.88|83.91|83.88|2660
1651752630000|2022-05-05 12:10:30|83.9|83.87|83.91|83.87|83.91|83.87|83.9|83.85|2066
1651752640000|2022-05-05 12:10:40|||||||||3309
1651752660000|2022-05-05 12:11:00|83.9|83.88|83.9|83.87|83.9|83.88|83.9|83.87|0
1651752670000|2022-05-05 12:11:10|||||||||1900
1651752680000|2022-05-05 12:11:20|||||||||3200
1651752690000|2022-05-05 12:11:30|||||||||7138
1651752700000|2022-05-05 12:11:40|||||||||8474
1651752720000|2022-05-05 12:12:00|83.91|83.88|83.91|83.88|83.93|83.89|83.91|83.88|10111
1651752730000|2022-05-05 12:12:10|83.9|83.87|83.9|83.87|83.9|83.89|83.89|83.85|647
1651752740000|2022-05-05 12:12:20|83.91||83.91||83.91||83.91||1173
1651752750000|2022-05-05 12:12:30|||||||||1973
1651752760000|2022-05-05 12:12:40|83.9|83.86|83.83|83.79|83.9|83.86|83.83|83.77|7542
1651752770000|2022-05-05 12:12:50|83.84|83.8|83.86|83.83|83.86|83.83|83.84|83.79|11857
1651752780000|2022-05-05 12:13:00||83.82||83.83||83.83||83.82|5069
1651752820000|2022-05-05 12:13:40|83.87|83.84|83.87|83.83|83.89|83.85|83.87|83.83|5661
1651752830000|2022-05-05 12:13:50|83.88|83.85|83.89|83.85|83.89|83.85|83.88|83.85|2500
1651752840000|2022-05-05 12:14:00|83.9|83.86|83.98|83.94|83.98|83.94|83.9|83.86|12699
1651752850000|2022-05-05 12:14:10|83.99|83.95|83.99|83.95|84.07|84.01|83.99|83.95|12204
1651752860000|2022-05-05 12:14:20|83.98|83.96|83.94|83.91|84.04|83.99|83.92|83.89|72903
1651752870000|2022-05-05 12:14:30|||||||||4057
1651752880000|2022-05-05 12:14:40|83.95|83.92|83.99|83.94|84.02|83.98|83.95|83.92|27423
1651752890000|2022-05-05 12:14:50|83.98||83.98||83.98||83.98||0
1651752900000|2022-05-05 12:15:00|83.99|83.99|83.99|83.95|84.01|83.99|83.99|83.94|22000
1651752910000|2022-05-05 12:15:10|83.98|83.94|83.95|83.89|83.98|83.94|83.95|83.89|796
1651752920000|2022-05-05 12:15:20|83.93||83.93||83.93||83.93||0
1651752930000|2022-05-05 12:15:30|83.94|83.91|83.96|83.91|83.97|83.93|83.94|83.91|850
1651752940000|2022-05-05 12:15:40|83.95|83.9|83.93|83.89|83.95|83.9|83.93|83.89|5185
1651752960000|2022-05-05 12:16:00|83.96|83.9|83.94|83.89|83.96|83.9|83.94|83.89|134
1651752970000|2022-05-05 12:16:10|||||||||300
1651752980000|2022-05-05 12:16:20|83.92|83.88|83.92|83.88|83.92|83.88|83.92|83.88|1820
1651752990000|2022-05-05 12:16:30|83.94|83.91|83.98|83.91|83.98|83.93|83.94|83.91|1987
1651753000000|2022-05-05 12:16:40|83.99|83.94|83.97|83.93|84.01|83.96|83.97|83.93|18822
1651753010000|2022-05-05 12:16:50|83.95|83.92|83.97|83.92|83.97|83.94|83.95|83.9|2
1651753020000|2022-05-05 12:17:00|83.94|83.91|83.94|83.9|83.94|83.91|83.94|83.9|2500
1651753030000|2022-05-05 12:17:10|83.96|83.91|83.95|83.91|83.97|83.91|83.95|83.91|0
1651753040000|2022-05-05 12:17:20|83.97|83.92|83.98|83.95|83.98|83.95|83.97|83.92|2506
1651753050000|2022-05-05 12:17:30|83.99|83.94|83.97|83.93|83.99|83.95|83.97|83.93|2673
1651753060000|2022-05-05 12:17:40|83.98|83.94|83.99|83.94|84.01|83.96|83.98|83.94|2500
1651753070000|2022-05-05 12:17:50|||||||||2357
1651753080000|2022-05-05 12:18:00|84|84.01|84.1|84.05|84.11|84.05|84|83.94|22826
1651753090000|2022-05-05 12:18:10|84.11|84.06|84.15|84.11|84.15|84.11|84.11|84.06|44322
1651753100000|2022-05-05 12:18:20|84.16|84.12|84.24|84.2|84.27|84.21|84.15|84.12|30806
1651753110000|2022-05-05 12:18:30|84.21|84.19|84.16|84.11|84.21|84.19|84.16|84.11|32288
1651753130000|2022-05-05 12:18:50|84.15|84.09|84.15|84.09|84.15|84.09|84.13|84.09|70
1651753140000|2022-05-05 12:19:00|84.13||84.15||84.15||84.13||0
1651753150000|2022-05-05 12:19:10|84.13||84.15||84.15||84.13||0
1651753160000|2022-05-05 12:19:20|84.16|84.11|84.15|84.09|84.16|84.11|84.15|84.09|2500
1651753170000|2022-05-05 12:19:30|||||||||57467
1651753180000|2022-05-05 12:19:40|||||||||286
1651753190000|2022-05-05 12:19:50|84.12|84.1|84.11|84.07|84.15|84.1|84.11|84.07|1165
1651753200000|2022-05-05 12:20:00|84.1|84.09|84.12|84.07|84.17|84.11|84.1|84.07|9177
1651753220000|2022-05-05 12:20:20|84.1|84.06|84.13|84.08|84.13|84.08|84.1|84.05|10598
1651753230000|2022-05-05 12:20:30|84.14|84.1|84.15|84.1|84.15|84.1|84.14|84.08|5544
1651753240000|2022-05-05 12:20:40|||||||||1211
1651753250000|2022-05-05 12:20:50|84.14|84.08|84.15|84.08|84.15|84.08|84.12|84.08|1439
1651753260000|2022-05-05 12:21:00|84.14|84.07|84.09|84.04|84.14|84.07|84.09|84.03|8579
1651753270000|2022-05-05 12:21:10|84.1||84.09||84.1||84.09||0
1651753280000|2022-05-05 12:21:20|84.1|84.06|84.14|84.09|84.15|84.11|84.1|84.06|2076
1651753290000|2022-05-05 12:21:30|84.15|84.07|84.15|84.12|84.17|84.13|84.15|84.07|15240
1651753300000|2022-05-05 12:21:40|84.14|84.11|84.09|84.04|84.14|84.11|84.09|84.04|20060
1651753310000|2022-05-05 12:21:50|84.08||84.08||84.08||84.08||0
1651753320000|2022-05-05 12:22:00|84.09|84.07|84.1|84.04|84.12|84.07|84.09|84.04|1503
1651753330000|2022-05-05 12:22:10|||||||||2559
1651753340000|2022-05-05 12:22:20|84.09|84.03|84.09|84.05|84.09|84.05|84.08|84.03|0
1651753350000|2022-05-05 12:22:30|84.1|84.04|84.1|84.04|84.1|84.04|84.1|84.04|6
1651753360000|2022-05-05 12:22:40|84.09|84.03|84.08|84.03|84.09|84.03|84.08|84.03|62
1651753370000|2022-05-05 12:22:50|84.09|84.04|84.06|84.03|84.09|84.04|84.06|84.02|2500
1651753380000|2022-05-05 12:23:00|84.04|84.01|83.99|83.94|84.04|84.01|83.99|83.93|3435
1651753390000|2022-05-05 12:23:10|84|83.96|84|83.94|84.02|83.97|84|83.94|2472
1651753410000|2022-05-05 12:23:30|83.98|83.93|83.98|83.92|83.98|83.93|83.98|83.92|0
1651753420000|2022-05-05 12:23:40|84|83.93|84.01|83.97|84.01|83.98|83.98|83.93|6905
1651753430000|2022-05-05 12:23:50|84.02|83.98|84.01|83.97|84.04|83.99|84.01|83.97|1972
1651753440000|2022-05-05 12:24:00|84.02|83.98|84.03|83.98|84.04|83.98|84.02|83.98|4
1651753450000|2022-05-05 12:24:10|84.02|83.96|84.01|83.95|84.02|83.96|84|83.95|0
1651753460000|2022-05-05 12:24:20|84||84.01||84.01||84||23
1651753470000|2022-05-05 12:24:30|83.99|83.94|83.99|83.93|83.99|83.94|83.99|83.93|80
1651753480000|2022-05-05 12:24:40|84|83.94|83.99|83.96|84.01|83.97|83.99|83.94|4532
1651753500000|2022-05-05 12:25:00|84.01|83.97|84.01|83.98|84.04|83.98|84.01|83.97|1586
1651753510000|2022-05-05 12:25:10||83.96||83.96||83.96||83.96|0
1651753520000|2022-05-05 12:25:20|84.03||84.03||84.03||84.03||0
1651753530000|2022-05-05 12:25:30|84.02|83.98|84.04|83.99|84.04|83.99|84.02|83.98|0
1651753540000|2022-05-05 12:25:40|84.03||84.04||84.04||84.03||250
1651753550000|2022-05-05 12:25:50|84.02||84.04||84.04||84.02||0
1651753560000|2022-05-05 12:26:00|84.05|84|84.03|83.99|84.05|84|84.03|83.99|1791
1651753570000|2022-05-05 12:26:10|84.02|83.98|84.03|83.99|84.06|84.01|84.01|83.98|10762
1651753600000|2022-05-05 12:26:40|84.05|84|84.09|84.03|84.1|84.08|84.05|84|3123
1651753620000|2022-05-05 12:27:00|84.1|84.04|84.14|84.09|84.16|84.11|84.09|84.04|6483
1651753630000|2022-05-05 12:27:10|84.15|84.1|84.17|84.11|84.17|84.11|84.15|84.1|0
1651753640000|2022-05-05 12:27:20|84.18|84.12|84.18|84.13|84.2|84.13|84.18|84.12|0
1651753650000|2022-05-05 12:27:30|84.2|84.14|84.23|84.18|84.23|84.18|84.2|84.14|3438
1651753660000|2022-05-05 12:27:40|84.22|84.16|84.22|84.16|84.22|84.16|84.22|84.16|950
1651753670000|2022-05-05 12:27:50|84.2|84.15|84.17|84.12|84.2|84.15|84.17|84.12|4658
1651753680000|2022-05-05 12:28:00|84.16|84.11|84.13|84.09|84.16|84.11|84.13|84.09|2413
1651753700000|2022-05-05 12:28:20||84.08||84.08||84.08||84.08|2500
1651753710000|2022-05-05 12:28:30|84.14|84.11|84.15|84.11|84.15|84.11|84.13|84.11|849
1651753730000|2022-05-05 12:28:50|||||||||2356
1651753750000|2022-05-05 12:29:10|84.16||84.14||84.16||84.14||0
1651753770000|2022-05-05 12:29:30|84.15|84.12|84.11|84.08|84.18|84.12|84.11|84.08|7480
1651753780000|2022-05-05 12:29:40|84.12|84.09|84.14|84.1|84.15|84.1|84.11|84.09|9770
1651753800000|2022-05-05 12:30:00|84.15|84.12|84.12|84.08|84.15|84.12|84.12|84.06|12514
1651753810000|2022-05-05 12:30:10||84.06||84.08||84.08||84.06|1200
1651753820000|2022-05-05 12:30:20|84.11|84.07|84.12|84.07|84.12|84.07|84.11|84.06|0
1651753830000|2022-05-05 12:30:30|84.1|84.06|84.11|84.06|84.12|84.06|84.09|84.05|2816
1651753840000|2022-05-05 12:30:40|84.12|84.07|84.13|84.08|84.18|84.14|84.12|84.07|16747
1651753850000|2022-05-05 12:30:50||84.09||84.09||84.09||84.09|0
1651753860000|2022-05-05 12:31:00|84.15|84.1|84.11|84.06|84.16|84.1|84.11|84.05|0
1651753870000|2022-05-05 12:31:10|84.09||84.11||84.11||84.09||85
1651753880000|2022-05-05 12:31:20|84.1|84.04|84.1|84.04|84.1|84.04|84.09|84.04|640
1651753890000|2022-05-05 12:31:30|84.08|84.05|84.13|84.06|84.13|84.06|84.08|84.05|1
1651753900000|2022-05-05 12:31:40|84.12|84.07|84.1|84.06|84.13|84.07|84.1|84.06|90
1651753910000|2022-05-05 12:31:50|84.09|84.05|84.07|84.04|84.09|84.05|84.07|84.04|3823
1651753920000|2022-05-05 12:32:00|84.08||84.08||84.08||84.08||4
1651753930000|2022-05-05 12:32:10|84.05|84.03|83.97|83.92|84.05|84.03|83.96|83.92|9269
1651753940000|2022-05-05 12:32:20||83.93||83.92||83.93||83.91|1869
1651753950000|2022-05-05 12:32:30||83.94||83.93||83.94||83.93|40
1651753970000|2022-05-05 12:32:50||83.94||83.94||83.94||83.94|0
1651753980000|2022-05-05 12:33:00|||||||||11
1651754000000|2022-05-05 12:33:20|83.98||83.98||83.98||83.98||0
1651754010000|2022-05-05 12:33:30|83.96||83.96||83.96||83.96||0
1651754020000|2022-05-05 12:33:40|83.94|83.92|83.94|83.9|83.94|83.92|83.94|83.9|3674
1651754030000|2022-05-05 12:33:50|83.95||83.95||83.96||83.95||0
1651754050000|2022-05-05 12:34:10||83.91||83.9||83.91||83.9|0
1651754070000|2022-05-05 12:34:30||83.91||83.91||83.92||83.91|0
1651754100000|2022-05-05 12:35:00|83.94|83.9|83.94|83.9|83.94|83.9|83.94|83.89|0
1651754110000|2022-05-05 12:35:10|||||||||641
1651754130000|2022-05-05 12:35:30|||||||||59
1651754140000|2022-05-05 12:35:40|83.96|83.91|83.96|83.93|83.96|83.93|83.96|83.91|954
1651754170000|2022-05-05 12:36:10|||||||||578
1651754200000|2022-05-05 12:36:40|||||||||1296
1651754210000|2022-05-05 12:36:50|83.98|83.94|83.97|83.94|83.98|83.94|83.97|83.94|5565
1651754220000|2022-05-05 12:37:00||83.93||83.94||83.94||83.93|284
1651754240000|2022-05-05 12:37:20|||||||||2356
1651754260000|2022-05-05 12:37:40||83.95||83.95||83.95||83.95|0
1651754270000|2022-05-05 12:37:50||83.94||83.94||83.94||83.94|415
1651754280000|2022-05-05 12:38:00|83.96|83.92|83.97|83.92|83.97|83.92|83.96|83.91|3305
1651754290000|2022-05-05 12:38:10|83.95|83.93|83.97|83.92|83.97|83.93|83.94|83.92|428
1651754300000|2022-05-05 12:38:20|83.95||83.96||83.97||83.95||0
1651754320000|2022-05-05 12:38:40|83.97|83.93|83.96|83.92|83.97|83.93|83.95|83.91|828
1651754330000|2022-05-05 12:38:50|83.94||83.94||83.96||83.94||256
1651754340000|2022-05-05 12:39:00|83.93|83.91|83.91|83.89|83.93|83.91|83.91|83.89|3806
1651754360000|2022-05-05 12:39:20||83.88||83.88||83.88||83.88|271
1651754380000|2022-05-05 12:39:40|83.9||83.91||83.91||83.9||28
1651754400000|2022-05-05 12:40:00|83.89|83.86|83.86|83.82|83.89|83.86|83.86|83.82|3427
1651754420000|2022-05-05 12:40:20||83.83||83.82||83.83||83.82|0
1651754440000|2022-05-05 12:40:40|83.85|83.81|83.85|83.82|83.85|83.82|83.85|83.81|2
1651754450000|2022-05-05 12:40:50|83.84||83.84||83.85||83.84||1
1651754460000|2022-05-05 12:41:00|83.85||83.85||83.86||83.84||1287
1651754500000|2022-05-05 12:41:40|83.83||83.85||83.85||83.83||2506
1651754510000|2022-05-05 12:41:50|||||||||1138
1651754530000|2022-05-05 12:42:10|83.86|83.83|83.88|83.83|83.88|83.84|83.86|83.83|4162
1651754540000|2022-05-05 12:42:20|83.9|83.84|83.89|83.85|83.91|83.87|83.87|83.84|32223
1651754550000|2022-05-05 12:42:30|||||||||222
1651754560000|2022-05-05 12:42:40|83.9|83.86|83.9|83.85|83.9|83.86|83.9|83.85|0
1651754590000|2022-05-05 12:43:10|||||||||35573
1651754600000|2022-05-05 12:43:20|83.91|83.86|83.9|83.86|83.91|83.86|83.9|83.86|0
1651754610000|2022-05-05 12:43:30|83.89||83.9||83.9||83.89||0
1651754620000|2022-05-05 12:43:40|83.89||83.89||83.89||83.89||0
1651754630000|2022-05-05 12:43:50|||||||||12
1651754640000|2022-05-05 12:44:00|83.88|83.85|83.87|83.84|83.88|83.85|83.87|83.83|6356
1651754650000|2022-05-05 12:44:10|83.86|83.83|83.79|83.75|83.86|83.83|83.79|83.74|15049
1651754660000|2022-05-05 12:44:20|83.78|83.74|83.78|83.73|83.78|83.74|83.78|83.73|45
1651754670000|2022-05-05 12:44:30|83.79|83.74|83.68|83.65|83.82|83.78|83.68|83.65|50866
1651754680000|2022-05-05 12:44:40|83.67|83.64|83.64|83.6|83.67|83.64|83.64|83.6|0
1651754700000|2022-05-05 12:45:00|83.65||83.65||83.65||83.65||1811
1651754710000|2022-05-05 12:45:10|83.66||83.65||83.66||83.65||2628
1651754720000|2022-05-05 12:45:20|83.64|83.61|83.64|83.6|83.64|83.61|83.64|83.6|1787
1651754730000|2022-05-05 12:45:30|83.65|83.61|83.72|83.68|83.72|83.68|83.65|83.61|22322
1651754740000|2022-05-05 12:45:40|83.71||83.71||83.71||83.71||0
1651754750000|2022-05-05 12:45:50||83.66||83.66||83.66||83.66|0
1651754760000|2022-05-05 12:46:00|||||||||3584
1651754790000|2022-05-05 12:46:30||83.67||83.68||83.68||83.67|0
1651754800000|2022-05-05 12:46:40||83.66||83.66||83.66||83.66|0
1651754810000|2022-05-05 12:46:50|||||||||297
1651754830000|2022-05-05 12:47:10|||||||||353
1651754840000|2022-05-05 12:47:20|83.69|83.65|83.69|83.63|83.71|83.66|83.67|83.62|8971
1651754850000|2022-05-05 12:47:30||83.65||83.65||83.65||83.65|0
1651754880000|2022-05-05 12:48:00|83.7|83.67|83.71|83.67|83.71|83.67|83.7|83.67|603
1651754890000|2022-05-05 12:48:10||83.68||83.67||83.68||83.67|4000
1651754900000|2022-05-05 12:48:20|83.72|83.68|83.74|83.69|83.75|83.71|83.72|83.68|9458
1651754910000|2022-05-05 12:48:30|||||||||884
1651754950000|2022-05-05 12:49:10|83.73||83.73||83.73||83.72||25
1651754960000|2022-05-05 12:49:20|83.7|83.66|83.69|83.65|83.72|83.66|83.69|83.65|5218
1651754970000|2022-05-05 12:49:30|83.7||83.69||83.71||83.69||0
1651754980000|2022-05-05 12:49:40||83.66||83.66||83.66||83.66|3
1651755000000|2022-05-05 12:50:00|||||||||7
1651755010000|2022-05-05 12:50:10|83.67|83.63|83.65|83.61|83.67|83.63|83.65|83.61|62
1651755020000|2022-05-05 12:50:20|83.64||83.64||83.64||83.64||0
1651755030000|2022-05-05 12:50:30|83.65|83.6|83.67|83.65|83.69|83.67|83.65|83.6|19250
1651755040000|2022-05-05 12:50:40||83.66||83.66||83.66||83.66|0
1651755050000|2022-05-05 12:50:50|83.69||83.69||83.69||83.69||209
1651755070000|2022-05-05 12:51:10|||||||||1174
1651755080000|2022-05-05 12:51:20|||||||||8608
1651755090000|2022-05-05 12:51:30|83.67|83.65|83.63|83.6|83.67|83.65|83.63|83.6|5156
1651755100000|2022-05-05 12:51:40|83.62|83.58|83.64|83.59|83.64|83.59|83.56|83.51|4784
1651755110000|2022-05-05 12:51:50|83.63|83.56|83.63|83.58|83.63|83.58|83.63|83.56|1526
1651755120000|2022-05-05 12:52:00|83.64|83.61|83.65|83.6|83.65|83.61|83.64|83.58|198
1651755130000|2022-05-05 12:52:10|83.64||83.64||83.64||83.64||0
1651755170000|2022-05-05 12:52:50|83.65|83.61|83.65|83.61|83.66|83.61|83.65|83.61|278
1651755180000|2022-05-05 12:53:00|83.64|83.6|83.63|83.6|83.64|83.6|83.63|83.6|15000
1651755190000|2022-05-05 12:53:10|||||||||118
1651755200000|2022-05-05 12:53:20|83.62|83.57|83.62|83.59|83.62|83.59|83.61|83.57|7281
1651755210000|2022-05-05 12:53:30|83.63|83.61|83.67|83.62|83.67|83.62|83.63|83.59|3676
1651755220000|2022-05-05 12:53:40|83.69|83.64|83.69|83.64|83.7|83.64|83.69|83.64|0
1651755230000|2022-05-05 12:53:50|83.7|83.66|83.71|83.66|83.72|83.66|83.7|83.66|1504
1651755240000|2022-05-05 12:54:00|83.68|83.67|83.68|83.63|83.73|83.67|83.68|83.63|15461
1651755250000|2022-05-05 12:54:10|83.67|83.62|83.67|83.62|83.67|83.62|83.67|83.62|616
1651755260000|2022-05-05 12:54:20|83.68|83.64|83.68|83.64|83.68|83.64|83.68|83.64|0
1651755280000|2022-05-05 12:54:40|||||||||29
1651755290000|2022-05-05 12:54:50|||||||||10000
1651755300000|2022-05-05 12:55:00|83.69|83.65|83.71|83.67|83.72|83.69|83.69|83.65|1502
1651755310000|2022-05-05 12:55:10||83.68||83.69||83.69||83.68|0
1651755320000|2022-05-05 12:55:20|83.7|83.67|83.7|83.64|83.7|83.67|83.68|83.63|5098
1651755330000|2022-05-05 12:55:30|83.69|83.63|83.69|83.65|83.69|83.65|83.68|83.63|2
1651755340000|2022-05-05 12:55:40||83.66||83.66||83.66||83.65|2585
1651755380000|2022-05-05 12:56:20|83.71|83.67|83.74|83.71|83.74|83.71|83.71|83.67|949
1651755390000|2022-05-05 12:56:30|83.75|83.7|83.72|83.69|83.75|83.7|83.72|83.69|8
1651755400000|2022-05-05 12:56:40|83.71|83.67|83.7|83.66|83.71|83.67|83.7|83.66|449
1651755410000|2022-05-05 12:56:50|83.69|83.65|83.67|83.62|83.69|83.65|83.67|83.61|1352
1651755420000|2022-05-05 12:57:00||83.63||83.63||83.63||83.63|21
1651755500000|2022-05-05 12:58:20|83.65|83.6|83.64|83.59|83.65|83.6|83.64|83.59|2727
1651755510000|2022-05-05 12:58:30|83.63|83.58|83.64|83.58|83.64|83.58|83.63|83.58|0
1651755520000|2022-05-05 12:58:40|83.67|83.6|83.71|83.67|83.72|83.67|83.65|83.6|3175
1651755540000|2022-05-05 12:59:00|83.7|83.66|83.7|83.65|83.7|83.66|83.7|83.65|30
1651755550000|2022-05-05 12:59:10||83.66||83.66||83.66||83.66|0
1651755570000|2022-05-05 12:59:30||83.65||83.65||83.65||83.65|4
1651755580000|2022-05-05 12:59:40||83.66||83.66||83.66||83.66|0
1651755590000|2022-05-05 12:59:50|83.72|83.65|83.7|83.66|83.74|83.69|83.7|83.65|3351
1651755600000|2022-05-05 13:00:00|83.71|83.68|83.73|83.69|83.73|83.7|83.71|83.68|2512
1651755610000|2022-05-05 13:00:10|83.74|83.7|83.74|83.69|83.75|83.7|83.71|83.66|22940
1651755620000|2022-05-05 13:00:20|83.73|83.68|83.73|83.68|83.73|83.68|83.71|83.66|15230
1651755630000|2022-05-05 13:00:30|83.74|83.69|83.74|83.68|83.74|83.7|83.7|83.68|10300
1651755640000|2022-05-05 13:00:40||83.7||83.7||83.7||83.7|4743
1651755650000|2022-05-05 13:00:50|83.72|83.69|83.68|83.65|83.72|83.69|83.68|83.64|180496
1651755660000|2022-05-05 13:01:00|83.67|83.63|83.67|83.63|83.67|83.63|83.67|83.62|1957
1651755670000|2022-05-05 13:01:10||83.62||83.62||83.62||83.62|0
1651755680000|2022-05-05 13:01:20|83.68|83.7|83.75|83.71|83.75|83.71|83.67|83.62|118357
1651755690000|2022-05-05 13:01:30|83.74|83.68|83.78|83.74|83.8|83.76|83.74|83.68|97843
1651755700000|2022-05-05 13:01:40|83.77|83.73|83.7|83.66|83.77|83.73|83.7|83.65|7534
1651755710000|2022-05-05 13:01:50||83.67||83.67||83.67||83.67|2370
1651755720000|2022-05-05 13:02:00|83.69||83.69||83.69||83.69||0
1651755730000|2022-05-05 13:02:10|83.7|83.66|83.66|83.62|83.7|83.66|83.66|83.62|1894
1651755740000|2022-05-05 13:02:20|83.67|83.64|83.69|83.63|83.69|83.64|83.67|83.62|8432
1651755750000|2022-05-05 13:02:30|83.66|83.62|83.66|83.62|83.66|83.62|83.66|83.6|0
1651755770000|2022-05-05 13:02:50|83.65||83.65||83.65||83.65||0
1651755780000|2022-05-05 13:03:00|83.64|83.6|83.65|83.6|83.65|83.6|83.64|83.6|0
1651755790000|2022-05-05 13:03:10|83.63|83.59|83.6|83.56|83.63|83.59|83.6|83.56|200
1651755800000|2022-05-05 13:03:20|83.59|83.54|83.56|83.52|83.59|83.54|83.56|83.51|9
1651755810000|2022-05-05 13:03:30|83.55|83.5|83.53|83.49|83.55|83.51|83.53|83.48|0
1651755820000|2022-05-05 13:03:40|83.52||83.53||83.55||83.52||0
1651755830000|2022-05-05 13:03:50|83.52|83.47|83.48|83.43|83.52|83.47|83.46|83.4|4750
1651755840000|2022-05-05 13:04:00|83.47|83.41|83.44|83.41|83.47|83.41|83.43|83.38|7143
1651755850000|2022-05-05 13:04:10|83.42|83.38|83.42|83.36|83.45|83.39|83.42|83.34|7151
1651755860000|2022-05-05 13:04:20|83.39|83.35|83.34|83.3|83.4|83.36|83.32|83.27|37939
1651755870000|2022-05-05 13:04:30|83.37|83.33|83.41|83.36|83.41|83.36|83.34|83.32|3841
1651755880000|2022-05-05 13:04:40|83.39|83.37|83.39|83.37|83.39|83.37|83.39|83.37|7860
1651755890000|2022-05-05 13:04:50|83.41|83.38|83.42|83.38|83.42|83.38|83.41|83.38|2500
1651755900000|2022-05-05 13:05:00||83.39||83.39||83.39||83.39|10000
1651755910000|2022-05-05 13:05:10|83.44|83.4|83.43|83.39|83.45|83.4|83.43|83.39|18228
1651755920000|2022-05-05 13:05:20|83.42||83.42||83.42||83.42||0
1651755940000|2022-05-05 13:05:40|83.44|83.41|83.43|83.4|83.45|83.41|83.42|83.4|1814
1651755960000|2022-05-05 13:06:00|83.41|83.39|83.36|83.31|83.41|83.39|83.35|83.3|17741
1651755970000|2022-05-05 13:06:10||83.32||83.32||83.32||83.32|0
1651755980000|2022-05-05 13:06:20|83.34|83.31|83.34|83.31|83.34|83.31|83.34|83.29|9686
1651755990000|2022-05-05 13:06:30|83.36|83.33|83.39|83.35|83.39|83.35|83.34|83.33|12822
1651756010000|2022-05-05 13:06:50||83.36||83.35||83.36||83.35|0
1651756020000|2022-05-05 13:07:00|||||||||11
1651756030000|2022-05-05 13:07:10|83.38||83.38||83.38||83.38||0
1651756040000|2022-05-05 13:07:20|83.37|83.32|83.34|83.29|83.38|83.34|83.34|83.29|13491
1651756050000|2022-05-05 13:07:30|83.33|83.28|83.33|83.28|83.34|83.28|83.32|83.27|8
1651756060000|2022-05-05 13:07:40||83.27||83.27||83.28||83.27|0
1651756070000|2022-05-05 13:07:50|83.32|83.28|83.3|83.24|83.33|83.28|83.29|83.23|0
1651756080000|2022-05-05 13:08:00|83.29|83.22|83.25|83.19|83.29|83.22|83.19|83.13|9076
1651756090000|2022-05-05 13:08:10||83.2||83.2||83.2||83.2|0
1651756100000|2022-05-05 13:08:20|83.26|83.21|83.26|83.23|83.3|83.25|83.26|83.21|17214
1651756110000|2022-05-05 13:08:30|83.29|83.24|83.3|83.25|83.3|83.25|83.29|83.24|849
1651756120000|2022-05-05 13:08:40|83.28||83.26||83.28||83.26||0
1651756130000|2022-05-05 13:08:50|83.3|83.26|83.34|83.3|83.36|83.3|83.3|83.26|78
1651756140000|2022-05-05 13:09:00|||||||||1869
1651756150000|2022-05-05 13:09:10|83.36|83.31|83.41|83.35|83.41|83.35|83.36|83.31|3405
1651756160000|2022-05-05 13:09:20|83.43|83.37|83.42|83.37|83.43|83.37|83.42|83.37|0
1651756170000|2022-05-05 13:09:30|83.41|83.38|83.44|83.38|83.44|83.38|83.41|83.38|0
1651756180000|2022-05-05 13:09:40||83.39||83.4||83.4||83.38|0
1651756190000|2022-05-05 13:09:50|83.43|83.39|83.44|83.4|83.44|83.4|83.42|83.39|4963
1651756200000|2022-05-05 13:10:00|83.46|83.41|83.47|83.42|83.49|83.43|83.46|83.41|6570
1651756210000|2022-05-05 13:10:10|83.46||83.46||83.46||83.46||0
1651756220000|2022-05-05 13:10:20|83.47|83.43|83.5|83.46|83.5|83.46|83.47|83.43|6387
1651756230000|2022-05-05 13:10:30|83.49|83.47|83.5|83.46|83.5|83.47|83.49|83.46|264
1651756240000|2022-05-05 13:10:40|83.49||83.49||83.49||83.49||59
1651756250000|2022-05-05 13:10:50|83.48|83.44|83.5|83.46|83.5|83.46|83.47|83.43|32126
1651756260000|2022-05-05 13:11:00|83.48||83.5||83.5||83.48||6200
1651756270000|2022-05-05 13:11:10|83.48|83.47|83.55|83.5|83.6|83.55|83.48|83.46|20959
1651756280000|2022-05-05 13:11:20|83.56|83.52|83.45|83.4|83.59|83.52|83.45|83.39|114510
1651756290000|2022-05-05 13:11:30|||||||||1
1651756300000|2022-05-05 13:11:40|83.44|83.39|83.42|83.36|83.44|83.39|83.42|83.35|7557
1651756310000|2022-05-05 13:11:50|83.39|83.37|83.4|83.35|83.41|83.37|83.39|83.35|1082
1651756320000|2022-05-05 13:12:00|83.41|83.37|83.43|83.38|83.44|83.39|83.41|83.37|3493
1651756330000|2022-05-05 13:12:10||83.37||83.39||83.39||83.37|50
1651756340000|2022-05-05 13:12:20|83.41||83.41||83.41||83.41||26
1651756370000|2022-05-05 13:12:50|83.4|83.37|83.4|83.37|83.4|83.39|83.4|83.37|13783
1651756380000|2022-05-05 13:13:00|83.38|83.35|83.31|83.27|83.38|83.35|83.31|83.25|2559
1651756400000|2022-05-05 13:13:20|||||||||35
1651756410000|2022-05-05 13:13:30|83.34|83.28|83.35|83.31|83.35|83.31|83.34|83.28|1900
1651756420000|2022-05-05 13:13:40|83.33||83.33||83.33||83.33||0
1651756430000|2022-05-05 13:13:50|83.32|83.29|83.29|83.25|83.32|83.29|83.29|83.25|10126
1651756440000|2022-05-05 13:14:00||83.26||83.27||83.27||83.26|0
1651756450000|2022-05-05 13:14:10|||||||||3
1651756470000|2022-05-05 13:14:30|83.31|83.28|83.36|83.31|83.37|83.31|83.31|83.28|1962
1651756480000|2022-05-05 13:14:40|83.34||83.34||83.34||83.34||4
1651756490000|2022-05-05 13:14:50|83.36|83.32|83.38|83.33|83.38|83.33|83.36|83.31|169
1651756500000|2022-05-05 13:15:00|83.39|83.34|83.39|83.34|83.4|83.36|83.39|83.33|2588
1651756510000|2022-05-05 13:15:10|83.4|83.35|83.43|83.39|83.45|83.39|83.4|83.35|1601
1651756530000|2022-05-05 13:15:30|83.4|83.37|83.43|83.37|83.43|83.38|83.39|83.35|5545
1651756550000|2022-05-05 13:15:50|83.42|83.36|83.4|83.35|83.42|83.38|83.38|83.34|13250
1651756570000|2022-05-05 13:16:10|83.38|83.36|83.43|83.38|83.44|83.38|83.38|83.35|7587
1651756580000|2022-05-05 13:16:20|83.44||83.43||83.44||83.42||691
1651756590000|2022-05-05 13:16:30|||||||||5
1651756600000|2022-05-05 13:16:40|83.42|83.36|83.4|83.37|83.43|83.37|83.35|83.34|33957
1651756610000|2022-05-05 13:16:50|83.39|83.36|83.39|83.34|83.39|83.36|83.39|83.34|0
1651756620000|2022-05-05 13:17:00|83.37||83.37||83.37||83.37||4
1651756630000|2022-05-05 13:17:10|||||||||23
1651756640000|2022-05-05 13:17:20|83.36|83.32|83.35|83.29|83.36|83.32|83.33|83.29|9446
1651756650000|2022-05-05 13:17:30|83.33|83.3|83.31|83.25|83.35|83.3|83.31|83.25|6495
1651756660000|2022-05-05 13:17:40|83.29|83.26|83.25|83.21|83.29|83.26|83.25|83.2|14126
1651756670000|2022-05-05 13:17:50||83.19||83.21||83.21||83.19|0
1651756690000|2022-05-05 13:18:10|83.26|83.22|83.29|83.23|83.31|83.25|83.26|83.22|8854
1651756700000|2022-05-05 13:18:20|83.3|83.25|83.31|83.25|83.31|83.25|83.29|83.25|2413
1651756710000|2022-05-05 13:18:30|83.3|83.24|83.29|83.23|83.3|83.24|83.28|83.23|0
1651756720000|2022-05-05 13:18:40|83.28|83.22|83.26|83.23|83.28|83.23|83.26|83.22|598
1651756730000|2022-05-05 13:18:50|83.28|83.24|83.29|83.24|83.29|83.25|83.28|83.23|849
1651756740000|2022-05-05 13:19:00|83.27||83.27||83.27||83.27||23984
1651756760000|2022-05-05 13:19:20|83.26|83.23|83.27|83.24|83.27|83.24|83.26|83.23|3075
1651756770000|2022-05-05 13:19:30|83.26|83.23|83.22|83.17|83.27|83.23|83.22|83.17|2585
1651756780000|2022-05-05 13:19:40||83.16||83.17||83.17||83.15|0
1651756800000|2022-05-05 13:20:00||83.16||83.16||83.16||83.16|0
1651756810000|2022-05-05 13:20:10||83.17||83.18||83.18||83.17|0
1651756820000|2022-05-05 13:20:20|83.24|83.19|83.29|83.23|83.29|83.24|83.23|83.19|1100
1651756830000|2022-05-05 13:20:30|83.3|83.25|83.31|83.25|83.31|83.25|83.3|83.25|7402
1651756840000|2022-05-05 13:20:40|83.28|83.26|83.31|83.25|83.31|83.27|83.28|83.24|13404
1651756860000|2022-05-05 13:21:00|83.3||83.3||83.31||83.3||54
1651756870000|2022-05-05 13:21:10|83.31||83.31||83.31||83.31||0
1651756880000|2022-05-05 13:21:20||83.26||83.26||83.26||83.26|18
1651756890000|2022-05-05 13:21:30|83.32|83.27|83.34|83.28|83.34|83.28|83.32|83.26|1150
1651756900000|2022-05-05 13:21:40|83.33|83.29|83.3|83.25|83.33|83.29|83.29|83.25|13107
1651756910000|2022-05-05 13:21:50|83.29||83.3||83.3||83.29||98
1651756920000|2022-05-05 13:22:00|83.28||83.28||83.28||83.28||0
1651756930000|2022-05-05 13:22:10|83.3|83.26|83.32|83.26|83.32|83.27|83.3|83.26|399
1651756950000|2022-05-05 13:22:30||83.28||83.28||83.28||83.28|25
1651756960000|2022-05-05 13:22:40|83.31|83.26|83.31|83.28|83.31|83.28|83.31|83.26|11
1651756970000|2022-05-05 13:22:50|83.29|83.25|83.29|83.25|83.29|83.25|83.29|83.25|2857
1651756980000|2022-05-05 13:23:00|83.27|83.23|83.26|83.21|83.29|83.23|83.26|83.21|5408
1651756990000|2022-05-05 13:23:10|||||||||10
1651757000000|2022-05-05 13:23:20|83.25||83.25||83.25||83.25||0
1651757010000|2022-05-05 13:23:30|83.24||83.24||83.24||83.24||0
1651757030000|2022-05-05 13:23:50|83.22|83.2|83.24|83.2|83.24|83.22|83.22|83.2|5120
1651757050000|2022-05-05 13:24:10|83.25|83.23|83.25|83.21|83.25|83.24|83.24|83.2|9800
1651757060000|2022-05-05 13:24:20||83.22||83.22||83.22||83.22|0
1651757080000|2022-05-05 13:24:40|83.27|83.24|83.27|83.22|83.28|83.24|83.25|83.22|3360
1651757090000|2022-05-05 13:24:50|83.28|83.24|83.27|83.22|83.29|83.24|83.27|83.22|1000
1651757120000|2022-05-05 13:25:20||83.23||83.23||83.23||83.22|45
1651757150000|2022-05-05 13:25:50|83.29|83.25|83.29|83.24|83.29|83.25|83.29|83.23|2500
1651757160000|2022-05-05 13:26:00|83.31|83.26|83.35|83.3|83.35|83.3|83.31|83.26|3560
1651757170000|2022-05-05 13:26:10|83.36|83.32|83.37|83.32|83.37|83.32|83.36|83.32|300
1651757180000|2022-05-05 13:26:20|83.38|83.36|83.37|83.33|83.39|83.36|83.37|83.32|6498
1651757190000|2022-05-05 13:26:30|||||||||6016
1651757200000|2022-05-05 13:26:40|83.36|83.31|83.34|83.28|83.36|83.31|83.33|83.28|3543
1651757210000|2022-05-05 13:26:50|83.32|83.27|83.31|83.26|83.32|83.3|83.31|83.26|6722
1651757220000|2022-05-05 13:27:00||83.27||83.27||83.27||83.27|60
1651757230000|2022-05-05 13:27:10||83.26||83.27||83.27||83.26|0
1651757240000|2022-05-05 13:27:20|83.32|83.28|83.32|83.28|83.32|83.28|83.32|83.28|382
1651757250000|2022-05-05 13:27:30|||||||||1191
1651757260000|2022-05-05 13:27:40|83.3|83.27|83.3|83.25|83.3|83.27|83.3|83.25|1210
1651757270000|2022-05-05 13:27:50||83.26||83.26||83.26||83.26|60
1651757280000|2022-05-05 13:28:00|83.32||83.3||83.32||83.3||100
1651757290000|2022-05-05 13:28:10|||||||||11
1651757300000|2022-05-05 13:28:20||83.27||83.27||83.27||83.27|1210
1651757310000|2022-05-05 13:28:30|83.28|83.26|83.28|83.26|83.28|83.26|83.28|83.26|688
1651757320000|2022-05-05 13:28:40|83.29|83.27|83.32|83.29|83.32|83.29|83.29|83.26|5681
1651757340000|2022-05-05 13:29:00||83.3||83.3||83.3||83.3|878
1651757350000|2022-05-05 13:29:10|83.34|83.29|83.39|83.34|83.39|83.34|83.34|83.29|1828
1651757360000|2022-05-05 13:29:20||83.35||83.35||83.35||83.35|2
1651757370000|2022-05-05 13:29:30|83.4|83.36|83.38|83.34|83.44|83.39|83.38|83.33|6113
1651757380000|2022-05-05 13:29:40|83.39|83.35|83.39|83.35|83.4|83.35|83.39|83.35|2110
1651757390000|2022-05-05 13:29:50|83.4|83.36|83.42|83.37|83.43|83.37|83.4|83.36|0
1651757400000|2022-05-05 13:30:00|83.43|83.42|83.38|83.34|83.45|83.42|83.38|83.34|20337
1651757410000|2022-05-05 13:30:10|83.36|83.32|83.33|83.29|83.36|83.32|83.33|83.29|645
1651757420000|2022-05-05 13:30:20|83.34|83.3|83.39|83.36|83.42|83.36|83.34|83.3|5153
1651757430000|2022-05-05 13:30:30|83.42|83.39|83.4|83.36|83.43|83.39|83.38|83.33|4306
1651757440000|2022-05-05 13:30:40|83.38|83.38|83.48|83.45|83.48|83.45|83.38|83.36|5217
1651757450000|2022-05-05 13:30:50|83.46|83.43|83.46|83.42|83.48|83.43|83.44|83.42|5513
1651757460000|2022-05-05 13:31:00|83.47|83.46|83.47|83.43|83.5|83.46|83.46|83.42|31441
1651757470000|2022-05-05 13:31:10|83.48|83.42|83.45|83.42|83.48|83.42|83.45|83.42|0
1651757480000|2022-05-05 13:31:20|83.43|83.4|83.41|83.38|83.43|83.4|83.41|83.36|1757
1651757490000|2022-05-05 13:31:30|83.4|83.36|83.39|83.34|83.4|83.36|83.39|83.34|3000
1651757500000|2022-05-05 13:31:40|83.38|83.32|83.37|83.34|83.38|83.34|83.37|83.32|65
1651757510000|2022-05-05 13:31:50|83.38|83.36|83.4|83.36|83.4|83.38|83.38|83.36|10148
1651757520000|2022-05-05 13:32:00|83.39|83.35|83.36|83.32|83.39|83.35|83.36|83.31|0
1651757530000|2022-05-05 13:32:10|83.34|83.31|83.34|83.3|83.34|83.31|83.34|83.29|850
1651757540000|2022-05-05 13:32:20|83.36|83.31|83.36|83.34|83.36|83.34|83.36|83.3|2489
1651757550000|2022-05-05 13:32:30|83.34|83.32|83.33|83.3|83.34|83.32|83.33|83.3|74
1651757560000|2022-05-05 13:32:40|83.34|83.34|83.32|83.27|83.35|83.34|83.31|83.27|12442
1651757570000|2022-05-05 13:32:50|83.3|83.26|83.36|83.32|83.37|83.32|83.28|83.23|15505
1651757580000|2022-05-05 13:33:00|83.35|83.31|83.36|83.3|83.36|83.31|83.33|83.3|2931
1651757590000|2022-05-05 13:33:10|83.35|83.32|83.34|83.3|83.37|83.32|83.34|83.3|0
1651757600000|2022-05-05 13:33:20|83.32|83.32|83.32|83.28|83.34|83.32|83.32|83.27|2522
1651757610000|2022-05-05 13:33:30|83.33|83.29|83.35|83.31|83.37|83.32|83.32|83.28|3963
1651757620000|2022-05-05 13:33:40|83.36|83.32|83.41|83.37|83.42|83.37|83.36|83.32|849
1651757630000|2022-05-05 13:33:50|83.42|83.35|83.39|83.34|83.42|83.36|83.38|83.34|5108
1651757640000|2022-05-05 13:34:00|83.37|83.35|83.37|83.33|83.39|83.35|83.37|83.33|50
1651757650000|2022-05-05 13:34:10|83.4|83.34|83.39|83.36|83.42|83.36|83.39|83.34|344
1651757660000|2022-05-05 13:34:20|83.41|83.38|83.39|83.36|83.47|83.41|83.39|83.36|8258
1651757670000|2022-05-05 13:34:30|83.38|83.34|83.36|83.33|83.38|83.34|83.36|83.33|1101
1651757680000|2022-05-05 13:34:40|83.38|83.34|83.38|83.34|83.38|83.34|83.37|83.34|1040
1651757690000|2022-05-05 13:34:50|83.37|83.33|83.37|83.35|83.41|83.35|83.37|83.33|1869
1651757700000|2022-05-05 13:35:00|83.4|83.37|83.44|83.4|83.49|83.44|83.4|83.37|18113
1651757710000|2022-05-05 13:35:10|83.45|83.39|83.44|83.4|83.46|83.43|83.42|83.39|2789
1651757720000|2022-05-05 13:35:20|83.43|83.39|83.43|83.39|83.43|83.39|83.43|83.39|250
1651757730000|2022-05-05 13:35:30|83.44|83.4|83.45|83.4|83.46|83.42|83.44|83.4|3876
1651757740000|2022-05-05 13:35:40|83.44|83.39|83.48|83.43|83.48|83.44|83.44|83.39|3541
1651757750000|2022-05-05 13:35:50|83.49|83.44|83.5|83.46|83.5|83.47|83.46|83.43|7323
1651757760000|2022-05-05 13:36:00|83.47|83.45|83.49|83.45|83.5|83.46|83.47|83.45|251
1651757770000|2022-05-05 13:36:10|83.48|83.44|83.46|83.42|83.49|83.46|83.42|83.39|47053
1651757780000|2022-05-05 13:36:20|83.45|83.41|83.42|83.4|83.45|83.41|83.42|83.4|0
1651757790000|2022-05-05 13:36:30|83.43|83.41|83.45|83.41|83.45|83.41|83.43|83.41|6957
1651757800000|2022-05-05 13:36:40|83.44||83.44||83.44||83.44||903
1651757810000|2022-05-05 13:36:50|83.42|83.4|83.44|83.41|83.44|83.41|83.41|83.39|11790
1651757820000|2022-05-05 13:37:00|83.46|83.43|83.5|83.45|83.5|83.45|83.46|83.43|2327
1651757830000|2022-05-05 13:37:10|83.46|83.44|83.47|83.42|83.5|83.45|83.46|83.42|1018
1651757840000|2022-05-05 13:37:20|83.46|83.41|83.4|83.35|83.46|83.41|83.36|83.33|11075
1651757850000|2022-05-05 13:37:30|83.42|83.34|83.35|83.31|83.42|83.38|83.35|83.31|0
1651757860000|2022-05-05 13:37:40|83.34|83.3|83.29|83.24|83.34|83.3|83.27|83.23|103
1651757880000|2022-05-05 13:38:00|83.31|83.25|83.35|83.31|83.35|83.31|83.31|83.24|4889
1651757890000|2022-05-05 13:38:10|83.32|83.3|83.34|83.29|83.34|83.3|83.32|83.28|4287
1651757900000|2022-05-05 13:38:20|83.33|83.28|83.27|83.23|83.33|83.28|83.27|83.23|7998
1651757910000|2022-05-05 13:38:30|83.26|83.22|83.28|83.24|83.28|83.24|83.23|83.18|3822
1651757920000|2022-05-05 13:38:40|83.29|83.25|83.29|83.25|83.29|83.27|83.29|83.25|4349
1651757930000|2022-05-05 13:38:50|83.3|83.23|83.22|83.17|83.3|83.23|83.2|83.15|2235
1651757940000|2022-05-05 13:39:00|83.23|83.18|83.27|83.21|83.27|83.22|83.23|83.18|2500
1651757950000|2022-05-05 13:39:10|83.25|83.22|83.25|83.21|83.25|83.23|83.25|83.18|4261
1651757960000|2022-05-05 13:39:20|83.27|83.22|83.25|83.21|83.27|83.23|83.25|83.21|466
1651757970000|2022-05-05 13:39:30|83.26|83.22|83.27|83.22|83.27|83.26|83.26|83.22|1596
1651757980000|2022-05-05 13:39:40|83.26|83.23|83.27|83.22|83.3|83.25|83.26|83.22|2361
1651757990000|2022-05-05 13:39:50|83.25|83.21|83.25|83.22|83.25|83.22|83.25|83.21|4655
1651758000000|2022-05-05 13:40:00|83.23|83.21|83.25|83.21|83.25|83.21|83.23|83.21|24
1651758010000|2022-05-05 13:40:10|83.27|83.23|83.3|83.25|83.3|83.25|83.27|83.23|1679
1651758020000|2022-05-05 13:40:20|83.29||83.3||83.3||83.29||0
1651758030000|2022-05-05 13:40:30|83.31|83.28|83.34|83.3|83.35|83.31|83.31|83.28|2116
1651758040000|2022-05-05 13:40:40||83.31||83.31||83.31||83.31|105
1651758050000|2022-05-05 13:40:50|83.37|83.33|83.37|83.33|83.37|83.33|83.37|83.33|141
1651758060000|2022-05-05 13:41:00|83.36|83.31|83.4|83.36|83.41|83.36|83.34|83.3|8620
1651758070000|2022-05-05 13:41:10|83.41|83.37|83.5|83.46|83.54|83.46|83.41|83.37|63052
1651758080000|2022-05-05 13:41:20|83.51|83.48|83.57|83.54|83.59|83.56|83.51|83.48|31903
1651758090000|2022-05-05 13:41:30|83.58|83.57|83.65|83.61|83.65|83.61|83.58|83.57|13428
1651758100000|2022-05-05 13:41:40|83.64|83.62|83.69|83.63|83.69|83.63|83.64|83.61|8622
1651758110000|2022-05-05 13:41:50|83.68|83.62|83.56|83.52|83.68|83.62|83.56|83.52|7701
1651758120000|2022-05-05 13:42:00|83.57|83.51|83.55|83.5|83.58|83.55|83.51|83.49|36104
1651758130000|2022-05-05 13:42:10|83.49|83.51|83.53|83.47|83.57|83.54|83.49|83.46|100774
1651758160000|2022-05-05 13:42:40||83.48||83.48||83.48||83.48|8
1651758170000|2022-05-05 13:42:50|83.54|83.53|83.52|83.48|83.54|83.53|83.52|83.48|13828
1651758180000|2022-05-05 13:43:00|83.51|83.46|83.43|83.38|83.51|83.46|83.43|83.37|20611
1651758190000|2022-05-05 13:43:10|83.44|83.41|83.48|83.43|83.49|83.44|83.43|83.39|18365
1651758200000|2022-05-05 13:43:20|83.47|83.45|83.44|83.42|83.47|83.45|83.44|83.42|4132
1651758210000|2022-05-05 13:43:30|83.45|83.43|83.51|83.46|83.51|83.46|83.45|83.43|2495
1651758220000|2022-05-05 13:43:40|83.5||83.48||83.5||83.48||34
1651758230000|2022-05-05 13:43:50|83.47|83.45|83.48|83.43|83.48|83.45|83.46|83.42|6847
1651758240000|2022-05-05 13:44:00|83.47|83.42|83.5|83.45|83.51|83.45|83.47|83.42|751
1651758250000|2022-05-05 13:44:10|83.49|83.44|83.43|83.38|83.49|83.44|83.43|83.38|5465
1651758260000|2022-05-05 13:44:20|83.42||83.42||83.43||83.42||0
1651758270000|2022-05-05 13:44:30|83.41||83.41||83.41||83.41||10870
1651758280000|2022-05-05 13:44:40|83.39|83.37|83.37|83.33|83.39|83.38|83.37|83.33|4906
1651758300000|2022-05-05 13:45:00|83.39|83.34|83.38|83.34|83.4|83.37|83.38|83.33|118
1651758310000|2022-05-05 13:45:10|83.37|83.33|83.37|83.33|83.37|83.33|83.37|83.33|2103
1651758320000|2022-05-05 13:45:20|83.38||83.36||83.38||83.36||5955
1651758330000|2022-05-05 13:45:30|83.37|83.34|83.39|83.36|83.41|83.36|83.37|83.34|3053
1651758340000|2022-05-05 13:45:40||83.37||83.37||83.37||83.37|641
1651758350000|2022-05-05 13:45:50|83.38|83.38|83.43|83.39|83.43|83.39|83.38|83.38|3103
1651758360000|2022-05-05 13:46:00|83.45|83.4|83.45|83.41|83.45|83.41|83.42|83.4|1696
1651758370000|2022-05-05 13:46:10|83.44|83.4|83.43|83.38|83.44|83.4|83.42|83.38|9517
1651758380000|2022-05-05 13:46:20|83.42|83.39|83.43|83.4|83.43|83.4|83.42|83.39|8
1651758390000|2022-05-05 13:46:30|83.45|83.43|83.41|83.37|83.49|83.44|83.41|83.37|26160
1651758400000|2022-05-05 13:46:40|83.4|83.35|83.39|83.35|83.41|83.35|83.37|83.34|4811
1651758410000|2022-05-05 13:46:50|83.41|83.38|83.41|83.37|83.43|83.38|83.41|83.36|3345
1651758420000|2022-05-05 13:47:00|83.39|83.36|83.36|83.33|83.41|83.36|83.36|83.33|22
1651758430000|2022-05-05 13:47:10|83.38|83.34|83.32|83.27|83.38|83.36|83.32|83.26|4593
1651758440000|2022-05-05 13:47:20|83.31|83.28|83.31|83.27|83.31|83.28|83.31|83.27|115
1651758450000|2022-05-05 13:47:30|83.3|83.26|83.3|83.27|83.3|83.27|83.3|83.25|779
1651758460000|2022-05-05 13:47:40|83.31|83.28|83.34|83.3|83.34|83.32|83.31|83.28|850
1651758470000|2022-05-05 13:47:50|83.33|83.33|83.39|83.34|83.4|83.34|83.33|83.33|8774
1651758480000|2022-05-05 13:48:00|83.37||83.37||83.37||83.37||11
1651758490000|2022-05-05 13:48:10|83.35|83.33|83.31|83.27|83.35|83.33|83.31|83.26|20101
1651758500000|2022-05-05 13:48:20|83.32|83.28|83.33|83.3|83.37|83.33|83.32|83.28|44005
1651758510000|2022-05-05 13:48:30|83.34|83.29|83.36|83.31|83.36|83.33|83.34|83.29|2818
1651758520000|2022-05-05 13:48:40|83.35|83.35|83.37|83.33|83.37|83.36|83.35|83.33|191
1651758530000|2022-05-05 13:48:50|83.39|83.34|83.41|83.35|83.41|83.37|83.37|83.34|6519
1651758540000|2022-05-05 13:49:00|83.4|83.36|83.36|83.31|83.4|83.36|83.35|83.31|2346
1651758550000|2022-05-05 13:49:10|83.33|83.3|83.33|83.29|83.33|83.3|83.33|83.28|7919
1651758560000|2022-05-05 13:49:20|83.36|83.3|83.34|83.31|83.36|83.31|83.34|83.3|100
1651758570000|2022-05-05 13:49:30|83.33|83.3|83.32|83.27|83.33|83.3|83.32|83.27|4349
1651758580000|2022-05-05 13:49:40|83.3|83.25|83.27|83.22|83.3|83.25|83.2|83.15|6134
1651758590000|2022-05-05 13:49:50|||||||||5
1651758600000|2022-05-05 13:50:00|83.28|83.23|83.3|83.26|83.32|83.26|83.28|83.23|2520
1651758610000|2022-05-05 13:50:10|83.31|83.28|83.37|83.33|83.38|83.33|83.31|83.28|2600
1651758620000|2022-05-05 13:50:20|83.36|83.31|83.32|83.28|83.37|83.31|83.32|83.28|0
1651758630000|2022-05-05 13:50:30||83.3||83.3||83.3||83.3|8359
1651758640000|2022-05-05 13:50:40|83.34|83.28|83.37|83.31|83.37|83.31|83.34|83.28|504
1651758650000|2022-05-05 13:50:50|83.36||83.36||83.37||83.36||119
1651758660000|2022-05-05 13:51:00|83.35|83.3|83.34|83.28|83.36|83.3|83.33|83.28|11939
1651758670000|2022-05-05 13:51:10|83.35|83.34|83.42|83.38|83.42|83.38|83.34|83.28|7558
1651758680000|2022-05-05 13:51:20|83.41|83.37|83.39|83.34|83.41|83.37|83.39|83.34|10112
1651758690000|2022-05-05 13:51:30|83.4|83.35|83.4|83.36|83.41|83.36|83.4|83.35|21949
1651758700000|2022-05-05 13:51:40|||||||||6
1651758710000|2022-05-05 13:51:50|||||||||2158
1651758720000|2022-05-05 13:52:00|83.39|83.37|83.4|83.36|83.4|83.37|83.39|83.36|4
1651758750000|2022-05-05 13:52:30|83.39||83.4||83.4||83.38||5632
1651758760000|2022-05-05 13:52:40||83.37||83.37||83.37||83.37|0
1651758770000|2022-05-05 13:52:50||83.36||83.37||83.37||83.36|1871
1651758780000|2022-05-05 13:53:00|||||||||47
1651758790000|2022-05-05 13:53:10||83.38||83.38||83.38||83.38|1200
1651758800000|2022-05-05 13:53:20|83.41|83.37|83.37|83.35|83.41|83.37|83.37|83.35|10999
1651758810000|2022-05-05 13:53:30|83.39|83.36|83.37|83.32|83.41|83.37|83.37|83.32|5304
1651758820000|2022-05-05 13:53:40|83.36|83.33|83.35|83.31|83.36|83.33|83.34|83.3|585
1651758830000|2022-05-05 13:53:50||83.3||83.3||83.3||83.3|0
1651758840000|2022-05-05 13:54:00|83.34|83.29|83.34|83.3|83.34|83.3|83.33|83.29|12
1651758850000|2022-05-05 13:54:10|83.35|83.31|83.36|83.31|83.37|83.33|83.34|83.3|2877
1651758860000|2022-05-05 13:54:20|83.35|83.32|83.36|83.31|83.36|83.35|83.35|83.3|4847
1651758870000|2022-05-05 13:54:30|83.35|83.3|83.33|83.29|83.35|83.3|83.33|83.29|0
1651758910000|2022-05-05 13:55:10|83.31|83.3|83.33|83.29|83.33|83.3|83.31|83.29|3815
1651758920000|2022-05-05 13:55:20|83.32|83.27|83.26|83.22|83.32|83.27|83.26|83.22|4386
1651758930000|2022-05-05 13:55:30|83.25|83.23|83.25|83.21|83.26|83.23|83.25|83.2|1720
1651758940000|2022-05-05 13:55:40||83.2||83.2||83.2||83.2|0
1651758950000|2022-05-05 13:55:50|83.24||83.23||83.24||83.23||0
1651758960000|2022-05-05 13:56:00|83.22||83.22||83.22||83.22||10
1651758970000|2022-05-05 13:56:10|83.21|83.17|83.19|83.15|83.21|83.19|83.19|83.15|2310
1651758980000|2022-05-05 13:56:20|83.18||83.17||83.18||83.17||120
1651758990000|2022-05-05 13:56:30|83.18|83.16|83.21|83.16|83.21|83.17|83.18|83.16|3201
1651759000000|2022-05-05 13:56:40|83.2|83.15|83.19|83.15|83.2|83.15|83.19|83.15|0
1651759010000|2022-05-05 13:56:50|83.2||83.18||83.2||83.18||1200
1651759020000|2022-05-05 13:57:00|||||||||6000
1651759030000|2022-05-05 13:57:10|83.17|83.14|83.1|83.05|83.17|83.14|83.09|83.05|15669
1651759040000|2022-05-05 13:57:20|83.11|83.07|83.12|83.07|83.13|83.09|83.11|83.07|823
1651759050000|2022-05-05 13:57:30|83.13|83.09|83.13|83.09|83.13|83.1|83.13|83.08|784
1651759060000|2022-05-05 13:57:40|83.12|83.08|83.11|83.07|83.12|83.08|83.11|83.07|5
1651759080000|2022-05-05 13:58:00|83.1|83.06|83.1|83.05|83.1|83.06|83.1|83.05|309
1651759090000|2022-05-05 13:58:10|83.09|83.07|83.09|83.04|83.09|83.07|83.06|83.02|12556
1651759100000|2022-05-05 13:58:20|83.1|83.05|83.11|83.06|83.12|83.09|83.09|83.05|6787
1651759110000|2022-05-05 13:58:30|83.12|83.05|83.11|83.05|83.12|83.05|83.11|83.05|0
1651759120000|2022-05-05 13:58:40||83.04||83.05||83.05||83.04|5
1651759140000|2022-05-05 13:59:00|83.12|83.07|83.11|83.05|83.12|83.08|83.11|83.05|193
1651759150000|2022-05-05 13:59:10|83.12|83.06|83.09|83.06|83.12|83.06|83.09|83.06|305
1651759160000|2022-05-05 13:59:20|83.12|83.07|83.12|83.06|83.12|83.07|83.11|83.06|10043
1651759170000|2022-05-05 13:59:30|83.11|83.07|83.08|83.04|83.11|83.07|83.08|83.03|4792
1651759180000|2022-05-05 13:59:40||83.03||83.03||83.04||83.03|2038
1651759190000|2022-05-05 13:59:50|83.06|83.02|83.06|83.01|83.06|83.02|83.06|83|0
1651759200000|2022-05-05 14:00:00|83.03|83|82.95|82.9|83.03|83|82.83|82.79|171852
1651759210000|2022-05-05 14:00:10|82.94|82.91|82.95|82.89|82.95|82.91|82.94|82.89|11172
1651759220000|2022-05-05 14:00:20|82.96|82.9|83.07|83|83.08|83|82.96|82.9|1432
1651759230000|2022-05-05 14:00:30|83.06||83.05||83.06||83.05||0
1651759240000|2022-05-05 14:00:40|83.04|82.99|82.97|82.94|83.04|82.99|82.97|82.94|48644
1651759250000|2022-05-05 14:00:50|82.98|82.95|83|82.95|83.01|82.97|82.98|82.94|17157
1651759260000|2022-05-05 14:01:00|82.99|82.96|83.03|82.98|83.05|82.99|82.99|82.96|5287
1651759270000|2022-05-05 14:01:10|83.04|83|83.05|82.99|83.05|83.01|83.03|82.98|52
1651759280000|2022-05-05 14:01:20||83||83||83||83|1000
1651759290000|2022-05-05 14:01:30|83.02|82.98|83.08|83.02|83.08|83.02|83.02|82.97|3905
1651759300000|2022-05-05 14:01:40|83.09|83.03|83.1|83.07|83.13|83.07|83.09|83.03|3537
1651759320000|2022-05-05 14:02:00|83.09|83.05|83.08|83.04|83.09|83.05|83.08|83.04|2300
1651759350000|2022-05-05 14:02:30|||||||||59
1651759380000|2022-05-05 14:03:00|83.07|83.02|83.02|82.99|83.07|83.02|83.02|82.99|11305
1651759400000|2022-05-05 14:03:20|83.03|83|83.06|83|83.06|83.05|83.03|83|18871
1651759410000|2022-05-05 14:03:30|83.04|82.99|83.04|82.99|83.04|82.99|83.04|82.99|0
1651759420000|2022-05-05 14:03:40|83.06|83|83.04|82.99|83.08|83.04|83.04|82.99|6018
1651759440000|2022-05-05 14:04:00|83.03||83.02||83.03||83.01||95
1651759450000|2022-05-05 14:04:10|83.01|82.96|82.99|82.96|83.01|82.96|82.99|82.96|3012
1651759460000|2022-05-05 14:04:20|82.98||82.98||82.98||82.98||400
1651759470000|2022-05-05 14:04:30|82.97|82.97|83|82.96|83.01|82.99|82.97|82.96|13861
1651759480000|2022-05-05 14:04:40|82.99|82.97|83|82.96|83|82.97|82.99|82.96|202
1651759500000|2022-05-05 14:05:00|82.98|82.93|82.93|82.88|83.01|82.93|82.86|82.8|47271
1651759510000|2022-05-05 14:05:10|82.94|82.89|82.93|82.88|82.99|82.94|82.93|82.88|7111
1651759520000|2022-05-05 14:05:20|82.94|82.89|82.85|82.81|82.96|82.9|82.84|82.78|8450
1651759530000|2022-05-05 14:05:30|82.87|82.82|82.85|82.81|82.9|82.85|82.85|82.81|22713
1651759540000|2022-05-05 14:05:40|82.84|82.84|82.85|82.8|82.85|82.84|82.82|82.77|24783
1651759550000|2022-05-05 14:05:50|82.86|82.82|82.89|82.86|82.93|82.86|82.86|82.82|8850
1651759560000|2022-05-05 14:06:00|82.91|82.88|82.91|82.86|82.92|82.88|82.89|82.86|983
1651759570000|2022-05-05 14:06:10|82.92|82.88|82.93|82.88|82.98|82.93|82.92|82.88|5233
1651759580000|2022-05-05 14:06:20|82.94|82.9|82.96|82.91|82.97|82.91|82.94|82.88|8129
1651759590000|2022-05-05 14:06:30|82.98|82.92|82.99|82.93|82.99|82.96|82.96|82.92|2526
1651759600000|2022-05-05 14:06:40|||||||||4343
1651759610000|2022-05-05 14:06:50|82.97|82.91|82.94|82.91|82.97|82.91|82.94|82.91|2942
1651759620000|2022-05-05 14:07:00||82.9||82.9||82.9||82.9|500
1651759630000|2022-05-05 14:07:10||82.93||82.9||82.93||82.9|2869
1651759640000|2022-05-05 14:07:20|82.91|82.88|82.9|82.88|82.92|82.88|82.9|82.88|3737
1651759650000|2022-05-05 14:07:30|||||||||7035
1651759660000|2022-05-05 14:07:40|82.89|82.84|82.93|82.9|82.94|82.9|82.88|82.82|97512
1651759670000|2022-05-05 14:07:50|82.92|82.88|82.91|82.87|82.93|82.88|82.91|82.85|317
1651759680000|2022-05-05 14:08:00|82.92|82.85|82.9|82.86|82.93|82.86|82.9|82.85|0
1651759690000|2022-05-05 14:08:10|82.92|82.88|82.93|82.88|82.93|82.9|82.92|82.88|8236
1651759700000|2022-05-05 14:08:20|82.96|82.89|82.96|82.91|82.96|82.91|82.96|82.89|115
1651759710000|2022-05-05 14:08:30|82.95||82.95||82.95||82.95||0
1651759720000|2022-05-05 14:08:40|82.96|82.9|82.92|82.87|82.96|82.9|82.91|82.86|4
1651759730000|2022-05-05 14:08:50|82.91|82.86|82.92|82.87|82.92|82.87|82.91|82.86|288
1651759740000|2022-05-05 14:09:00|82.91|82.86|82.94|82.92|82.96|82.92|82.91|82.86|406
1651759750000|2022-05-05 14:09:10|82.96|82.9|82.87|82.82|82.97|82.9|82.87|82.82|14788
1651759760000|2022-05-05 14:09:20||82.83||82.82||82.84||82.82|7
1651759770000|2022-05-05 14:09:30|82.86|82.83|82.92|82.87|82.93|82.88|82.86|82.82|47137
1651759780000|2022-05-05 14:09:40|82.9|82.89|82.9|82.87|82.9|82.89|82.89|82.85|624
1651759790000|2022-05-05 14:09:50|82.92|82.9|82.92|82.88|82.94|82.9|82.9|82.85|9523
1651759800000|2022-05-05 14:10:00|82.93|82.91|82.95|82.91|82.96|82.91|82.92|82.91|963
1651759810000|2022-05-05 14:10:10|82.94|82.92|82.91|82.87|82.94|82.93|82.91|82.85|3550
1651759820000|2022-05-05 14:10:20|82.9|82.88|82.97|82.93|82.98|82.93|82.9|82.88|1994
1651759830000|2022-05-05 14:10:30|82.98||82.98||82.98||82.98||0
1651759840000|2022-05-05 14:10:40|82.97|82.91|82.96|82.91|82.98|82.91|82.88|82.83|16901
1651759850000|2022-05-05 14:10:50|82.95|82.89|82.91|82.87|82.95|82.89|82.91|82.87|9
1651759860000|2022-05-05 14:11:00|82.9|82.85|82.93|82.87|82.93|82.87|82.9|82.85|1180
1651759870000|2022-05-05 14:11:10|82.92|82.88|82.91|82.87|82.92|82.88|82.9|82.87|120
1651759880000|2022-05-05 14:11:20|82.9|82.88|82.96|82.9|82.96|82.9|82.9|82.88|6534
1651759890000|2022-05-05 14:11:30|82.95|82.97|82.98|82.94|82.99|82.97|82.94|82.9|15101
1651759900000|2022-05-05 14:11:40|82.97|82.93|82.9|82.87|82.97|82.93|82.9|82.85|5983
1651759910000|2022-05-05 14:11:50|82.88|82.84|82.9|82.84|82.9|82.84|82.85|82.8|104826
1651759920000|2022-05-05 14:12:00|82.89||82.89||82.89||82.88||0
1651759930000|2022-05-05 14:12:10||82.85||82.86||82.86||82.85|100654
1651759940000|2022-05-05 14:12:20|82.88|82.84|82.93|82.89|82.94|82.89|82.86|82.82|7994
1651759950000|2022-05-05 14:12:30|82.94|82.87|82.91|82.87|82.94|82.87|82.91|82.87|0
1651759960000|2022-05-05 14:12:40|82.92|82.89|82.94|82.89|82.94|82.89|82.91|82.89|0
1651759970000|2022-05-05 14:12:50|82.93|82.91|82.97|82.93|82.98|82.93|82.93|82.91|30
1651759980000|2022-05-05 14:13:00|82.96|82.92|82.97|82.93|82.99|82.94|82.96|82.92|100
1651759990000|2022-05-05 14:13:10|82.95|82.92|82.97|82.93|82.97|82.93|82.93|82.89|5239
1651760000000|2022-05-05 14:13:20|82.96|82.91|82.97|82.93|82.97|82.93|82.95|82.91|1
1651760010000|2022-05-05 14:13:30|82.98|82.95|82.98|82.93|82.99|82.95|82.98|82.93|7267
1651760020000|2022-05-05 14:13:40|82.99|82.94|82.99|82.95|82.99|82.95|82.98|82.93|1294
1651760030000|2022-05-05 14:13:50|82.97|82.94|82.94|82.92|82.97|82.94|82.94|82.92|4771
1651760050000|2022-05-05 14:14:10|82.96|82.93|82.96|82.92|82.99|82.95|82.96|82.92|6821
1651760060000|2022-05-05 14:14:20|82.95||82.95||82.95||82.95||0
1651760070000|2022-05-05 14:14:30|82.96||82.96||82.96||82.95||125
1651760080000|2022-05-05 14:14:40|82.94|82.9|82.92|82.87|82.94|82.9|82.92|82.87|3693
1651760090000|2022-05-05 14:14:50|82.93|82.88|82.96|82.92|82.96|82.92|82.93|82.88|8080
1651760100000|2022-05-05 14:15:00|82.95|82.9|82.95|82.91|82.95|82.91|82.95|82.9|1230
1651760110000|2022-05-05 14:15:10|82.94|82.9|82.94|82.9|82.95|82.91|82.94|82.9|0
1651760120000|2022-05-05 14:15:20|82.93|82.89|82.93|82.88|82.93|82.89|82.93|82.88|12
1651760130000|2022-05-05 14:15:30|82.92|82.89|82.9|82.87|82.92|82.89|82.9|82.87|1
1651760140000|2022-05-05 14:15:40|82.89|82.88|82.9|82.87|82.93|82.88|82.89|82.87|7076
1651760150000|2022-05-05 14:15:50|82.92|82.88|82.92|82.87|82.92|82.88|82.92|82.87|19
1651760160000|2022-05-05 14:16:00|82.91||82.91||82.92||82.91||1485
1651760170000|2022-05-05 14:16:10|82.92|82.88|82.94|82.89|82.95|82.89|82.91|82.88|200
1651760180000|2022-05-05 14:16:20|82.93|82.9|82.91|82.87|82.93|82.9|82.9|82.87|20364
1651760190000|2022-05-05 14:16:30|82.9|82.88|82.93|82.88|82.93|82.88|82.9|82.88|2621
1651760200000|2022-05-05 14:16:40||82.89||82.89||82.9||82.89|0
1651760210000|2022-05-05 14:16:50|82.92|82.88|82.93|82.87|82.93|82.88|82.92|82.87|8553
1651760220000|2022-05-05 14:17:00|82.92|82.88|82.92|82.87|82.92|82.88|82.9|82.87|7116
1651760230000|2022-05-05 14:17:10|82.91|82.89|82.95|82.9|82.96|82.91|82.9|82.89|9273
1651760240000|2022-05-05 14:17:20|82.94|82.89|82.93|82.89|82.95|82.89|82.93|82.89|2864
1651760250000|2022-05-05 14:17:30|82.92|82.88|82.93|82.89|82.93|82.89|82.92|82.87|0
1651760260000|2022-05-05 14:17:40|82.92|82.87|82.93|82.89|82.93|82.89|82.91|82.87|3713
1651760270000|2022-05-05 14:17:50|82.94|82.92|82.96|82.92|82.98|82.95|82.94|82.9|10382
1651760280000|2022-05-05 14:18:00|82.95|82.91|82.96|82.91|82.97|82.91|82.95|82.91|6144
1651760290000|2022-05-05 14:18:10|82.95|82.93|82.96|82.93|82.97|82.93|82.95|82.93|11219
1651760300000|2022-05-05 14:18:20|||||||||3599
1651760310000|2022-05-05 14:18:30|82.95|82.91|82.9|82.87|82.95|82.91|82.9|82.87|13450
1651760320000|2022-05-05 14:18:40|82.88|82.84|82.88|82.85|82.9|82.86|82.88|82.84|962
1651760330000|2022-05-05 14:18:50|82.9|82.86|82.89|82.85|82.9|82.86|82.89|82.85|743
1651760340000|2022-05-05 14:19:00|82.9|82.86|82.9|82.85|82.9|82.86|82.9|82.85|1401
1651760350000|2022-05-05 14:19:10|82.87|82.84|82.87|82.82|82.87|82.84|82.84|82.8|12265
1651760360000|2022-05-05 14:19:20|82.89|82.83|82.89|82.84|82.94|82.92|82.89|82.83|186245
1651760370000|2022-05-05 14:19:30|82.88|82.88|82.89|82.85|82.89|82.88|82.88|82.84|11964
1651760380000|2022-05-05 14:19:40|82.87|82.84|82.87|82.83|82.87|82.84|82.85|82.81|2521
1651760400000|2022-05-05 14:20:00|82.86|82.82|82.84|82.8|82.87|82.83|82.84|82.8|366
1651760410000|2022-05-05 14:20:10||82.79||82.81||82.81||82.79|0
1651760420000|2022-05-05 14:20:20|82.82|82.79|82.82|82.79|82.84|82.79|82.82|82.79|1689
1651760430000|2022-05-05 14:20:30|82.84|82.78|82.82|82.79|82.84|82.79|82.82|82.78|3288
1651760440000|2022-05-05 14:20:40|82.8|82.77|82.7|82.66|82.8|82.79|82.69|82.64|20227
1651760450000|2022-05-05 14:20:50|82.72|82.67|82.72|82.68|82.72|82.68|82.71|82.66|4600
1651760460000|2022-05-05 14:21:00|82.71|82.66|82.67|82.63|82.71|82.66|82.67|82.62|121
1651760470000|2022-05-05 14:21:10|82.69|82.64|82.66|82.61|82.74|82.69|82.66|82.6|32469
1651760480000|2022-05-05 14:21:20|82.64|82.62|82.68|82.64|82.68|82.64|82.64|82.62|4097
1651760490000|2022-05-05 14:21:30|82.67|82.63|82.65|82.6|82.68|82.63|82.64|82.6|0
1651760510000|2022-05-05 14:21:50|82.64||82.64||82.64||82.63||480
1651760520000|2022-05-05 14:22:00|82.61|82.59|82.59|82.55|82.61|82.59|82.57|82.55|24233
1651760530000|2022-05-05 14:22:10|82.58||82.58||82.58||82.58||150
1651760540000|2022-05-05 14:22:20|82.57||82.58||82.58||82.57||3050
1651760550000|2022-05-05 14:22:30|82.56|82.54|82.56|82.52|82.56|82.54|82.56|82.52|3310
1651760570000|2022-05-05 14:22:50|82.53|82.53|82.58|82.54|82.58|82.55|82.53|82.52|5891
1651760580000|2022-05-05 14:23:00|82.59|82.55|82.58|82.53|82.61|82.57|82.58|82.53|17599
1651760590000|2022-05-05 14:23:10|82.57|82.52|82.55|82.52|82.57|82.52|82.55|82.52|1471
1651760600000|2022-05-05 14:23:20|82.54|82.5|82.54|82.5|82.55|82.51|82.54|82.5|1427
1651760610000|2022-05-05 14:23:30|82.53|82.48|82.53|82.5|82.54|82.52|82.53|82.48|17864
1651760620000|2022-05-05 14:23:40|82.54|82.51|82.64|82.59|82.65|82.6|82.54|82.51|7232
1651760630000|2022-05-05 14:23:50|82.63||82.63||82.63||82.63||35
1651760640000|2022-05-05 14:24:00||82.61||82.59||82.61||82.59|15
1651760650000|2022-05-05 14:24:10|82.62|82.6|82.62|82.59|82.62|82.6|82.62|82.59|1
1651760660000|2022-05-05 14:24:20|82.6|82.57|82.62|82.57|82.63|82.57|82.6|82.56|286
1651760670000|2022-05-05 14:24:30|82.61|82.56|82.5|82.46|82.61|82.56|82.49|82.45|46887
1651760680000|2022-05-05 14:24:40|82.49|82.45|82.5|82.46|82.51|82.47|82.47|82.45|11145
1651760690000|2022-05-05 14:24:50|82.51|82.47|82.5|82.46|82.53|82.47|82.5|82.46|782
1651760700000|2022-05-05 14:25:00|82.51||82.5||82.52||82.5||12
1651760710000|2022-05-05 14:25:10|82.51|82.47|82.53|82.48|82.53|82.48|82.51|82.47|0
1651760720000|2022-05-05 14:25:20|82.51|82.46|82.46|82.41|82.51|82.46|82.46|82.4|6600
1651760730000|2022-05-05 14:25:30|82.45|82.4|82.46|82.43|82.46|82.43|82.43|82.37|4921
1651760740000|2022-05-05 14:25:40|82.47|82.44|82.52|82.47|82.52|82.47|82.47|82.44|2410
1651760750000|2022-05-05 14:25:50|82.53|82.48|82.53|82.5|82.53|82.5|82.53|82.48|6084
1651760760000|2022-05-05 14:26:00|||||||||717
1651760790000|2022-05-05 14:26:30|82.54|82.51|82.52|82.5|82.59|82.55|82.52|82.5|16655
1651760800000|2022-05-05 14:26:40|82.51|82.47|82.5|82.47|82.51|82.47|82.5|82.47|703
1651760810000|2022-05-05 14:26:50|82.51|82.48|82.51|82.47|82.51|82.49|82.51|82.47|3776
1651760840000|2022-05-05 14:27:20|82.52|82.49|82.52|82.49|82.52|82.49|82.52|82.49|1690
1651760850000|2022-05-05 14:27:30||82.47||82.48||82.48||82.47|0
1651760860000|2022-05-05 14:27:40|82.53|82.5|82.53|82.49|82.55|82.5|82.53|82.48|5062
1651760870000|2022-05-05 14:27:50|82.54|82.5|82.55|82.52|82.55|82.53|82.54|82.5|6127
1651760880000|2022-05-05 14:28:00|82.57|82.53|82.58|82.53|82.59|82.56|82.55|82.53|17558
1651760890000|2022-05-05 14:28:10|82.59|82.54|82.54|82.49|82.59|82.55|82.54|82.49|5896
1651760900000|2022-05-05 14:28:20|82.53|82.5|82.51|82.47|82.53|82.5|82.51|82.47|173
1651760910000|2022-05-05 14:28:30|82.52|82.48|82.53|82.48|82.54|82.51|82.52|82.47|6638
1651760920000|2022-05-05 14:28:40|82.51|82.47|82.51|82.46|82.51|82.47|82.51|82.46|0
1651760930000|2022-05-05 14:28:50|82.53|82.48|82.53|82.48|82.53|82.48|82.53|82.48|0
1651760940000|2022-05-05 14:29:00|82.54|82.49|82.53|82.49|82.55|82.54|82.52|82.47|23801
1651760950000|2022-05-05 14:29:10|||||||||569
1651760960000|2022-05-05 14:29:20|82.51|82.47|82.51|82.48|82.51|82.48|82.51|82.47|837
1651760970000|2022-05-05 14:29:30|82.49|82.47|82.42|82.4|82.49|82.47|82.42|82.4|28361
1651760980000|2022-05-05 14:29:40|82.41|82.39|82.41|82.36|82.42|82.39|82.41|82.36|506
1651760990000|2022-05-05 14:29:50|82.4|82.35|82.41|82.37|82.41|82.38|82.37|82.35|1822
1651761000000|2022-05-05 14:30:00|82.38|82.36|82.39|82.35|82.41|82.36|82.38|82.35|1412
1651761010000|2022-05-05 14:30:10|82.38|82.36|82.4|82.36|82.41|82.37|82.38|82.36|4047
1651761020000|2022-05-05 14:30:20|82.41||82.38||82.41||82.38||15821
1651761030000|2022-05-05 14:30:30|82.4|82.35|82.39|82.35|82.4|82.35|82.39|82.35|13
1651761040000|2022-05-05 14:30:40|82.4|82.37|82.38|82.35|82.42|82.39|82.38|82.35|30647
1651761050000|2022-05-05 14:30:50|82.36|82.32|82.36|82.32|82.36|82.32|82.36|82.32|2902
1651761060000|2022-05-05 14:31:00|82.37|82.33|82.41|82.35|82.42|82.38|82.37|82.33|4876
1651761070000|2022-05-05 14:31:10|82.42|82.37|82.42|82.39|82.42|82.39|82.42|82.37|800
1651761080000|2022-05-05 14:31:20|82.41|82.37|82.42|82.38|82.42|82.4|82.41|82.36|16434
1651761090000|2022-05-05 14:31:30|82.43|82.41|82.5|82.47|82.51|82.47|82.43|82.41|20109
1651761100000|2022-05-05 14:31:40|82.52|82.49|82.51|82.47|82.54|82.49|82.51|82.47|11
1651761110000|2022-05-05 14:31:50|82.52|82.49|82.57|82.51|82.58|82.53|82.51|82.49|603
1651761120000|2022-05-05 14:32:00|82.56||82.55||82.57||82.55||86
1651761130000|2022-05-05 14:32:10|82.53|82.5|82.54|82.5|82.54|82.5|82.53|82.5|10
1651761140000|2022-05-05 14:32:20|82.52|82.51|82.53|82.47|82.54|82.51|82.52|82.47|3139
1651761150000|2022-05-05 14:32:30|82.54|82.49|82.54|82.49|82.54|82.49|82.54|82.49|722
1651761160000|2022-05-05 14:32:40|82.53||82.51||82.53||82.5||0
1651761170000|2022-05-05 14:32:50|82.49|82.47|82.42|82.38|82.49|82.47|82.42|82.38|9921
1651761180000|2022-05-05 14:33:00|82.41|82.4|82.47|82.42|82.47|82.42|82.41|82.4|38832
1651761190000|2022-05-05 14:33:10||82.43||82.43||82.44||82.42|2694
1651761200000|2022-05-05 14:33:20|||||||||11684
1651761220000|2022-05-05 14:33:40|||||||||2000
1651761230000|2022-05-05 14:33:50|82.45|82.4|82.46|82.42|82.46|82.42|82.42|82.38|58354
1651761240000|2022-05-05 14:34:00|82.45|82.43|82.51|82.45|82.51|82.46|82.45|82.42|19841
1651761250000|2022-05-05 14:34:10|82.5|82.46|82.5|82.45|82.5|82.47|82.5|82.45|3405
1651761260000|2022-05-05 14:34:20|82.48|82.44|82.49|82.44|82.5|82.46|82.48|82.43|10997
1651761270000|2022-05-05 14:34:30|82.48|82.42|82.45|82.4|82.48|82.43|82.45|82.4|5050
1651761280000|2022-05-05 14:34:40|82.44|82.39|82.42|82.38|82.44|82.39|82.42|82.37|6631
1651761290000|2022-05-05 14:34:50|82.41|82.36|82.42|82.38|82.42|82.39|82.4|82.35|2989
1651761300000|2022-05-05 14:35:00|82.41|82.39|82.4|82.36|82.42|82.4|82.39|82.33|30279
1651761310000|2022-05-05 14:35:10|82.41|82.37|82.47|82.42|82.48|82.42|82.41|82.37|2522
1651761320000|2022-05-05 14:35:20|82.48|82.44|82.5|82.46|82.51|82.47|82.45|82.44|6444
1651761330000|2022-05-05 14:35:30||82.45||82.44||82.45||82.44|32
1651761340000|2022-05-05 14:35:40|82.49|82.45|82.47|82.43|82.51|82.47|82.47|82.42|7859
1651761350000|2022-05-05 14:35:50|82.46|82.42|82.47|82.41|82.47|82.44|82.45|82.4|9290
1651761360000|2022-05-05 14:36:00|82.45|82.42|82.47|82.42|82.47|82.42|82.45|82.42|5050
1651761370000|2022-05-05 14:36:10|82.46|82.4|82.43|82.38|82.47|82.4|82.43|82.38|142
1651761380000|2022-05-05 14:36:20|82.42|82.37|82.35|82.3|82.42|82.37|82.34|82.29|428
1651761390000|2022-05-05 14:36:30|82.34|82.28|82.33|82.29|82.34|82.29|82.28|82.23|5584
1651761400000|2022-05-05 14:36:40|82.32|82.27|82.32|82.27|82.33|82.28|82.32|82.27|103
1651761410000|2022-05-05 14:36:50|82.31|82.28|82.32|82.29|82.32|82.29|82.31|82.28|126
1651761420000|2022-05-05 14:37:00|82.34|82.31|82.35|82.31|82.37|82.33|82.34|82.31|4405
1651761430000|2022-05-05 14:37:10|82.34|82.3|82.39|82.33|82.39|82.33|82.33|82.3|1886
1651761440000|2022-05-05 14:37:20|82.38|82.34|82.4|82.35|82.43|82.36|82.36|82.34|85945
1651761450000|2022-05-05 14:37:30|82.39||82.4||82.4||82.39||204
1651761460000|2022-05-05 14:37:40|82.38|82.36|82.38|82.34|82.38|82.36|82.38|82.34|7990
1651761470000|2022-05-05 14:37:50|82.36|82.35|82.37|82.34|82.4|82.35|82.36|82.34|9753
1651761480000|2022-05-05 14:38:00|82.35|82.33|82.33|82.3|82.37|82.33|82.33|82.3|7883
1651761490000|2022-05-05 14:38:10|82.32|82.29|82.31|82.27|82.32|82.29|82.31|82.27|2477
1651761500000|2022-05-05 14:38:20|82.3|82.26|82.3|82.25|82.3|82.26|82.3|82.25|57
1651761510000|2022-05-05 14:38:30|82.32|82.26|82.31|82.28|82.33|82.28|82.31|82.26|2000
1651761520000|2022-05-05 14:38:40|82.33|82.3|82.39|82.34|82.39|82.35|82.33|82.3|12285
1651761530000|2022-05-05 14:38:50|82.38|82.35|82.43|82.38|82.43|82.38|82.38|82.35|2844
1651761540000|2022-05-05 14:39:00|82.42|82.39|82.44|82.4|82.45|82.4|82.42|82.39|2264
1651761550000|2022-05-05 14:39:10|82.45|82.42|82.4|82.38|82.45|82.42|82.4|82.38|2503
1651761560000|2022-05-05 14:39:20|82.38|82.37|82.36|82.3|82.38|82.37|82.34|82.3|12402
1651761570000|2022-05-05 14:39:30|82.35|82.28|82.28|82.22|82.35|82.29|82.28|82.22|5779
1651761580000|2022-05-05 14:39:40|82.29|82.23|82.29|82.23|82.3|82.25|82.28|82.23|0
1651761590000|2022-05-05 14:39:50|82.28|82.25|82.25|82.19|82.28|82.25|82.25|82.19|5000
1651761600000|2022-05-05 14:40:00|82.23|82.18|82.27|82.23|82.27|82.24|82.23|82.18|18041
1651761610000|2022-05-05 14:40:10|82.3|82.24|82.24|82.19|82.3|82.25|82.24|82.19|4113
1651761620000|2022-05-05 14:40:20|82.26|82.2|82.24|82.2|82.27|82.2|82.24|82.2|10
1651761630000|2022-05-05 14:40:30|82.26|82.21|82.32|82.27|82.32|82.27|82.26|82.21|5613
1651761640000|2022-05-05 14:40:40|82.33|82.28|82.35|82.29|82.35|82.3|82.33|82.27|2078
1651761650000|2022-05-05 14:40:50|82.36|82.31|82.36|82.31|82.36|82.31|82.35|82.29|1620
1651761660000|2022-05-05 14:41:00|82.35|82.29|82.35|82.3|82.35|82.3|82.35|82.29|2061
1651761670000|2022-05-05 14:41:10|82.36|82.31|82.29|82.24|82.36|82.32|82.29|82.24|27030
1651761680000|2022-05-05 14:41:20|82.28||82.28||82.28||82.28||5000
1651761690000|2022-05-05 14:41:30|82.27|82.22|82.24|82.2|82.27|82.22|82.22|82.19|9898
1651761700000|2022-05-05 14:41:40|82.26||82.23||82.26||82.23||12
1651761710000|2022-05-05 14:41:50|82.25|82.21|82.25|82.2|82.25|82.21|82.24|82.2|14593
1651761720000|2022-05-05 14:42:00|82.23|82.18|82.18|82.15|82.23|82.18|82.18|82.15|44000
1651761730000|2022-05-05 14:42:10|82.2|82.17|82.22|82.18|82.22|82.19|82.2|82.17|14552
1651761740000|2022-05-05 14:42:20|82.21|82.16|82.19|82.15|82.21|82.16|82.18|82.15|2133
1651761750000|2022-05-05 14:42:30|82.18|82.13|82.16|82.14|82.18|82.14|82.16|82.12|6899
1651761760000|2022-05-05 14:42:40|82.15|82.12|82.15|82.11|82.16|82.13|82.15|82.1|20102
1651761770000|2022-05-05 14:42:50|82.14|82.1|82.13|82.08|82.14|82.11|82.13|82.08|10285
1651761780000|2022-05-05 14:43:00|||||||||25421
1651761790000|2022-05-05 14:43:10|82.15|82.09|82.15|82.11|82.15|82.11|82.14|82.08|32330
1651761800000|2022-05-05 14:43:20|82.16|82.12|82.23|82.18|82.23|82.18|82.16|82.12|11445
1651761810000|2022-05-05 14:43:30|82.25|82.19|82.3|82.24|82.3|82.24|82.22|82.18|3473
1651761820000|2022-05-05 14:43:40|82.29|82.25|82.36|82.32|82.38|82.35|82.29|82.25|24024
1651761830000|2022-05-05 14:43:50|82.35|82.3|82.27|82.22|82.35|82.31|82.27|82.22|3606
1651761840000|2022-05-05 14:44:00|82.28|82.24|82.31|82.26|82.33|82.26|82.26|82.2|3244
1651761850000|2022-05-05 14:44:10|82.3|82.25|82.3|82.26|82.31|82.26|82.26|82.2|12487
1651761860000|2022-05-05 14:44:20|82.31|82.24|82.31|82.24|82.31|82.25|82.29|82.24|85
1651761870000|2022-05-05 14:44:30|82.29|82.25|82.32|82.27|82.33|82.27|82.29|82.24|5
1651761880000|2022-05-05 14:44:40|82.3|82.25|82.32|82.26|82.32|82.28|82.3|82.24|7986
1651761890000|2022-05-05 14:44:50|82.31|82.28|82.33|82.28|82.33|82.28|82.31|82.26|12813
1651761900000|2022-05-05 14:45:00|82.32|82.26|82.35|82.31|82.35|82.31|82.29|82.26|15849
1651761910000|2022-05-05 14:45:10|82.37|82.33|82.42|82.36|82.43|82.36|82.37|82.33|8332
1651761920000|2022-05-05 14:45:20|||||||||101
1651761930000|2022-05-05 14:45:30|82.43|82.37|82.43|82.39|82.44|82.39|82.42|82.37|7174
1651761940000|2022-05-05 14:45:40|82.41|82.37|82.41|82.35|82.43|82.37|82.38|82.33|16167
1651761950000|2022-05-05 14:45:50|82.42||82.42||82.42||82.42||25
1651761960000|2022-05-05 14:46:00|82.41|82.38|82.43|82.39|82.44|82.39|82.41|82.35|22055
1651761970000|2022-05-05 14:46:10|82.4|82.36|82.38|82.35|82.4|82.36|82.38|82.34|1087
1651761980000|2022-05-05 14:46:20|82.35|82.34|82.33|82.29|82.35|82.34|82.28|82.24|6408
1651761990000|2022-05-05 14:46:30|82.34|82.28|82.34|82.28|82.35|82.3|82.33|82.28|0
1651762000000|2022-05-05 14:46:40|82.33|82.29|82.34|82.28|82.34|82.29|82.33|82.28|10
1651762010000|2022-05-05 14:46:50|82.33|82.27|82.33|82.26|82.33|82.27|82.33|82.26|10680
1651762020000|2022-05-05 14:47:00|82.34|82.27|82.32|82.26|82.34|82.28|82.32|82.26|5
1651762030000|2022-05-05 14:47:10|82.3|82.27|82.32|82.29|82.33|82.29|82.3|82.27|123
1651762040000|2022-05-05 14:47:20|82.31|82.27|82.23|82.18|82.32|82.28|82.23|82.18|18289
1651762050000|2022-05-05 14:47:30|82.22|82.17|82.22|82.16|82.23|82.18|82.21|82.16|0
1651762060000|2022-05-05 14:47:40|82.2|82.15|82.17|82.14|82.2|82.17|82.17|82.14|59435
1651762070000|2022-05-05 14:47:50|82.15|82.12|82.13|82.08|82.17|82.12|82.13|82.08|5089
1651762080000|2022-05-05 14:48:00|82.12|82.07|82.12|82.06|82.12|82.07|82.12|82.05|16
1651762090000|2022-05-05 14:48:10|82.11|82.05|82.1|82.04|82.11|82.05|82.1|82.03|2922
1651762100000|2022-05-05 14:48:20|82.09|82.03|82.09|82.07|82.1|82.07|82.07|82.02|14819
1651762110000|2022-05-05 14:48:30|82.08|82.04|82.09|82.03|82.09|82.04|82.08|82.03|4070
1651762120000|2022-05-05 14:48:40|82.08|82.02|82.08|82.04|82.09|82.07|82.07|82.02|7432
1651762130000|2022-05-05 14:48:50|82.07|82.02|82.07|82.03|82.1|82.07|82.06|82.02|78784
1651762140000|2022-05-05 14:49:00|82.08|82.02|82.07|82.02|82.1|82.07|82.07|82.01|55048
1651762150000|2022-05-05 14:49:10|82.05|82.01|82.1|82.05|82.1|82.07|82.05|82.01|29308
1651762160000|2022-05-05 14:49:20|82.09|82.04|82.09|82.02|82.1|82.04|82.06|82.02|12367
1651762170000|2022-05-05 14:49:30|82.07|82.03|82.1|82.05|82.1|82.07|82.07|82.02|10150
1651762180000|2022-05-05 14:49:40|82.09|82.04|82.08|82.02|82.09|82.05|82.07|82.02|13941
1651762190000|2022-05-05 14:49:50|82.05|82.01|81.98|81.92|82.05|82.01|81.96|81.92|197404
1651762200000|2022-05-05 14:50:00|81.99|81.94|82.04|81.98|82.05|81.98|81.99|81.94|17880
1651762210000|2022-05-05 14:50:10|82.05|81.99|82.05|82|82.05|82.02|82.05|81.99|597
1651762220000|2022-05-05 14:50:20|82.04|82.01|82.06|82.01|82.06|82.02|82.04|82.01|7061
1651762230000|2022-05-05 14:50:30|82.05|82.02|82.05|82.01|82.06|82.02|82.05|82.01|8092
1651762240000|2022-05-05 14:50:40|82.06||82.06||82.06||82.06||13211
1651762250000|2022-05-05 14:50:50|||||||||18572
1651762260000|2022-05-05 14:51:00|82.07|82.02|82.07|82.03|82.07|82.04|82.06|82.02|21473
1651762270000|2022-05-05 14:51:10|82.08|82.04|82.08|82.04|82.08|82.04|82.08|82.04|33871
1651762280000|2022-05-05 14:51:20|82.09|82.08|82.2|82.12|82.2|82.16|82.09|82.04|18651
1651762290000|2022-05-05 14:51:30|82.19|82.1|82.11|82.05|82.19|82.11|82.09|82.04|37313
1651762300000|2022-05-05 14:51:40|82.12|82.06|82.13|82.08|82.13|82.09|82.12|82.06|9316
1651762310000|2022-05-05 14:51:50|82.12|82.09|82.12|82.07|82.12|82.09|82.11|82.06|7364
1651762320000|2022-05-05 14:52:00|82.09|82.04|82.13|82.07|82.13|82.07|82.09|82.04|4212
1651762330000|2022-05-05 14:52:10|82.14|82.08|82.16|82.11|82.16|82.11|82.13|82.08|6812
1651762340000|2022-05-05 14:52:20|82.18|82.12|82.18|82.11|82.18|82.13|82.17|82.11|2
1651762350000|2022-05-05 14:52:30|82.15|82.1|82.09|82.04|82.17|82.13|82.09|82.04|10518
1651762360000|2022-05-05 14:52:40|82.08||82.09||82.09||82.08||7301
1651762370000|2022-05-05 14:52:50|82.07|82.02|82.05|82|82.07|82.02|82.03|82|2415
1651762380000|2022-05-05 14:53:00|82.04|82.01|82.03|82|82.09|82.07|82.03|82|148292
1651762390000|2022-05-05 14:53:10|82.05|82.01|82.07|82.01|82.07|82.01|82.05|82|951
1651762400000|2022-05-05 14:53:20|82.05|82|82.05|82|82.05|82|82.04|82|2292
1651762410000|2022-05-05 14:53:30|82.06||82.06||82.07||82.06||20686
1651762420000|2022-05-05 14:53:40|82.07|81.99|82.06|82.01|82.07|82.01|82.04|81.98|203
1651762430000|2022-05-05 14:53:50|82.03|81.99|81.98|81.93|82.06|81.99|81.98|81.92|24378
1651762440000|2022-05-05 14:54:00|81.99|81.95|82.02|81.95|82.02|81.97|81.99|81.95|11716
1651762450000|2022-05-05 14:54:10|82.01|81.97|82|81.95|82.01|81.97|82|81.93|17453
1651762460000|2022-05-05 14:54:20|81.98|81.93|82.01|81.96|82.01|81.96|81.96|81.93|7077
1651762470000|2022-05-05 14:54:30|82|81.95|82.05|82.01|82.07|82.01|81.99|81.93|14122
1651762480000|2022-05-05 14:54:40|82.06|82|82.03|81.98|82.06|82|82.03|81.98|4287
1651762490000|2022-05-05 14:54:50|82.05|82|82.08|82.02|82.1|82.05|82.05|81.98|27174
1651762500000|2022-05-05 14:55:00|82.09|82.04|82.1|82.05|82.1|82.05|82.08|82.02|2522
1651762510000|2022-05-05 14:55:10||82.06||82.06||82.06||82.06|50991
1651762520000|2022-05-05 14:55:20|82.11|82.08|82.18|82.12|82.19|82.14|82.11|82.08|18047
1651762530000|2022-05-05 14:55:30|82.17|82.1|82.12|82.08|82.18|82.11|82.12|82.08|5747
1651762540000|2022-05-05 14:55:40|82.14|82.09|82.16|82.11|82.16|82.11|82.14|82.09|900
1651762550000|2022-05-05 14:55:50|82.18|82.13|82.14|82.09|82.18|82.13|82.14|82.09|3878
1651762560000|2022-05-05 14:56:00|82.13|82.07|82.06|82|82.13|82.07|82.06|82|7968
1651762570000|2022-05-05 14:56:10|82.05|82.01|82.05|82.02|82.05|82.02|82.05|82|0
1651762580000|2022-05-05 14:56:20|82.04|82|82.02|81.98|82.04|82|82.02|81.98|269
1651762590000|2022-05-05 14:56:30|82|81.96|82|81.95|82.02|81.96|82|81.93|7945
1651762600000|2022-05-05 14:56:40|81.99|81.94|81.97|81.93|81.99|81.94|81.97|81.92|24532
1651762610000|2022-05-05 14:56:50|81.99|81.94|82.03|81.98|82.04|81.98|81.99|81.94|11530
1651762620000|2022-05-05 14:57:00|82.04|81.99|82.08|82.04|82.09|82.04|82.03|81.99|55965
1651762630000|2022-05-05 14:57:10|82.1|82.06|82.04|81.99|82.12|82.06|82.04|81.99|10223
1651762640000|2022-05-05 14:57:20|82.06|82|82.05|82.01|82.07|82.03|82.04|81.99|5668
1651762650000|2022-05-05 14:57:30|82.04|82|82.02|81.96|82.05|82.01|82.02|81.96|24
1651762660000|2022-05-05 14:57:40|82.04|81.97|82.04|81.98|82.04|81.98|82.04|81.97|155
1651762670000|2022-05-05 14:57:50|82.03|81.99|81.96|81.92|82.03|81.99|81.95|81.92|4970
1651762680000|2022-05-05 14:58:00|81.98|81.93|81.98|81.94|81.98|81.94|81.95|81.92|1613
1651762690000|2022-05-05 14:58:10|82.02|81.95|82.08|82.03|82.09|82.03|82.02|81.95|22
1651762700000|2022-05-05 14:58:20|82.07|82.01|82.03|81.98|82.08|82.02|82.03|81.97|21277
1651762710000|2022-05-05 14:58:30|82.05|82|82|81.96|82.05|82|82|81.94|29925
1651762720000|2022-05-05 14:58:40|82.01|81.94|81.97|81.92|82.01|81.94|81.97|81.92|8791
1651762730000|2022-05-05 14:58:50||81.93||81.93||81.93||81.92|24
1651762740000|2022-05-05 14:59:00|81.99|81.94|82|81.95|82.02|81.98|81.99|81.94|2178
1651762750000|2022-05-05 14:59:10|82.01|81.96|82.04|81.99|82.04|81.99|82.01|81.96|8465
1651762760000|2022-05-05 14:59:20|82.06|82|82.1|82.04|82.13|82.07|82.06|82|33254
1651762770000|2022-05-05 14:59:30|82.09|82.03|82.07|82.04|82.09|82.04|82.07|82.03|129
1651762780000|2022-05-05 14:59:40|82.05|82.03|82.03|81.99|82.05|82.03|82.02|81.97|16625
1651762790000|2022-05-05 14:59:50|82.05|82|82.08|82.03|82.08|82.03|82.05|82|9870
1651762800000|2022-05-05 15:00:00|82.07|82.01|82.01|81.96|82.07|82.03|82|81.95|21587
1651762810000|2022-05-05 15:00:10|82.02|81.97|82.02|81.96|82.02|81.97|82.01|81.96|0
1651762820000|2022-05-05 15:00:20|82.03|81.98|82.06|82|82.07|82.01|82.03|81.98|2986
1651762830000|2022-05-05 15:00:30|82.07|82.01|82.07|82.01|82.08|82.04|82.06|82.01|34417
1651762840000|2022-05-05 15:00:40|82.06|82.02|82.06|82.02|82.06|82.03|82.06|82.02|0
1651762850000|2022-05-05 15:00:50|82.07|82.03|82.1|82.04|82.11|82.05|82.07|82.03|5675
1651762860000|2022-05-05 15:01:00|82.08|82.05|82.08|82.03|82.1|82.05|82.07|82.02|11282
1651762870000|2022-05-05 15:01:10|82.09|82.06|82.07|82.03|82.09|82.06|82.07|82.03|0
1651762880000|2022-05-05 15:01:20||82.04||82.03||82.04||82.03|21942
1651762890000|2022-05-05 15:01:30|82.06|82.04|82.07|82.02|82.07|82.04|82.04|82|46443
1651762900000|2022-05-05 15:01:40|82.06|82.01|82.05|82.01|82.06|82.01|82.05|82.01|1247
1651762910000|2022-05-05 15:01:50|82.04|82|82.05|82|82.05|82.01|82.03|82|4040
1651762920000|2022-05-05 15:02:00|82.06|82.01|82.09|82.03|82.1|82.03|82.06|82|15927
1651762930000|2022-05-05 15:02:10|82.1|82.04|82.09|82.03|82.15|82.1|82.08|82.03|47171
1651762940000|2022-05-05 15:02:20|82.08|82.04|82.1|82.04|82.11|82.08|82.07|82.03|45524
1651762950000|2022-05-05 15:02:30|82.09|82.02|82.05|82.01|82.09|82.05|82.05|82|25960
1651762960000|2022-05-05 15:02:40|82.06|82.02|82.06|82.02|82.07|82.04|82.06|82.02|13120
1651762970000|2022-05-05 15:02:50|82.05|82|81.98|81.93|82.05|82|81.96|81.92|102969
1651762980000|2022-05-05 15:03:00|81.96||81.95||81.96||81.95||2141
1651762990000|2022-05-05 15:03:10|81.97|81.94|81.96|81.93|81.97|81.94|81.96|81.93|18547
1651763000000|2022-05-05 15:03:20|81.97|81.94|81.98|81.94|81.98|81.95|81.97|81.94|53179
1651763010000|2022-05-05 15:03:30|81.97|81.95|82.03|81.97|82.03|82.01|81.97|81.94|30881
1651763020000|2022-05-05 15:03:40|82.02|81.98|82.01|81.95|82.02|81.99|82.01|81.95|10450
1651763030000|2022-05-05 15:03:50||81.96||81.97||81.97||81.95|13837
1651763040000|2022-05-05 15:04:00|82|81.95|81.99|81.95|82|81.97|81.98|81.93|38553
1651763050000|2022-05-05 15:04:10||81.97||81.97||81.97||81.97|20140
1651763060000|2022-05-05 15:04:20|82|81.98|82|81.94|82.01|81.98|81.98|81.93|23236
1651763070000|2022-05-05 15:04:30|81.99|81.93|81.99|81.94|81.99|81.95|81.96|81.93|38225
1651763080000|2022-05-05 15:04:40||81.96||81.95||81.96||81.94|228
1651763090000|2022-05-05 15:04:50|81.98||81.98||81.98||81.98||30
1651763100000|2022-05-05 15:05:00|81.97|81.94|81.98|81.91|81.98|81.94|81.95|81.9|10230
1651763110000|2022-05-05 15:05:10|81.97|81.93|81.99|81.94|81.99|81.95|81.97|81.93|13676
1651763120000|2022-05-05 15:05:20|81.97|81.96|82.03|82|82.06|82.03|81.97|81.96|31360
1651763130000|2022-05-05 15:05:30|82.06|82.02|82.06|82.02|82.06|82.03|82.06|82.02|4775
1651763140000|2022-05-05 15:05:40||82.03||82.03||82.03||82.03|0
1651763150000|2022-05-05 15:05:50||82.04||82.03||82.04||82.03|100
1651763160000|2022-05-05 15:06:00|82.05|82.04|82.06|82.04|82.06|82.04|82.05|82.03|7956
1651763170000|2022-05-05 15:06:10|||||||||815
1651763180000|2022-05-05 15:06:20||82.02||82.02||82.04||82.02|8112
1651763200000|2022-05-05 15:06:40|82.05|82.01|82.04|81.99|82.05|82.02|82.02|81.98|8114
1651763210000|2022-05-05 15:06:50|82.03|81.98|82.03|81.98|82.04|82.02|82.02|81.95|46708
1651763220000|2022-05-05 15:07:00||82||82||82||82|13119
1651763230000|2022-05-05 15:07:10||81.98||81.98||81.98||81.98|3331
1651763240000|2022-05-05 15:07:20|82.02|82|82.02|81.98|82.02|82|82.02|81.96|1848
1651763250000|2022-05-05 15:07:30|82.01|81.97|82.01|81.97|82.01|81.97|82.01|81.97|703
1651763260000|2022-05-05 15:07:40|82|81.96|81.98|81.94|82|81.98|81.98|81.94|4692
1651763270000|2022-05-05 15:07:50|81.99|81.96|82|81.98|82|81.98|81.99|81.96|7536
1651763280000|2022-05-05 15:08:00|82.01|81.99|82.02|81.98|82.02|81.99|82.01|81.98|19357
1651763290000|2022-05-05 15:08:10|82.01|81.97|81.99|81.96|82.02|81.98|81.99|81.94|14708
1651763300000|2022-05-05 15:08:20|81.98|81.94|81.95|81.92|81.98|81.94|81.93|81.9|20167
1651763310000|2022-05-05 15:08:30||81.9||81.91||81.91||81.9|6846
1651763320000|2022-05-05 15:08:40|81.94|81.9|81.91|81.88|81.94|81.9|81.91|81.86|9714
1651763330000|2022-05-05 15:08:50|81.9|81.86|81.88|81.86|81.9|81.88|81.88|81.86|6029
1651763340000|2022-05-05 15:09:00|81.89|81.84|81.88|81.84|81.89|81.85|81.87|81.83|4592
1651763350000|2022-05-05 15:09:10|||||||||31896
1651763360000|2022-05-05 15:09:20|81.87|81.83|81.88|81.83|81.88|81.85|81.87|81.81|11514
1651763370000|2022-05-05 15:09:30|81.89|81.84|81.9|81.85|81.91|81.89|81.89|81.84|19477
1651763380000|2022-05-05 15:09:40|81.91|81.86|81.91|81.86|81.91|81.88|81.9|81.85|22
1651763390000|2022-05-05 15:09:50|81.92|81.89|82|81.95|82.01|81.95|81.91|81.89|32374
1651763400000|2022-05-05 15:10:00|81.99|81.96|81.96|81.91|82.01|81.98|81.96|81.91|26504
1651763410000|2022-05-05 15:10:10|81.95|81.9|81.94|81.9|81.95|81.93|81.94|81.89|11451
1651763420000|2022-05-05 15:10:20|81.93|81.89|81.92|81.88|81.93|81.89|81.92|81.88|932
1651763430000|2022-05-05 15:10:30|81.93|81.91|81.92|81.89|81.94|81.91|81.92|81.88|2588
1651763440000|2022-05-05 15:10:40|81.93|81.91|81.96|81.92|81.96|81.93|81.93|81.91|11684
1651763450000|2022-05-05 15:10:50|81.98|81.94|81.99|81.96|82|81.96|81.98|81.94|5250
1651763460000|2022-05-05 15:11:00|82|81.97|82|81.98|82.07|82.01|82|81.95|37560
1651763470000|2022-05-05 15:11:10|81.99|81.97|81.99|81.97|81.99|81.98|81.99|81.97|7407
1651763480000|2022-05-05 15:11:20|81.98|81.95|81.98|81.94|81.99|81.98|81.98|81.94|1903
1651763490000|2022-05-05 15:11:30|81.99|81.95|81.99|81.95|81.99|81.97|81.99|81.95|6452
1651763500000|2022-05-05 15:11:40|81.98|81.96|81.98|81.96|81.98|81.96|81.98|81.95|0
1651763510000|2022-05-05 15:11:50|81.99||81.99||81.99||81.99||2176
1651763520000|2022-05-05 15:12:00|82|81.97|82.06|82.01|82.06|82.01|82|81.97|39949
1651763530000|2022-05-05 15:12:10|82.07|82|82.03|82|82.07|82|82.03|82|204
1651763540000|2022-05-05 15:12:20|82.02||82.02||82.02||82.02||0
1651763550000|2022-05-05 15:12:30|82.03|82.01|82.03|82.01|82.03|82.01|82.03|82.01|420
1651763560000|2022-05-05 15:12:40|82.04|82|82.08|82.05|82.09|82.05|82.04|82|13692
1651763570000|2022-05-05 15:12:50|82.09|82.06|82.1|82.08|82.12|82.08|82.09|82.06|24772
1651763580000|2022-05-05 15:13:00|82.09|82.07|82.09|82.06|82.09|82.07|82.09|82.06|21471
1651763590000|2022-05-05 15:13:10|82.08|82.05|82.09|82.06|82.09|82.06|82.08|82.04|14270
1651763600000|2022-05-05 15:13:20|82.08|82.04|82.09|82.06|82.09|82.06|82.08|82.04|8821
1651763610000|2022-05-05 15:13:30||82.07||82.07||82.07||82.07|1433
1651763620000|2022-05-05 15:13:40|82.1|82.08|82.12|82.1|82.12|82.11|82.1|82.07|22577
1651763630000|2022-05-05 15:13:50|82.11|82.09|82.1|82.08|82.12|82.1|82.1|82.06|51845
1651763640000|2022-05-05 15:14:00|82.09|82.06|82.04|82.01|82.09|82.06|82.04|82|21868
1651763650000|2022-05-05 15:14:10|82.06|82|82.07|82.04|82.07|82.04|82.05|82|14349
1651763660000|2022-05-05 15:14:20|82.09|82.05|82.08|82.05|82.12|82.07|82.08|82.05|13900
1651763670000|2022-05-05 15:14:30|82.07|82.04|82.04|82.01|82.07|82.05|82.04|82|9339
1651763680000|2022-05-05 15:14:40|82.06|82.02|82.08|82.06|82.08|82.06|82.05|82.01|12524
1651763690000|2022-05-05 15:14:50|82.07|82.04|82.06|82.04|82.1|82.07|82.06|82.04|9636
1651763700000|2022-05-05 15:15:00|82.05|82.02|82.03|82|82.06|82.02|82.03|82|3799
1651763710000|2022-05-05 15:15:10|82.02|81.98|81.93|81.9|82.03|82|81.93|81.88|24471
1651763720000|2022-05-05 15:15:20|81.95|81.91|81.97|81.92|82|81.94|81.94|81.91|17825
1651763730000|2022-05-05 15:15:30|81.96|81.91|81.95|81.91|81.96|81.91|81.95|81.91|176
1651763740000|2022-05-05 15:15:40|81.94|81.92|81.95|81.91|81.95|81.92|81.94|81.91|8307
1651763750000|2022-05-05 15:15:50|81.94|81.9|81.92|81.88|81.95|81.9|81.92|81.88|2630
1651763760000|2022-05-05 15:16:00|81.94|81.89|81.98|81.94|81.98|81.94|81.93|81.88|10781
1651763770000|2022-05-05 15:16:10|82|81.93|82.01|81.97|82.01|81.98|82|81.93|26339
1651763780000|2022-05-05 15:16:20|82|81.98|81.98|81.94|82|81.98|81.98|81.94|3567
1651763790000|2022-05-05 15:16:30|81.99|81.95|82|81.97|82|81.97|81.99|81.95|144
1651763800000|2022-05-05 15:16:40|81.99|81.95|82|81.95|82|81.97|81.99|81.95|10656
1651763810000|2022-05-05 15:16:50|82.01|81.97|82.04|82|82.06|82.01|82.01|81.97|23161
1651763820000|2022-05-05 15:17:00|82.03|81.99|81.98|81.95|82.03|82|81.97|81.95|27692
1651763830000|2022-05-05 15:17:10|81.99||81.98||81.99||81.98||334
1651763840000|2022-05-05 15:17:20|81.99|81.96|81.99|81.97|81.99|81.97|81.98|81.95|3130
1651763850000|2022-05-05 15:17:30|82|81.98|82.06|82.02|82.06|82.02|82|81.98|24605
1651763860000|2022-05-05 15:17:40||82||82.02||82.03||82|2500
1651763870000|2022-05-05 15:17:50|82.07|82.03|82.1|82.07|82.11|82.07|82.07|82.03|19971
1651763880000|2022-05-05 15:18:00|82.11|82.1|82.11|82.07|82.15|82.11|82.11|82.07|14687
1651763890000|2022-05-05 15:18:10|82.13|82.08|82.13|82.08|82.13|82.08|82.13|82.08|11042
1651763900000|2022-05-05 15:18:20|82.11|82.07|82.1|82.05|82.11|82.08|82.08|82.04|16679
1651763910000|2022-05-05 15:18:30|82.09|82.06|82.1|82.06|82.1|82.06|82.09|82.05|3
1651763920000|2022-05-05 15:18:40|82.09|82.05|82.06|82.03|82.1|82.06|82.06|82.02|12980
1651763930000|2022-05-05 15:18:50|82.05|82.02|82.04|82.01|82.06|82.03|82.02|82.01|14215
1651763940000|2022-05-05 15:19:00|82.05|82.02|82.06|82.02|82.06|82.02|82.05|82.02|2256
1651763950000|2022-05-05 15:19:10|82.05|82.01|82.05|82.02|82.05|82.03|82.05|82.01|9799
1651763960000|2022-05-05 15:19:20|82.06|82.03|82.08|82.06|82.09|82.06|82.06|82.03|11692
1651763970000|2022-05-05 15:19:30|82.06|82.04|82.06|82.02|82.06|82.04|82.06|82.02|86
1651763980000|2022-05-05 15:19:40|82.04|82.01|82|81.97|82.04|82.02|82|81.96|14908
1651763990000|2022-05-05 15:19:50|81.99|81.96|81.99|81.95|82|81.96|81.97|81.95|350
1651764000000|2022-05-05 15:20:00|82|81.96|82.02|81.98|82.02|81.98|82|81.96|27672
1651764010000|2022-05-05 15:20:10|82.01|81.97|82.08|82.03|82.11|82.05|81.99|81.95|196179
1651764020000|2022-05-05 15:20:20|82.06|82.01|82.1|82.07|82.15|82.1|82.05|82.01|49024
1651764030000|2022-05-05 15:20:30|82.11|82.06|82.09|82.06|82.11|82.07|82.09|82.06|7815
1651764040000|2022-05-05 15:20:40|||||||||10000
1651764050000|2022-05-05 15:20:50|82.08|82.05|81.99|81.95|82.08|82.05|81.99|81.95|45877
1651764060000|2022-05-05 15:21:00|81.98|81.96|81.99|81.95|81.99|81.96|81.98|81.95|5985
1651764070000|2022-05-05 15:21:10|82|81.97|82.03|81.98|82.03|82|81.99|81.95|31592
1651764080000|2022-05-05 15:21:20|82.05|82|82.02|81.98|82.06|82.02|82.01|81.98|23214
1651764090000|2022-05-05 15:21:30|82.01|81.96|82.02|81.97|82.02|81.97|82.01|81.96|1926
1651764100000|2022-05-05 15:21:40|82|81.96|82.03|81.97|82.03|81.99|82|81.95|20676
1651764110000|2022-05-05 15:21:50|82.02|81.96|82|81.96|82.02|81.98|82|81.96|2309
1651764120000|2022-05-05 15:22:00||81.98||81.96||81.98||81.96|6006
1651764130000|2022-05-05 15:22:10|82.02|81.97|82.03|81.99|82.03|82.01|82|81.96|13010
1651764140000|2022-05-05 15:22:20|82.04|82|82.04|82.01|82.04|82.01|82.04|81.99|21960
1651764150000|2022-05-05 15:22:30|82.03|81.99|82.01|81.96|82.04|81.99|82.01|81.96|3642
1651764160000|2022-05-05 15:22:40|81.99|81.97|82.01|81.96|82.01|81.97|81.99|81.95|275
1651764170000|2022-05-05 15:22:50|81.99|81.95|81.93|81.89|81.99|81.95|81.93|81.87|8959
1651764180000|2022-05-05 15:23:00|81.92|81.88|81.91|81.85|81.92|81.88|81.91|81.85|0
1651764190000|2022-05-05 15:23:10|81.89||81.89||81.91||81.88||5790
1651764200000|2022-05-05 15:23:20|81.91|81.86|81.88|81.85|81.91|81.86|81.88|81.85|656
1651764210000|2022-05-05 15:23:30|81.89|81.86|81.89|81.84|81.91|81.86|81.87|81.82|12621
1651764220000|2022-05-05 15:23:40||81.85||81.85||81.85||81.85|187
1651764230000|2022-05-05 15:23:50|81.88|81.84|81.88|81.83|81.89|81.84|81.86|81.82|3
1651764240000|2022-05-05 15:24:00|81.87|81.82|81.85|81.81|81.87|81.84|81.81|81.78|42583
1651764250000|2022-05-05 15:24:10|81.84|81.8|81.86|81.83|81.86|81.85|81.84|81.8|52834
1651764260000|2022-05-05 15:24:20|81.85|81.86|81.89|81.84|81.89|81.86|81.85|81.84|18800
1651764270000|2022-05-05 15:24:30|||||||||15158
1651764280000|2022-05-05 15:24:40|81.88|81.83|81.88|81.84|81.88|81.84|81.87|81.83|6644
1651764290000|2022-05-05 15:24:50|81.87|81.83|81.82|81.79|81.88|81.84|81.82|81.79|20796
1651764300000|2022-05-05 15:25:00|81.83|81.78|81.82|81.79|81.84|81.79|81.8|81.78|6604
1651764310000|2022-05-05 15:25:10|81.84||81.81||81.84||81.81||1176
1651764320000|2022-05-05 15:25:20|81.79|81.78|81.77|81.73|81.79|81.78|81.7|81.68|99631
1651764330000|2022-05-05 15:25:30|81.76|81.71|81.76|81.72|81.76|81.72|81.75|81.69|5890
1651764340000|2022-05-05 15:25:40|||||||||6707
1651764350000|2022-05-05 15:25:50|81.77|81.73|81.8|81.77|81.81|81.77|81.77|81.73|7620
1651764360000|2022-05-05 15:26:00|81.81|81.78|81.84|81.81|81.84|81.81|81.8|81.77|32669
1651764370000|2022-05-05 15:26:10|81.83|81.8|81.84|81.81|81.84|81.81|81.83|81.79|33019
1651764380000|2022-05-05 15:26:20|81.85|81.82|81.86|81.82|81.86|81.83|81.85|81.81|3372
1651764390000|2022-05-05 15:26:30|81.88|81.83|81.89|81.85|81.91|81.88|81.87|81.83|26650
1651764400000|2022-05-05 15:26:40|81.87|81.83|81.88|81.83|81.89|81.85|81.87|81.83|9758
1651764410000|2022-05-05 15:26:50|81.87|81.84|81.87|81.84|81.87|81.84|81.87|81.84|2069
1651764420000|2022-05-05 15:27:00|81.85|81.83|81.86|81.81|81.87|81.83|81.83|81.78|11032
1651764430000|2022-05-05 15:27:10|81.87|81.82|81.88|81.83|81.88|81.85|81.85|81.81|14207
1651764440000|2022-05-05 15:27:20|81.87|81.84|81.88|81.84|81.88|81.84|81.87|81.84|4220
1651764450000|2022-05-05 15:27:30|81.87|81.83|81.88|81.84|81.88|81.84|81.86|81.81|3327
1651764460000|2022-05-05 15:27:40|81.87|81.83|81.83|81.79|81.87|81.83|81.83|81.79|7947
1651764470000|2022-05-05 15:27:50|81.82|81.78|81.82|81.78|81.82|81.78|81.79|81.75|14444
1651764480000|2022-05-05 15:28:00|81.83|81.79|81.88|81.83|81.88|81.84|81.83|81.79|10198
1651764490000|2022-05-05 15:28:10|81.87|81.84|81.92|81.88|81.92|81.88|81.87|81.84|12893
1651764500000|2022-05-05 15:28:20|81.9|81.86|81.91|81.87|81.92|81.87|81.89|81.85|10553
1651764510000|2022-05-05 15:28:30|81.9||81.91||81.91||81.9||6083
1651764520000|2022-05-05 15:28:40|81.92||81.91||81.92||81.9||2624
1651764530000|2022-05-05 15:28:50|81.9|81.85|81.9|81.85|81.9|81.86|81.87|81.83|24801
1651764540000|2022-05-05 15:29:00|81.89|81.86|81.92|81.87|81.95|81.89|81.89|81.85|53174
1651764550000|2022-05-05 15:29:10|81.91|81.88|81.92|81.88|81.92|81.88|81.88|81.88|9404
1651764560000|2022-05-05 15:29:20|81.94|81.89|81.96|81.91|81.98|81.92|81.93|81.88|18916
1651764570000|2022-05-05 15:29:30|81.94|81.92|81.95|81.92|81.96|81.92|81.94|81.92|39447
1651764580000|2022-05-05 15:29:40|81.94|81.91|82.02|81.97|82.02|81.97|81.94|81.9|126889
1651764590000|2022-05-05 15:29:50|82.03|81.98|82.04|82|82.04|82|82.03|81.98|32225
1651820400000|2022-05-06 07:00:00|82|81.52|81.56|81.52|82|81.61|81.55|81.5|4614
1651820410000|2022-05-06 07:00:10|81.51|81.5|81.35|81.14|81.55|81.5|81.35|81.06|56657
1651820420000|2022-05-06 07:00:20|81.36|81.11|81.17|81.01|81.36|81.12|81.09|81|113949
1651820430000|2022-05-06 07:00:30|81.23|81.03|81.17|81.01|81.23|81.1|81.17|81|41725
1651820440000|2022-05-06 07:00:40|81.15|81|81.03|80.89|81.15|81.01|81|80.89|96859
1651820450000|2022-05-06 07:00:50|81.02|80.8|80.86|80.65|81.02|80.8|80.86|80.51|28659
1651820460000|2022-05-06 07:01:00|80.83|80.51|80.66|80.5|80.83|80.63|80.59|80.5|38314
1651820470000|2022-05-06 07:01:10|80.65|80.51|80.57|80.23|80.65|80.52|80.57|80.22|56939
1651820480000|2022-05-06 07:01:20|80.6|80.25|80.54|80.25|80.6|80.25|80.54|80.25|4453
1651820490000|2022-05-06 07:01:30|80.52|80.22|80.39|80.2|80.52|80.28|80.33|80.2|116862
1651820500000|2022-05-06 07:01:40|80.36|80.11|80.23|80.01|80.36|80.11|80.21|80.01|39918
1651820510000|2022-05-06 07:01:50|80.13|80|80.17|80.01|80.23|80.04|80.01|80|163781
1651820520000|2022-05-06 07:02:00|80.18|80|80.24|79.64|80.25|80.05|79.72|79.6|403236
1651820530000|2022-05-06 07:02:10|80.21|79.78|79.86|79.6|80.24|79.96|79.86|79.6|24932
1651820540000|2022-05-06 07:02:20|79.97|79.61|80|79.61|80.2|80|79.75|79.6|82071
1651820550000|2022-05-06 07:02:30|79.99|79.72|80|79.79|80|79.85|79.85|79.6|302097
1651820560000|2022-05-06 07:02:40|79.99|79.77|79.99|79.62|80|79.85|79.82|79.6|21647
1651820570000|2022-05-06 07:02:50|79.98|79.6|79.85|79.69|79.99|79.83|79.85|79.6|20073
1651820580000|2022-05-06 07:03:00|79.93|79.7|79.73|79.6|79.98|79.78|79.73|79.6|32932
1651820590000|2022-05-06 07:03:10|79.84|79.61|79.73|79.6|79.85|79.74|79.68|79.6|60117
1651820600000|2022-05-06 07:03:20|79.79|79.63|79.7|79.6|79.85|79.67|79.67|79.6|79255
1651820610000|2022-05-06 07:03:30|79.75|79.61|79.67|79.5|79.84|79.66|79.61|79.5|28771
1651820620000|2022-05-06 07:03:40|79.62||79.67||79.67||79.62||7920
1651820630000|2022-05-06 07:03:50|79.66|79.33|79.53|79.33|79.67|79.57|79.53|79.33|56914
1651820640000|2022-05-06 07:04:00|79.52|79.34|79.29|79.11|79.53|79.34|79.28|79|9294
1651820650000|2022-05-06 07:04:10|79.27|79.08|79.54|79.39|79.59|79.45|79.19|79|152738
1651820660000|2022-05-06 07:04:20|79.57|79.36|79.66|79.33|79.92|79.65|79.57|79.24|78350
1651820670000|2022-05-06 07:04:30|79.67|79.48|79.8|79.69|79.84|79.72|79.67|79.48|55970
1651820680000|2022-05-06 07:04:40|79.84|79.71|79.73|79.31|79.84|79.73|79.71|79.3|40461
1651820690000|2022-05-06 07:04:50|79.79|79.32|79.7|79.42|79.79|79.47|79.66|79.32|24143
1651820700000|2022-05-06 07:05:00|79.71|79.43|79.46|79.13|79.71|79.43|79.46|79.13|2686
1651820710000|2022-05-06 07:05:10|79.47|79.14|79.78|79.59|79.78|79.61|79.4|79.07|98513
1651820720000|2022-05-06 07:05:20|79.85|79.6|79.78|79.48|79.97|79.88|79.75|79.46|169898
1651820730000|2022-05-06 07:05:30|79.77|79.49|79.71|79.45|79.79|79.51|79.7|79.42|22038
1651820740000|2022-05-06 07:05:40|79.68||79.68||79.68||79.68||5056
1651820750000|2022-05-06 07:05:50|79.65|79.63|79.99|79.83|80|79.85|79.65|79.63|19962
1651820760000|2022-05-06 07:06:00|80|79.84|80.19|79.98|80.28|79.98|79.91|79.84|41960
1651820770000|2022-05-06 07:06:10|80.08|79.97|80.23|80.07|80.23|80.17|80.08|79.94|15419
1651820780000|2022-05-06 07:06:20|80.32|80.08|80.23|80.08|80.43|80.19|80.2|80.02|29370
1651820790000|2022-05-06 07:06:30|||||||||12500
1651820810000|2022-05-06 07:06:50|80.24|80.09|80.48|80.4|80.62|80.5|80.24|80.09|36142
1651820820000|2022-05-06 07:07:00|80.55|80.42|80.8|80.59|80.93|80.68|80.48|80.42|11109
1651820830000|2022-05-06 07:07:10|||||||||30861
1651820840000|2022-05-06 07:07:20|80.78|80.52|80.7|80.55|80.8|80.68|80.59|80.32|43149
1651820860000|2022-05-06 07:07:40|80.81|80.7|80.92|80.69|81.45|81.2|80.76|80.55|96937
1651820870000|2022-05-06 07:07:50|80.91|80.62|80.49|80.35|80.91|80.62|80.47|79.92|13280
1651820880000|2022-05-06 07:08:00|80.47|80.32|80.38|80.12|80.49|80.32|80.38|80.09|5006
1651820890000|2022-05-06 07:08:10|80.37||80.35||80.37||80.35||1500
1651820900000|2022-05-06 07:08:20|||||||||7323
1651820910000|2022-05-06 07:08:30|80.34|80.05|80.2|79.97|80.34|80.05|80.2|79.97|8118
1651820920000|2022-05-06 07:08:40|||||||||1664
1651820930000|2022-05-06 07:08:50|||||||||13111
1651820940000|2022-05-06 07:09:00|80.19|79.99|80.08|79.97|80.19|79.99|80.08|79.97|5858
1651820950000|2022-05-06 07:09:10|||||||||4568
1651820960000|2022-05-06 07:09:20|80.06|79.89|80.31|80.21|80.4|80.22|80.06|79.85|30976
1651820970000|2022-05-06 07:09:30|80.27|80.19|80.19|80.06|80.27|80.19|80.19|80|9570
1651820980000|2022-05-06 07:09:40|80.18||80.14||80.19||80.14||7973
1651820990000|2022-05-06 07:09:50|80.13|80.1|80.19|80.08|80.19|80.1|80.13|80.06|8761
1651821000000|2022-05-06 07:10:00|80.23|80.09|80.3|80.16|80.44|80.22|80.23|80.01|10826
1651821010000|2022-05-06 07:10:10|80.28|80.05|80.21|80.01|80.28|80.11|80.21|80.01|11558
1651821020000|2022-05-06 07:10:20|80.22|80.22|80.23|80.09|80.24|80.22|80.22|80.01|28651
1651821030000|2022-05-06 07:10:30|80.24|80.11|80.2|80.07|80.24|80.13|80.19|80.07|12097
1651821040000|2022-05-06 07:10:40|80.24|80.09|80.27|80.14|80.27|80.18|80.24|80.07|11516
1651821050000|2022-05-06 07:10:50||80.09||80.09||80.09||80.09|11193
1651821060000|2022-05-06 07:11:00|80.36|80.2|80.34|80.13|80.44|80.24|80.34|80.13|4023
1651821070000|2022-05-06 07:11:10|80.35|80.23|80.39|80.21|80.49|80.32|80.35|80.17|3185
1651821080000|2022-05-06 07:11:20|80.4|80.22|80.4|80.24|80.4|80.24|80.4|80.22|9329
1651821090000|2022-05-06 07:11:30|80.39|80.25|80.67|80.6|80.77|80.6|80.39|80.25|8347
1651821100000|2022-05-06 07:11:40|80.75|80.56|80.71|80.67|80.75|80.67|80.67|80.5|20512
1651821110000|2022-05-06 07:11:50|80.7|80.66|80.66|80.48|80.7|80.66|80.66|80.41|7335
1651821120000|2022-05-06 07:12:00|80.64|80.45|80.59|80.47|80.66|80.56|80.59|80.41|1766
1651821130000|2022-05-06 07:12:10|80.6|80.6|80.57|80.36|80.66|80.6|80.48|80.35|33245
1651821140000|2022-05-06 07:12:20|80.58|80.49|80.57|80.45|80.67|80.52|80.51|80.39|11905
1651821150000|2022-05-06 07:12:30|80.55|80.4|80.5|80.37|80.55|80.4|80.5|80.33|6545
1651821160000|2022-05-06 07:12:40|80.42|80.33|80.51|80.39|80.51|80.43|80.37|80.24|41319
1651821170000|2022-05-06 07:12:50|80.48||80.48||80.48||80.48||14939
1651821180000|2022-05-06 07:13:00|80.51|80.4|80.51|80.36|80.57|80.48|80.51|80.33|4152
1651821190000|2022-05-06 07:13:10|80.56|80.37|80.48|80.38|80.56|80.39|80.46|80.3|0
1651821200000|2022-05-06 07:13:20|80.47|80.4|80.54|80.42|80.57|80.44|80.45|80.37|5740
1651821210000|2022-05-06 07:13:30|80.57|80.44|80.57|80.44|80.57|80.44|80.57|80.44|13650
1651821220000|2022-05-06 07:13:40|80.54|80.42|80.46|80.33|80.54|80.42|80.41|80.23|34633
1651821230000|2022-05-06 07:13:50|80.45|80.32|80.45|80.32|80.45|80.32|80.45|80.32|5012
1651821240000|2022-05-06 07:14:00|80.41||80.41||80.41||80.41||6050
1651821250000|2022-05-06 07:14:10||80.33||80.33||80.33||80.33|12
1651821260000|2022-05-06 07:14:20|80.42|80.36|80.43|80.38|80.48|80.39|80.42|80.33|6681
1651821270000|2022-05-06 07:14:30|80.48|80.39|80.48|80.41|80.48|80.41|80.48|80.38|900
1651821280000|2022-05-06 07:14:40|80.47||80.47||80.47||80.47||150
1651821290000|2022-05-06 07:14:50|80.45|80.34|80.41|80.31|80.45|80.35|80.36|80.26|20952
1651821300000|2022-05-06 07:15:00|80.42|80.38|80.45|80.3|80.48|80.39|80.4|80.29|6654
1651821310000|2022-05-06 07:15:10|80.44|80.32|80.44|80.31|80.44|80.36|80.42|80.26|3591
1651821320000|2022-05-06 07:15:20|80.43|80.26|80.39|80.28|80.43|80.32|80.39|80.26|6541
1651821330000|2022-05-06 07:15:30|80.43|80.32|80.45|80.32|80.45|80.35|80.4|80.31|10055
1651821340000|2022-05-06 07:15:40|80.48|80.36|80.48|80.42|80.48|80.44|80.48|80.36|9832
1651821350000|2022-05-06 07:15:50|80.45|80.43|80.4|80.3|80.45|80.45|80.38|80.26|6582
1651821360000|2022-05-06 07:16:00|80.39|80.31|80.39|80.36|80.39|80.36|80.39|80.31|28902
1651821370000|2022-05-06 07:16:10|80.36|80.29|80.34|80.26|80.36|80.29|80.34|80.26|18071
1651821380000|2022-05-06 07:16:20|80.36|80.28|80.39|80.34|80.45|80.36|80.36|80.26|9863
1651821390000|2022-05-06 07:16:30||80.29||80.35||80.35||80.29|25142
1651821400000|2022-05-06 07:16:40|80.4|80.36|80.52|80.43|80.55|80.49|80.39|80.35|23166
1651821410000|2022-05-06 07:16:50|80.48|80.44|80.5|80.46|80.6|80.55|80.48|80.41|38837
1651821420000|2022-05-06 07:17:00|80.48|80.45|80.69|80.58|80.7|80.59|80.47|80.32|31837
1651821430000|2022-05-06 07:17:10|80.65|80.6|80.65|80.6|80.65|80.6|80.65|80.57|30
1651821440000|2022-05-06 07:17:20||80.57||80.6||80.6||80.57|736
1651821450000|2022-05-06 07:17:30|80.62|80.57|80.62|80.57|80.62|80.59|80.62|80.57|10500
1651821460000|2022-05-06 07:17:40|80.59|80.51|80.65|80.61|80.68|80.61|80.59|80.49|9798
1651821470000|2022-05-06 07:17:50|80.63|80.62|80.8|80.71|80.8|80.72|80.63|80.62|14189
1651821480000|2022-05-06 07:18:00|80.78|80.73|80.73|80.67|80.78|80.73|80.73|80.66|7326
1651821490000|2022-05-06 07:18:10|80.72|80.69|80.73|80.64|80.73|80.7|80.69|80.59|6623
1651821500000|2022-05-06 07:18:20|80.74|80.67|80.66|80.56|80.74|80.69|80.66|80.55|19916
1651821510000|2022-05-06 07:18:30|80.68|80.58|80.67|80.62|80.69|80.62|80.62|80.54|188
1651821520000|2022-05-06 07:18:40|80.69|80.54|80.7|80.62|80.7|80.66|80.69|80.53|4700
1651821530000|2022-05-06 07:18:50|80.69|80.58|80.69|80.62|80.69|80.62|80.69|80.53|5858
1651821540000|2022-05-06 07:19:00|80.7|80.63|80.72|80.68|80.72|80.68|80.66|80.56|12656
1651821550000|2022-05-06 07:19:10|80.74|80.71|80.76|80.73|80.88|80.77|80.74|80.66|11342
1651821560000|2022-05-06 07:19:20|80.75|80.69|80.75|80.69|80.75|80.69|80.75|80.66|3446
1651821570000|2022-05-06 07:19:30|80.78|80.71|80.97|80.82|81.06|80.92|80.78|80.71|22146
1651821580000|2022-05-06 07:19:40|80.98|80.83|80.95|80.86|80.99|80.94|80.92|80.82|22151
1651821590000|2022-05-06 07:19:50|80.96|80.87|81.03|80.97|81.15|81.02|80.96|80.86|32972
1651821600000|2022-05-06 07:20:00||80.93||80.95||80.95||80.93|14364
1651821610000|2022-05-06 07:20:10|81.02|80.97|81|80.89|81.07|81|81|80.86|30418
1651821620000|2022-05-06 07:20:20|80.99|80.94|80.87|80.8|80.99|80.94|80.8|80.71|3651
1651821630000|2022-05-06 07:20:30|80.86|80.76|80.81|80.69|80.86|80.76|80.81|80.67|4655
1651821640000|2022-05-06 07:20:40|80.8|80.7|80.74|80.7|80.81|80.76|80.74|80.7|5613
1651821650000|2022-05-06 07:20:50|80.73|80.63|80.63|80.54|80.73|80.63|80.63|80.5|9042
1651821660000|2022-05-06 07:21:00|80.62|80.51|80.6|80.52|80.62|80.52|80.6|80.5|3052
1651821670000|2022-05-06 07:21:10|80.62|80.54|80.66|80.6|80.66|80.6|80.6|80.54|10545
1651821680000|2022-05-06 07:21:20|80.63|80.58|80.63|80.55|80.63|80.6|80.61|80.5|5297
1651821690000|2022-05-06 07:21:30|80.62|80.57|80.63|80.58|80.63|80.58|80.6|80.5|7146
1651821700000|2022-05-06 07:21:40|80.62|80.52|80.6|80.52|80.62|80.56|80.6|80.5|23003
1651821710000|2022-05-06 07:21:50|80.58|80.57|80.6|80.56|80.78|80.66|80.58|80.52|35324
1651821720000|2022-05-06 07:22:00|80.59|80.51|80.58|80.52|80.6|80.52|80.58|80.5|6423
1651821730000|2022-05-06 07:22:10|80.55|80.55|80.58|80.5|80.58|80.55|80.55|80.5|5390
1651821740000|2022-05-06 07:22:20|80.56|80.46|80.54|80.43|80.56|80.46|80.54|80.41|7486
1651821750000|2022-05-06 07:22:30|80.55|80.46|80.5|80.44|80.55|80.48|80.5|80.4|5062
1651821760000|2022-05-06 07:22:40||80.4||80.42||80.43||80.4|4
1651821770000|2022-05-06 07:22:50|80.51|80.45|80.53|80.47|80.53|80.48|80.49|80.4|24620
1651821780000|2022-05-06 07:23:00|80.5||80.5||80.5||80.5||22
1651821790000|2022-05-06 07:23:10|80.53|80.5|80.54|80.41|80.56|80.51|80.53|80.4|13621
1651821800000|2022-05-06 07:23:20|80.5|80.46|80.55|80.45|80.56|80.48|80.5|80.43|162
1651821810000|2022-05-06 07:23:30|80.54||80.53||80.54||80.53||6221
1651821820000|2022-05-06 07:23:40|80.52|80.43|80.49|80.45|80.52|80.47|80.48|80.41|11619
1651821830000|2022-05-06 07:23:50|||||||||1515
1651821840000|2022-05-06 07:24:00|||||||||844
1651821850000|2022-05-06 07:24:10|80.5|80.47|80.55|80.49|80.55|80.49|80.5|80.42|11176
1651821860000|2022-05-06 07:24:20|80.54|80.48|80.5|80.44|80.54|80.48|80.48|80.4|12010
1651821870000|2022-05-06 07:24:30|80.53|80.46|80.54|80.48|80.54|80.48|80.53|80.46|2959
1651821880000|2022-05-06 07:24:40||80.44||80.47||80.47||80.44|6903
1651821890000|2022-05-06 07:24:50|80.53|80.44|80.53|80.44|80.54|80.48|80.49|80.44|57708
1651821900000|2022-05-06 07:25:00|80.54|80.42|80.54|80.47|80.54|80.47|80.54|80.42|51
1651821920000|2022-05-06 07:25:20|80.52|80.44|80.54|80.47|80.54|80.48|80.5|80.43|22372
1651821940000|2022-05-06 07:25:40||80.48||80.49||80.5||80.47|156
1651821960000|2022-05-06 07:26:00|||||||||60
1651821970000|2022-05-06 07:26:10|80.52|80.52|80.65|80.55|80.65|80.56|80.52|80.52|43952
1651821980000|2022-05-06 07:26:20|80.7|80.59|80.6|80.57|80.73|80.62|80.6|80.55|25260
1651821990000|2022-05-06 07:26:30|80.58|80.54|80.59|80.54|80.59|80.55|80.58|80.54|2900
1651822000000|2022-05-06 07:26:40|80.58||80.59||80.59||80.58||6746
1651822010000|2022-05-06 07:26:50|80.57|80.53|80.56|80.5|80.57|80.53|80.56|80.5|4533
1651822030000|2022-05-06 07:27:10|80.52|80.45|80.53|80.42|80.54|80.45|80.49|80.4|303
1651822040000|2022-05-06 07:27:20|||||||||2458
1651822050000|2022-05-06 07:27:30|80.49|80.46|80.55|80.49|80.55|80.49|80.49|80.46|3390
1651822060000|2022-05-06 07:27:40|80.51|80.5|80.55|80.5|80.55|80.5|80.51|80.5|185
1651822070000|2022-05-06 07:27:50|80.57|80.51|80.7|80.64|80.73|80.65|80.57|80.51|8532
1651822080000|2022-05-06 07:28:00|80.68|80.59|80.58|80.51|80.68|80.59|80.58|80.47|16544
1651822090000|2022-05-06 07:28:10||80.46||80.47||80.47||80.46|5209
1651822100000|2022-05-06 07:28:20|80.6||80.56||80.6||80.56||171
1651822110000|2022-05-06 07:28:30|80.53|80.48|80.53|80.48|80.53|80.48|80.5|80.48|493
1651822120000|2022-05-06 07:28:40||80.47||80.47||80.47||80.47|241
1651822130000|2022-05-06 07:28:50|80.58|80.48|80.55|80.5|80.62|80.51|80.53|80.47|27545
1651822140000|2022-05-06 07:29:00|80.56|80.48|80.53|80.47|80.6|80.56|80.51|80.47|38122
1651822150000|2022-05-06 07:29:10|80.5|80.43|80.48|80.4|80.5|80.43|80.48|80.4|11931
1651822160000|2022-05-06 07:29:20|||||||||1236
1651822170000|2022-05-06 07:29:30|80.45|80.42|80.5|80.42|80.5|80.42|80.45|80.42|876
1651822180000|2022-05-06 07:29:40|80.45||80.5||80.5||80.45||5139
1651822190000|2022-05-06 07:29:50|80.48|80.4|80.48|80.4|80.48|80.46|80.48|80.4|4809
1651822200000|2022-05-06 07:30:00|80.47|80.35|80.43|80.34|80.47|80.35|80.39|80.34|25622
1651822210000|2022-05-06 07:30:10|80.39|80.29|80.35|80.25|80.43|80.29|80.34|80.23|14521
1651822220000|2022-05-06 07:30:20|80.34||80.34||80.35||80.3||2373
1651822230000|2022-05-06 07:30:30|80.31|80.23|80.3|80.22|80.31|80.23|80.23|80.12|4968
1651822240000|2022-05-06 07:30:40|80.25|80.2|80.27|80.19|80.29|80.24|80.23|80.15|8807
1651822250000|2022-05-06 07:30:50|80.24|80.16|80.18|80.12|80.24|80.17|80.16|80.12|3380
1651822260000|2022-05-06 07:31:00|80.17||80.17||80.17||80.17||2236
1651822270000|2022-05-06 07:31:10|80.16|80.07|80.14|80.07|80.17|80.07|80.14|80.05|599
1651822280000|2022-05-06 07:31:20|80.15|80.09|80.15|80.1|80.17|80.14|80.12|80.03|13529
1651822290000|2022-05-06 07:31:30|80.13|80.04|80.12|80.02|80.13|80.06|80.11|80.01|1516
1651822300000|2022-05-06 07:31:40||80.03||80.06||80.06||80.03|204
1651822310000|2022-05-06 07:31:50||80.03||80.06||80.1||80.03|3120
1651822320000|2022-05-06 07:32:00|80.09|80.03|80.14|80.04|80.14|80.09|80.09|80.03|11481
1651822330000|2022-05-06 07:32:10|||||||||1229
1651822340000|2022-05-06 07:32:20|80.12|80.05|80.07|80.05|80.12|80.05|80.07|80.05|9344
1651822350000|2022-05-06 07:32:30|80.08|80.01|80.06|80.01|80.08|80.05|80.05|80.01|20696
1651822360000|2022-05-06 07:32:40|80.07|80.02|80.07|80.02|80.08|80.03|80.06|80.01|8977
1651822370000|2022-05-06 07:32:50|80.08|80.03|80.1|80.01|80.11|80.05|80.07|80.01|14182
1651822380000|2022-05-06 07:33:00|80.09|80.02|80.09|80.03|80.1|80.03|80.06|80.02|4775
1651822390000|2022-05-06 07:33:10|80.05|80.02|79.82|79.78|80.08|80.02|79.82|79.72|500827
1651822400000|2022-05-06 07:33:20|79.85|79.73|79.74|79.64|79.85|79.8|79.65|79.55|41283
1651822410000|2022-05-06 07:33:30|79.69|79.67|79.72|79.65|79.74|79.67|79.69|79.64|11635
1651822420000|2022-05-06 07:33:40|79.74|79.64|79.8|79.76|79.8|79.76|79.74|79.64|37861
1651822430000|2022-05-06 07:33:50|79.81|79.78|79.81|79.77|79.82|79.78|79.81|79.76|4581
1651822440000|2022-05-06 07:34:00|79.79|79.76|79.77|79.67|79.79|79.77|79.77|79.65|4834
1651822450000|2022-05-06 07:34:10|79.76|79.66|79.69|79.61|79.76|79.67|79.63|79.53|7312
1651822460000|2022-05-06 07:34:20|79.71|79.59|79.66|79.57|79.71|79.61|79.66|79.53|1170
1651822470000|2022-05-06 07:34:30|79.69|79.6|79.66|79.6|79.69|79.6|79.66|79.6|400
1651822480000|2022-05-06 07:34:40|79.63|79.58|79.63|79.54|79.63|79.58|79.59|79.48|8219
1651822490000|2022-05-06 07:34:50|79.62|79.51|79.6|79.54|79.63|79.54|79.6|79.49|2265
1651822500000|2022-05-06 07:35:00|79.58|79.47|79.5|79.43|79.59|79.49|79.49|79.37|7041
1651822510000|2022-05-06 07:35:10|79.47|79.4|79.5|79.43|79.54|79.48|79.45|79.37|29414
1651822520000|2022-05-06 07:35:20|79.53|79.41|79.45|79.33|79.54|79.42|79.42|79.3|17524
1651822530000|2022-05-06 07:35:30|79.46|79.4|79.46|79.4|79.48|79.4|79.46|79.4|11555
1651822540000|2022-05-06 07:35:40|79.45|79.41|79.49|79.42|79.49|79.42|79.45|79.41|5649
1651822550000|2022-05-06 07:35:50|79.48|79.43|79.49|79.43|79.49|79.43|79.47|79.41|500
1651822560000|2022-05-06 07:36:00|79.5|79.46|79.56|79.48|79.63|79.52|79.5|79.39|81542
1651822570000|2022-05-06 07:36:10|79.53|79.49|79.6|79.55|79.62|79.6|79.53|79.49|20563
1651822580000|2022-05-06 07:36:20|79.59|79.47|79.51|79.42|79.59|79.51|79.51|79.39|5695
1651822590000|2022-05-06 07:36:30|79.48|79.37|79.46|79.33|79.54|79.4|79.44|79.33|204
1651822600000|2022-05-06 07:36:40|79.45||79.42||79.5||79.42||77
1651822610000|2022-05-06 07:36:50|79.44|79.34|79.46|79.37|79.48|79.37|79.41|79.34|11208
1651822620000|2022-05-06 07:37:00|79.45|79.4|79.36|79.28|79.47|79.4|79.32|79.22|11573
1651822630000|2022-05-06 07:37:10|79.4|79.27|79.41|79.26|79.42|79.3|79.34|79.25|20656
1651822640000|2022-05-06 07:37:20|79.4|79.31|79.42|79.35|79.42|79.35|79.38|79.3|26220
1651822650000|2022-05-06 07:37:30|79.41||79.41||79.41||79.41||12524
1651822660000|2022-05-06 07:37:40|79.42|79.36|79.43|79.39|79.45|79.39|79.42|79.35|9144
1651822670000|2022-05-06 07:37:50|79.42|79.4|79.46|79.41|79.46|79.41|79.42|79.4|13079
1651822680000|2022-05-06 07:38:00|79.48|79.42|79.45|79.41|79.48|79.42|79.44|79.33|10183
1651822690000|2022-05-06 07:38:10|79.43|79.4|79.46|79.36|79.5|79.45|79.42|79.32|17308
1651822700000|2022-05-06 07:38:20|79.48|79.4|79.49|79.42|79.49|79.44|79.44|79.4|3008
1651822710000|2022-05-06 07:38:30|79.48|79.41|79.49|79.43|79.49|79.43|79.48|79.41|123
1651822720000|2022-05-06 07:38:40|79.48|79.44|79.44|79.35|79.48|79.44|79.44|79.33|2807
1651822730000|2022-05-06 07:38:50|79.46|79.36|79.48|79.41|79.48|79.41|79.44|79.35|8003
1651822740000|2022-05-06 07:39:00|79.47|79.4|79.48|79.43|79.48|79.43|79.47|79.4|1592
1651822750000|2022-05-06 07:39:10|79.49|79.44|79.48|79.42|79.49|79.45|79.45|79.36|7652
1651822760000|2022-05-06 07:39:20|79.49|79.43|79.49|79.44|79.5|79.47|79.49|79.43|12891
1651822770000|2022-05-06 07:39:30|79.48|79.43|79.49|79.45|79.49|79.45|79.48|79.37|5531
1651822780000|2022-05-06 07:39:40|||||||||1659
1651822790000|2022-05-06 07:39:50|79.5|79.46|79.49|79.45|79.5|79.46|79.49|79.45|33919
1651822800000|2022-05-06 07:40:00|79.47|79.41|79.47|79.43|79.47|79.43|79.47|79.41|249
1651822810000|2022-05-06 07:40:10|79.49|79.44|79.55|79.5|79.55|79.5|79.47|79.39|54588
1651822820000|2022-05-06 07:40:20|79.56|79.49|79.49|79.46|79.57|79.52|79.49|79.38|32066
1651822830000|2022-05-06 07:40:30|||||||||1500
1651822840000|2022-05-06 07:40:40|79.5|79.47|79.54|79.47|79.54|79.47|79.5|79.47|8966
1651822850000|2022-05-06 07:40:50|79.53|79.46|79.5|79.41|79.53|79.46|79.48|79.4|4856
1651822860000|2022-05-06 07:41:00|79.52|79.42|79.51|79.44|79.52|79.44|79.47|79.37|12965
1651822870000|2022-05-06 07:41:10|79.53|79.5|79.5|79.46|79.54|79.5|79.49|79.44|26218
1651822880000|2022-05-06 07:41:20|79.49|79.45|79.49|79.42|79.49|79.45|79.49|79.41|8751
1651822890000|2022-05-06 07:41:30|79.5|79.43|79.49|79.43|79.5|79.49|79.49|79.41|15209
1651822900000|2022-05-06 07:41:40|79.5|79.44|79.57|79.49|79.57|79.5|79.5|79.44|7414
1651822910000|2022-05-06 07:41:50|79.56|79.48|79.57|79.49|79.57|79.49|79.56|79.47|25501
1651822920000|2022-05-06 07:42:00|79.54|79.5|79.52|79.45|79.57|79.52|79.52|79.44|7559
1651822930000|2022-05-06 07:42:10|79.54|79.44|79.54|79.47|79.56|79.48|79.52|79.44|958
1651822940000|2022-05-06 07:42:20|79.56|79.46|79.55|79.47|79.56|79.49|79.55|79.46|21216
1651822950000|2022-05-06 07:42:30|79.53|79.49|79.53|79.47|79.53|79.49|79.53|79.47|12289
1651822960000|2022-05-06 07:42:40|79.55|79.44|79.5|79.45|79.55|79.45|79.48|79.4|12763
1651822970000|2022-05-06 07:42:50|79.49|79.43|79.5|79.4|79.5|79.43|79.48|79.38|7492
1651822980000|2022-05-06 07:43:00|79.51|79.44|79.5|79.42|79.53|79.52|79.5|79.4|68797
1651822990000|2022-05-06 07:43:10|79.49|79.4|79.44|79.36|79.49|79.41|79.44|79.35|15984
1651823000000|2022-05-06 07:43:20|79.47|79.37|79.47|79.43|79.5|79.43|79.46|79.37|25034
1651823010000|2022-05-06 07:43:30|79.5|79.44|79.49|79.4|79.55|79.46|79.49|79.39|17203
1651823020000|2022-05-06 07:43:40|79.46|79.39|79.43|79.34|79.47|79.4|79.43|79.33|610
1651823030000|2022-05-06 07:43:50|79.45|79.33|79.45|79.34|79.45|79.34|79.44|79.33|19
1651823040000|2022-05-06 07:44:00|79.46|79.35|79.47|79.42|79.47|79.42|79.42|79.34|15485
1651823050000|2022-05-06 07:44:10|79.45|79.4|79.44|79.37|79.47|79.41|79.44|79.34|45489
1651823060000|2022-05-06 07:44:20|||||||||5000
1651823070000|2022-05-06 07:44:30|79.46|79.38|79.47|79.4|79.47|79.4|79.46|79.38|6471
1651823080000|2022-05-06 07:44:40|||||||||14235
1651823090000|2022-05-06 07:44:50|79.46|79.45|79.49|79.41|79.54|79.49|79.46|79.4|20883
1651823100000|2022-05-06 07:45:00|79.48|79.4|79.47|79.4|79.48|79.4|79.47|79.4|7798
1651823110000|2022-05-06 07:45:10|79.46||79.46||79.46||79.46||2087
1651823120000|2022-05-06 07:45:20|79.48|79.48|79.46|79.4|79.49|79.48|79.46|79.4|35784
1651823130000|2022-05-06 07:45:30|79.45|79.37|79.42|79.34|79.45|79.4|79.41|79.34|8891
1651823140000|2022-05-06 07:45:40|79.43|79.35|79.47|79.39|79.53|79.5|79.43|79.35|210869
1651823150000|2022-05-06 07:45:50|79.46|79.43|79.46|79.41|79.46|79.43|79.42|79.37|7180
1651823160000|2022-05-06 07:46:00|79.47||79.48||79.48||79.46||6794
1651823170000|2022-05-06 07:46:10|79.45||79.48||79.48||79.45||6269
1651823180000|2022-05-06 07:46:20|79.5|79.42|79.5|79.41|79.52|79.47|79.49|79.41|15604
1651823190000|2022-05-06 07:46:30|79.51|79.45|79.5|79.45|79.51|79.45|79.5|79.45|22200
1651823200000|2022-05-06 07:46:40|79.51|79.46|79.59|79.52|79.64|79.58|79.51|79.46|22374
1651823210000|2022-05-06 07:46:50|79.57|79.5|79.58|79.52|79.6|79.55|79.57|79.5|15684
1651823220000|2022-05-06 07:47:00||79.51||79.51||79.51||79.51|1243
1651823230000|2022-05-06 07:47:10|79.6|79.54|79.7|79.61|79.71|79.65|79.59|79.54|48391
1651823240000|2022-05-06 07:47:20|79.71|79.66|79.68|79.63|79.71|79.68|79.68|79.61|8389
1651823250000|2022-05-06 07:47:30|79.69|79.64|79.76|79.7|79.76|79.7|79.69|79.64|4245
1651823260000|2022-05-06 07:47:40|79.74|79.68|79.68|79.6|79.74|79.68|79.68|79.6|17601
1651823270000|2022-05-06 07:47:50|79.69|79.61|79.74|79.66|79.76|79.69|79.69|79.61|13370
1651823280000|2022-05-06 07:48:00|79.73||79.73||79.73||79.73||1973
1651823290000|2022-05-06 07:48:10|79.72|79.64|79.72|79.66|79.73|79.66|79.7|79.64|621
1651823300000|2022-05-06 07:48:20|79.71|79.67|79.75|79.7|79.75|79.7|79.71|79.66|3488
1651823310000|2022-05-06 07:48:30|79.74|79.66|79.74|79.66|79.74|79.66|79.74|79.66|56
1651823320000|2022-05-06 07:48:40|79.75|79.67|79.74|79.68|79.75|79.71|79.74|79.67|2892
1651823330000|2022-05-06 07:48:50||79.67||79.67||79.67||79.67|3
1651823340000|2022-05-06 07:49:00|79.75|79.72|79.91|79.82|79.98|79.86|79.75|79.67|16181
1651823350000|2022-05-06 07:49:10|79.87|79.78|79.78|79.72|79.88|79.78|79.78|79.69|7840
1651823360000|2022-05-06 07:49:20|79.82|79.75|79.81|79.76|79.82|79.76|79.81|79.75|397
1651823370000|2022-05-06 07:49:30|79.82|79.75|79.8|79.75|79.82|79.77|79.79|79.75|12618
1651823380000|2022-05-06 07:49:40|79.81|79.7|79.75|79.67|79.81|79.7|79.74|79.66|10005
1651823390000|2022-05-06 07:49:50|79.74|79.66|79.73|79.65|79.74|79.66|79.73|79.65|2899
1651823400000|2022-05-06 07:50:00|79.72|79.64|79.64|79.55|79.72|79.64|79.64|79.53|58
1651823410000|2022-05-06 07:50:10|79.63|79.56|79.64|79.58|79.66|79.58|79.63|79.56|11637
1651823420000|2022-05-06 07:50:20|79.63|79.56|79.63|79.54|79.63|79.56|79.63|79.53|2780
1651823430000|2022-05-06 07:50:30|79.62|79.53|79.62|79.56|79.62|79.56|79.62|79.52|6187
1651823440000|2022-05-06 07:50:40|79.61|79.57|79.61|79.53|79.61|79.58|79.61|79.53|870
1651823450000|2022-05-06 07:50:50|79.62|79.52|79.63|79.55|79.63|79.58|79.61|79.52|179
1651823460000|2022-05-06 07:51:00|79.61||79.61||79.61||79.61||32
1651823470000|2022-05-06 07:51:10|79.63|79.56|79.64|79.59|79.64|79.59|79.63|79.56|20378
1651823480000|2022-05-06 07:51:20|79.63||79.63||79.63||79.63||3498
1651823490000|2022-05-06 07:51:30|79.62|79.55|79.61|79.55|79.62|79.55|79.57|79.5|7480
1651823500000|2022-05-06 07:51:40|79.6|79.53|79.6|79.54|79.64|79.6|79.6|79.49|27337
1651823510000|2022-05-06 07:51:50|79.59||79.59||79.59||79.59||3242
1651823520000|2022-05-06 07:52:00|79.58|79.56|79.59|79.54|79.6|79.56|79.58|79.54|14142
1651823530000|2022-05-06 07:52:10|79.6|79.56|79.65|79.6|79.65|79.6|79.6|79.54|11845
1651823540000|2022-05-06 07:52:20|79.68|79.61|79.75|79.69|79.75|79.69|79.68|79.6|31071
1651823550000|2022-05-06 07:52:30|79.77|79.7|79.78|79.68|79.88|79.79|79.75|79.68|30385
1651823560000|2022-05-06 07:52:40|79.77|79.67|79.74|79.64|79.77|79.67|79.74|79.64|3542
1651823570000|2022-05-06 07:52:50|79.75|79.67|79.74|79.68|79.77|79.69|79.71|79.6|60439
1651823580000|2022-05-06 07:53:00|79.77|79.7|79.8|79.74|79.8|79.76|79.77|79.68|10706
1651823590000|2022-05-06 07:53:10|79.83|79.76|79.99|79.92|79.99|79.92|79.83|79.76|18740
1651823600000|2022-05-06 07:53:20|79.98|79.89|79.97|79.88|79.98|79.9|79.95|79.87|5150
1651823610000|2022-05-06 07:53:30||79.87||79.87||79.89||79.87|0
1651823620000|2022-05-06 07:53:40||79.88||79.88||79.88||79.88|136
1651823630000|2022-05-06 07:53:50||79.89||79.9||79.9||79.89|1050
1651823640000|2022-05-06 07:54:00|79.98|79.91|80.09|80.05|80.1|80.05|79.98|79.91|20187
1651823650000|2022-05-06 07:54:10|80.12|80.04|80.07|80.02|80.12|80.06|80.04|79.95|8672
1651823660000|2022-05-06 07:54:20|80.05|80.01|80.04|79.93|80.06|80.01|80.04|79.93|12877
1651823670000|2022-05-06 07:54:30|80.05|79.97|80.1|80.04|80.1|80.04|80.05|79.95|5484
1651823680000|2022-05-06 07:54:40|80.09|80.05|80.08|80.01|80.1|80.06|80.06|79.97|13822
1651823690000|2022-05-06 07:54:50|80.09|79.99|80.06|80|80.09|80.02|80.03|79.93|15318
1651823700000|2022-05-06 07:55:00|80.09|79.99|80.08|80.01|80.09|80.04|80.08|79.97|1894
1651823710000|2022-05-06 07:55:10|80.07||80.08||80.08||80.07||4
1651823720000|2022-05-06 07:55:20|80.07|80.02|80.12|80.08|80.12|80.08|80.06|79.95|6446
1651823730000|2022-05-06 07:55:30|80.15|80.05|80.25|80.17|80.26|80.17|80.15|80.04|15239
1651823740000|2022-05-06 07:55:40|80.27|80.18|80.16|80.09|80.29|80.21|80.16|80.08|20606
1651823750000|2022-05-06 07:55:50||80.11||80.11||80.11||80.11|31
1651823760000|2022-05-06 07:56:00|80.19|80.14|80.18|80.11|80.2|80.14|80.18|80.11|14603
1651823770000|2022-05-06 07:56:10|80.16||80.14||80.16||80.14||6695
1651823780000|2022-05-06 07:56:20|||||||||1226
1651823790000|2022-05-06 07:56:30|80.18|80.08|80.14|80.07|80.18|80.08|80.11|80.04|8224
1651823800000|2022-05-06 07:56:40|80.13||80.13||80.13||80.13||18
1651823810000|2022-05-06 07:56:50|80.1|80.06|80.12|80.07|80.14|80.07|80.1|80.05|3532
1651823820000|2022-05-06 07:57:00|80.14||80.14||80.14||80.14||15
1651823830000|2022-05-06 07:57:10|80.18|80.08|80.18|80.1|80.18|80.13|80.16|80.06|5695
1651823840000|2022-05-06 07:57:20|80.17|80.08|80.14|80.06|80.17|80.09|80.14|80.06|2626
1651823850000|2022-05-06 07:57:30|80.15|80.09|80.16|80.1|80.16|80.1|80.15|80.09|37238
1651823860000|2022-05-06 07:57:40|80.15|80.08|80.14|80.07|80.15|80.08|80.14|80.06|3906
1651823870000|2022-05-06 07:57:50|80.15|80.08|80.12|80.06|80.15|80.09|80.1|80.01|25836
1651823880000|2022-05-06 07:58:00|80.14|80.07|80.11|80.04|80.15|80.07|80.09|80.01|4
1651823890000|2022-05-06 07:58:10|80.1|80.03|80.05|79.97|80.12|80.06|80.05|79.96|10016
1651823900000|2022-05-06 07:58:20|80.03|79.98|80.03|79.96|80.03|79.98|80.03|79.95|3707
1651823910000|2022-05-06 07:58:30|80.04|79.97|80.07|80.01|80.09|80.04|80.04|79.97|6940
1651823920000|2022-05-06 07:58:40|80.06|80|80.06|79.99|80.06|80|80.06|79.98|9702
1651823930000|2022-05-06 07:58:50|80.05|79.98|80.07|80.02|80.07|80.02|80.01|79.93|3340
1651823940000|2022-05-06 07:59:00|80.08|80.03|80.08|80.03|80.08|80.03|80.08|80.02|7958
1651823950000|2022-05-06 07:59:10|80.07|80.02|80.08|80.01|80.08|80.02|80.07|80.01|24881
1651823960000|2022-05-06 07:59:20|80.09|80.02|80.14|80.07|80.16|80.11|80.08|80.02|75809
1651823970000|2022-05-06 07:59:30|80.13|80.05|80.12|80.05|80.13|80.05|80.12|80.05|5145
1651823980000|2022-05-06 07:59:40|80.1|80.02|80.13|80.06|80.14|80.07|80.08|79.98|35527
1651823990000|2022-05-06 07:59:50|80.14|80.02|80.19|80.11|80.19|80.15|80.14|80.02|3217
1651824000000|2022-05-06 08:00:00|80.18|80.12|80.19|80.12|80.19|80.12|80.17|80.12|14423
1651824010000|2022-05-06 08:00:10|80.18||80.18||80.18||80.18||0
1651824020000|2022-05-06 08:00:20|80.19|80.1|80.14|80.09|80.19|80.1|80.14|80.04|5406
1651824030000|2022-05-06 08:00:30|80.13|80.08|80.13|80.05|80.13|80.08|80.13|80.04|24
1651824040000|2022-05-06 08:00:40|80.12|80.02|80.09|80.03|80.12|80.03|80.09|80|3123
1651824050000|2022-05-06 08:00:50|80.08|80.02|80.08|80.04|80.11|80.04|80.05|79.99|35680
1651824060000|2022-05-06 08:01:00|80.11|80.02|80.22|80.15|80.24|80.15|80.1|80.01|45566
1651824070000|2022-05-06 08:01:10|80.23|80.16|80.28|80.21|80.32|80.24|80.22|80.14|1159
1651824080000|2022-05-06 08:01:20|80.27|80.2|80.2|80.12|80.27|80.2|80.2|80.1|39954
1651824090000|2022-05-06 08:01:30|80.21|80.14|80.2|80.13|80.22|80.14|80.16|80.06|11748
1651824100000|2022-05-06 08:01:40|80.18|80.12|80.15|80.09|80.2|80.12|80.15|80.07|0
1651824110000|2022-05-06 08:01:50|80.17|80.1|80.17|80.1|80.18|80.12|80.17|80.09|362
1651824120000|2022-05-06 08:02:00|80.16|80.09|80.19|80.14|80.19|80.15|80.16|80.07|8474
1651824130000|2022-05-06 08:02:10|80.2|80.17|80.23|80.17|80.26|80.18|80.2|80.14|30190
1651824140000|2022-05-06 08:02:20|80.25|80.16|80.25|80.21|80.25|80.21|80.25|80.14|4974
1651824150000|2022-05-06 08:02:30|80.27|80.22|80.31|80.26|80.38|80.27|80.25|80.16|40986
1651824160000|2022-05-06 08:02:40|80.3|80.25|80.31|80.26|80.34|80.26|80.3|80.25|1625
1651824170000|2022-05-06 08:02:50|80.3|80.25|80.21|80.14|80.3|80.25|80.19|80.11|34921
1651824180000|2022-05-06 08:03:00|80.19|80.12|80.19|80.12|80.19|80.12|80.19|80.12|1598
1651824190000|2022-05-06 08:03:10|80.21|80.16|80.22|80.15|80.22|80.16|80.21|80.14|998
1651824200000|2022-05-06 08:03:20|80.21|80.19|80.23|80.19|80.23|80.19|80.2|80.12|15912
1651824210000|2022-05-06 08:03:30|80.26|80.2|80.35|80.28|80.36|80.28|80.26|80.19|8193
1651824220000|2022-05-06 08:03:40|80.36|80.27|80.38|80.33|80.38|80.33|80.32|80.26|3557
1651824230000|2022-05-06 08:03:50|80.39|80.32|80.47|80.4|80.49|80.4|80.39|80.3|12808
1651824240000|2022-05-06 08:04:00|80.46|80.39|80.4|80.34|80.46|80.39|80.4|80.32|9720
1651824250000|2022-05-06 08:04:10|80.38|80.33|80.38|80.3|80.38|80.33|80.38|80.26|10269
1651824260000|2022-05-06 08:04:20|80.39|80.33|80.39|80.31|80.4|80.33|80.39|80.3|10010
1651824270000|2022-05-06 08:04:30|80.4|80.32|80.4|80.34|80.4|80.37|80.4|80.32|4855
1651824280000|2022-05-06 08:04:40|80.41|80.37|80.42|80.37|80.42|80.37|80.41|80.32|6853
1651824290000|2022-05-06 08:04:50|80.43|80.39|80.66|80.58|80.66|80.58|80.43|80.39|10648
1651824300000|2022-05-06 08:05:00|80.64|80.59|80.66|80.57|80.7|80.61|80.62|80.53|8712
1651824310000|2022-05-06 08:05:10|80.65|80.55|80.66|80.57|80.69|80.62|80.65|80.55|7761
1651824320000|2022-05-06 08:05:20|80.63|80.56|80.62|80.56|80.63|80.56|80.62|80.56|6652
1651824330000|2022-05-06 08:05:30|80.64|80.57|80.61|80.56|80.65|80.57|80.61|80.56|80
1651824340000|2022-05-06 08:05:40|80.63|80.58|80.6|80.56|80.66|80.6|80.6|80.56|7317
1651824350000|2022-05-06 08:05:50|80.63|80.57|80.66|80.6|80.68|80.6|80.63|80.57|6075
1651824360000|2022-05-06 08:06:00|80.65|80.61|80.65|80.61|80.65|80.61|80.65|80.6|1117
1651824370000|2022-05-06 08:06:10|80.69|80.62|80.65|80.59|80.69|80.63|80.65|80.59|32772
1651824380000|2022-05-06 08:06:20|80.64||80.64||80.64||80.64||5308
1651824390000|2022-05-06 08:06:30|80.62|80.56|80.62|80.58|80.64|80.58|80.61|80.53|11274
1651824400000|2022-05-06 08:06:40|80.64|80.61|80.79|80.72|80.83|80.73|80.64|80.58|15138
1651824410000|2022-05-06 08:06:50|80.8|80.75|80.86|80.77|80.88|80.79|80.8|80.75|2478
1651824420000|2022-05-06 08:07:00|80.87|80.78|80.87|80.8|80.92|80.82|80.84|80.78|11737
1651824430000|2022-05-06 08:07:10|80.86|80.79|80.87|80.79|80.88|80.86|80.83|80.79|49407
1651824440000|2022-05-06 08:07:20|80.88|80.8|80.83|80.76|80.88|80.81|80.83|80.73|40717
1651824450000|2022-05-06 08:07:30|80.86|80.74|80.83|80.81|80.88|80.81|80.83|80.74|5751
1651824460000|2022-05-06 08:07:40|80.82|80.8|80.82|80.79|80.82|80.8|80.8|80.74|15400
1651824470000|2022-05-06 08:07:50|80.88|80.76|80.83|80.78|80.88|80.8|80.83|80.76|3008
1651824480000|2022-05-06 08:08:00|80.86|80.76|80.88|80.84|80.92|80.84|80.86|80.76|1211
1651824490000|2022-05-06 08:08:10|80.92|80.85|80.97|80.89|80.98|80.89|80.91|80.84|7290
1651824500000|2022-05-06 08:08:20|80.96|80.87|80.91|80.85|80.96|80.87|80.91|80.83|16645
1651824510000|2022-05-06 08:08:30|80.93||80.92||80.93||80.9||159
1651824520000|2022-05-06 08:08:40|80.9|80.83|80.85|80.77|80.93|80.83|80.84|80.76|14430
1651824530000|2022-05-06 08:08:50|||||||||30626
1651824540000|2022-05-06 08:09:00|80.87|80.82|80.88|80.82|80.88|80.82|80.87|80.82|703
1651824560000|2022-05-06 08:09:20|||||||||123
1651824570000|2022-05-06 08:09:30||80.83||80.83||80.83||80.83|10793
1651824580000|2022-05-06 08:09:40|80.9|80.84|80.9|80.85|80.9|80.86|80.88|80.83|2409
1651824590000|2022-05-06 08:09:50|80.88|80.86|80.96|80.89|80.96|80.89|80.88|80.86|1943
1651824600000|2022-05-06 08:10:00|80.91|80.91|80.99|80.92|80.99|80.92|80.91|80.89|358
1651824610000|2022-05-06 08:10:10|81|80.94|80.97|80.92|81.02|80.95|80.97|80.9|1409
1651824620000|2022-05-06 08:10:20|80.96|80.88|80.92|80.84|80.97|80.88|80.92|80.84|10289
1651824630000|2022-05-06 08:10:30|80.93|80.9|80.95|80.9|80.96|80.92|80.92|80.86|23223
1651824640000|2022-05-06 08:10:40|80.96|80.88|80.94|80.87|80.96|80.9|80.94|80.86|329
1651824650000|2022-05-06 08:10:50|80.91|80.85|80.99|80.93|81.02|80.93|80.91|80.84|9410
1651824660000|2022-05-06 08:11:00|80.97|80.91|80.99|80.93|81.04|80.97|80.97|80.91|2518
1651824670000|2022-05-06 08:11:10||80.91||80.91||80.91||80.91|0
1651824690000|2022-05-06 08:11:30|80.96|80.9|80.93|80.86|80.96|80.9|80.93|80.86|46
1651824700000|2022-05-06 08:11:40|80.92|80.82|81.04|80.97|81.04|80.97|80.92|80.82|13086
1651824720000|2022-05-06 08:12:00|81.02|80.95|81.04|80.95|81.04|80.95|81.02|80.95|465
1651824730000|2022-05-06 08:12:10|||||||||3267
1651824740000|2022-05-06 08:12:20||80.99||80.99||80.99||80.99|0
1651824750000|2022-05-06 08:12:30|||||||||1216
1651824760000|2022-05-06 08:12:40|||||||||34507
1651824770000|2022-05-06 08:12:50|81.05|81.01|81.1|81.04|81.12|81.04|81.05|81.01|4480
1651824780000|2022-05-06 08:13:00|81.08||81.08||81.08||81.08||13603
1651824790000|2022-05-06 08:13:10|81.07|81.01|81.04|80.98|81.07|81.01|81.04|80.98|2962
1651824800000|2022-05-06 08:13:20||80.99||80.99||81||80.99|0
1651824810000|2022-05-06 08:13:30|81.02|80.98|80.99|80.92|81.02|80.98|80.99|80.89|14472
1651824820000|2022-05-06 08:13:40|80.98|80.9|80.95|80.86|80.98|80.9|80.94|80.86|10000
1651824830000|2022-05-06 08:13:50|||||||||599
1651824840000|2022-05-06 08:14:00|80.94|80.85|80.83|80.75|80.94|80.85|80.82|80.74|10130
1651824850000|2022-05-06 08:14:10|80.85|80.78|80.83|80.75|80.85|80.81|80.83|80.75|5342
1651824860000|2022-05-06 08:14:20|80.82|80.72|80.8|80.71|80.82|80.72|80.8|80.7|5
1651824870000|2022-05-06 08:14:30|80.77|80.68|80.74|80.67|80.77|80.69|80.74|80.66|4403
1651824880000|2022-05-06 08:14:40|80.76|80.66|80.71|80.63|80.76|80.66|80.71|80.62|7
1651824890000|2022-05-06 08:14:50|80.73|80.64|80.74|80.66|80.74|80.66|80.73|80.64|9397
1651824900000|2022-05-06 08:15:00|80.76|80.67|80.77|80.7|80.77|80.7|80.76|80.67|150
1651824910000|2022-05-06 08:15:10|80.76|80.66|80.74|80.66|80.76|80.66|80.74|80.66|14314
1651824920000|2022-05-06 08:15:20|80.73|80.64|80.73|80.64|80.73|80.64|80.71|80.63|1235
1651824930000|2022-05-06 08:15:30|80.71||80.71||80.71||80.71||94
1651824940000|2022-05-06 08:15:40|80.7|80.63|80.68|80.59|80.71|80.64|80.68|80.59|3000
1651824950000|2022-05-06 08:15:50||80.58||80.59||80.6||80.58|4380
1651824960000|2022-05-06 08:16:00|80.66|80.6|80.66|80.59|80.66|80.6|80.66|80.59|0
1651824970000|2022-05-06 08:16:10|80.68|80.6|80.67|80.61|80.71|80.66|80.67|80.6|5005
1651824980000|2022-05-06 08:16:20|80.7|80.62|80.7|80.63|80.7|80.63|80.7|80.62|3
1651824990000|2022-05-06 08:16:30||80.64||80.65||80.65||80.64|0
1651825010000|2022-05-06 08:16:50|80.69|80.68|80.77|80.7|80.77|80.7|80.69|80.62|10333
1651825020000|2022-05-06 08:17:00|80.74|80.68|80.72|80.65|80.74|80.7|80.72|80.65|2236
1651825030000|2022-05-06 08:17:10|80.7|80.64|80.7|80.63|80.7|80.64|80.7|80.63|0
1651825040000|2022-05-06 08:17:20|80.69|80.59|80.69|80.6|80.69|80.62|80.63|80.54|10297
1651825050000|2022-05-06 08:17:30|80.68|80.59|80.66|80.59|80.68|80.59|80.66|80.59|2000
1651825060000|2022-05-06 08:17:40|80.64|80.58|80.58|80.5|80.64|80.58|80.55|80.48|75585
1651825070000|2022-05-06 08:17:50|80.59|80.52|80.6|80.53|80.61|80.53|80.59|80.52|109
1651825080000|2022-05-06 08:18:00|80.61|80.56|80.62|80.57|80.64|80.57|80.6|80.56|2
1651825090000|2022-05-06 08:18:10|80.61||80.62||80.62||80.61||12800
1651825100000|2022-05-06 08:18:20|80.61|80.56|80.62|80.55|80.62|80.56|80.58|80.51|14617
1651825110000|2022-05-06 08:18:30|80.63|80.56|80.66|80.6|80.66|80.61|80.63|80.56|5438
1651825120000|2022-05-06 08:18:40|80.65|80.63|80.7|80.62|80.74|80.66|80.65|80.6|12136
1651825130000|2022-05-06 08:18:50|80.68|80.61|80.68|80.61|80.7|80.62|80.68|80.61|30
1651825140000|2022-05-06 08:19:00|80.69|80.62|80.71|80.66|80.77|80.71|80.69|80.62|5920
1651825150000|2022-05-06 08:19:10|80.73|80.67|80.75|80.67|80.75|80.67|80.73|80.67|0
1651825160000|2022-05-06 08:19:20|80.76|80.68|80.73|80.66|80.77|80.69|80.73|80.64|3953
1651825170000|2022-05-06 08:19:30|||||||||36
1651825180000|2022-05-06 08:19:40|80.72|80.65|80.72|80.66|80.72|80.66|80.72|80.65|1086
1651825190000|2022-05-06 08:19:50||80.65||80.66||80.66||80.65|1561
1651825200000|2022-05-06 08:20:00|80.76|80.7|80.73|80.67|80.77|80.7|80.72|80.66|2832
1651825210000|2022-05-06 08:20:10||80.65||80.67||80.67||80.65|0
1651825220000|2022-05-06 08:20:20|80.76|80.68|80.76|80.68|80.76|80.68|80.76|80.68|425
1651825230000|2022-05-06 08:20:30|80.74|80.67|80.74|80.67|80.74|80.68|80.74|80.67|700
1651825240000|2022-05-06 08:20:40|80.73|80.69|80.73|80.69|80.73|80.69|80.73|80.69|63735
1651825250000|2022-05-06 08:20:50|80.74|80.76|80.77|80.72|80.82|80.76|80.73|80.71|129050
1651825260000|2022-05-06 08:21:00|80.76|80.71|80.7|80.65|80.76|80.71|80.7|80.64|1536
1651825280000|2022-05-06 08:21:20|80.73|80.66|80.62|80.55|80.73|80.66|80.62|80.55|13800
1651825290000|2022-05-06 08:21:30|80.64|80.56|80.64|80.58|80.65|80.59|80.64|80.56|3
1651825300000|2022-05-06 08:21:40|80.63|80.57|80.59|80.53|80.63|80.57|80.59|80.52|130
1651825310000|2022-05-06 08:21:50|80.62||80.59||80.62||80.59||0
1651825320000|2022-05-06 08:22:00|80.6|80.52|80.61|80.54|80.63|80.58|80.6|80.52|6639
1651825330000|2022-05-06 08:22:10||80.55||80.55||80.55||80.55|60
1651825340000|2022-05-06 08:22:20|80.6|80.54|80.54|80.47|80.6|80.54|80.53|80.46|1170
1651825350000|2022-05-06 08:22:30||80.48||80.48||80.5||80.48|14376
1651825360000|2022-05-06 08:22:40|80.53|80.46|80.5|80.4|80.53|80.46|80.5|80.4|5386
1651825370000|2022-05-06 08:22:50||80.41||80.42||80.42||80.41|958
1651825380000|2022-05-06 08:23:00|80.51|80.44|80.54|80.47|80.54|80.47|80.51|80.44|26430
1651825400000|2022-05-06 08:23:20|80.5||80.53||80.54||80.5||3838
1651825410000|2022-05-06 08:23:30|||||||||1220
1651825420000|2022-05-06 08:23:40|80.52|80.46|80.59|80.52|80.59|80.52|80.52|80.45|13391
1651825430000|2022-05-06 08:23:50|80.6|80.54|80.64|80.58|80.66|80.59|80.6|80.54|1153
1651825440000|2022-05-06 08:24:00|80.63||80.62||80.63||80.62||0
1651825450000|2022-05-06 08:24:10|80.6|80.56|80.57|80.5|80.6|80.56|80.57|80.5|5807
1651825460000|2022-05-06 08:24:20|80.58|80.51|80.64|80.58|80.64|80.59|80.58|80.51|17454
1651825470000|2022-05-06 08:24:30|80.63|80.57|80.64|80.59|80.64|80.59|80.61|80.56|2985
1651825480000|2022-05-06 08:24:40|80.63|80.57|80.62|80.55|80.63|80.57|80.62|80.55|0
1651825490000|2022-05-06 08:24:50||80.57||80.57||80.57||80.57|1002
1651825500000|2022-05-06 08:25:00|80.63|80.59|80.71|80.64|80.73|80.66|80.63|80.59|2305
1651825510000|2022-05-06 08:25:10|80.7|80.62|80.7|80.64|80.7|80.64|80.68|80.61|1030
1651825520000|2022-05-06 08:25:20|80.69||80.69||80.7||80.69||50
1651825530000|2022-05-06 08:25:30|80.68|80.62|80.68|80.59|80.68|80.62|80.68|80.59|28200
1651825540000|2022-05-06 08:25:40|80.67|80.57|80.67|80.62|80.67|80.65|80.64|80.57|33020
1651825560000|2022-05-06 08:26:00|80.66|80.6|80.61|80.55|80.66|80.6|80.61|80.55|4764
1651825570000|2022-05-06 08:26:10|80.6|80.54|80.57|80.52|80.6|80.54|80.54|80.46|11969
1651825580000|2022-05-06 08:26:20|80.58|80.54|80.58|80.52|80.58|80.55|80.58|80.52|3545
1651825590000|2022-05-06 08:26:30||80.53||80.52||80.54||80.52|254
1651825600000|2022-05-06 08:26:40|80.57|80.51|80.61|80.55|80.61|80.56|80.57|80.5|925
1651825610000|2022-05-06 08:26:50|80.6|80.53|80.58|80.51|80.6|80.53|80.58|80.5|2508
1651825620000|2022-05-06 08:27:00|80.61|80.5|80.58|80.52|80.61|80.57|80.58|80.5|7512
1651825630000|2022-05-06 08:27:10|80.57|80.53|80.57|80.52|80.58|80.53|80.57|80.52|4450
1651825640000|2022-05-06 08:27:20|||||||||16954
1651825650000|2022-05-06 08:27:30|80.58|80.54|80.63|80.58|80.63|80.58|80.58|80.54|9294
1651825660000|2022-05-06 08:27:40|80.62|80.57|80.6|80.56|80.66|80.6|80.6|80.54|38300
1651825670000|2022-05-06 08:27:50|80.63|80.54|80.63|80.58|80.63|80.58|80.63|80.54|7393
1651825680000|2022-05-06 08:28:00||80.57||80.57||80.57||80.57|0
1651825690000|2022-05-06 08:28:10|80.6||80.6||80.6||80.6||12
1651825700000|2022-05-06 08:28:20|80.63|80.59|80.67|80.63|80.67|80.64|80.63|80.59|422
1651825710000|2022-05-06 08:28:30|80.66|80.61|80.66|80.61|80.67|80.62|80.65|80.59|7050
1651825720000|2022-05-06 08:28:40|80.65|80.6|80.66|80.63|80.67|80.66|80.65|80.59|13797
1651825730000|2022-05-06 08:28:50|80.67|80.65|80.77|80.71|80.78|80.71|80.67|80.63|25523
1651825740000|2022-05-06 08:29:00|80.76|80.69|80.65|80.59|80.76|80.7|80.63|80.56|16495
1651825750000|2022-05-06 08:29:10|80.66|80.61|80.67|80.61|80.7|80.64|80.66|80.61|3697
1651825760000|2022-05-06 08:29:20|||||||||8133
1651825770000|2022-05-06 08:29:30|80.66|80.64|80.7|80.68|80.74|80.69|80.66|80.64|14994
1651825780000|2022-05-06 08:29:40|80.72|80.65|80.7|80.67|80.72|80.67|80.7|80.65|1432
1651825790000|2022-05-06 08:29:50|80.71|80.64|80.75|80.7|80.8|80.73|80.7|80.64|22369
1651825800000|2022-05-06 08:30:00|80.74|80.68|80.7|80.64|80.74|80.69|80.7|80.63|27391
1651825810000|2022-05-06 08:30:10|||||||||584
1651825820000|2022-05-06 08:30:20|||||||||86
1651825830000|2022-05-06 08:30:30|||||||||1845
1651825840000|2022-05-06 08:30:40|||||||||1228
1651825850000|2022-05-06 08:30:50|80.69|80.61|80.65|80.61|80.69|80.61|80.65|80.61|11692
1651825860000|2022-05-06 08:31:00|80.66|80.62|80.68|80.61|80.76|80.7|80.66|80.61|13842
1651825870000|2022-05-06 08:31:10|80.67|80.6|80.6|80.55|80.67|80.6|80.55|80.5|38410
1651825880000|2022-05-06 08:31:20|80.61|80.57|80.67|80.61|80.67|80.61|80.61|80.57|1305
1651825890000|2022-05-06 08:31:30|80.66|80.6|80.65|80.57|80.66|80.6|80.65|80.57|3189
1651825900000|2022-05-06 08:31:40||80.58||80.57||80.58||80.57|0
1651825910000|2022-05-06 08:31:50||80.58||80.58||80.58||80.57|82
1651825920000|2022-05-06 08:32:00|80.66|80.57|80.69|80.63|80.7|80.65|80.66|80.57|7223
1651825930000|2022-05-06 08:32:10|80.67|80.64|80.71|80.65|80.72|80.65|80.66|80.64|22080
1651825940000|2022-05-06 08:32:20|80.72|80.66|80.75|80.73|80.75|80.73|80.72|80.65|7263
1651825950000|2022-05-06 08:32:30|80.78|80.72|80.81|80.74|80.83|80.76|80.78|80.72|11327
1651825960000|2022-05-06 08:32:40|80.8|80.75|80.81|80.75|80.81|80.76|80.8|80.74|1103
1651825970000|2022-05-06 08:32:50|80.8|80.76|80.77|80.72|80.8|80.76|80.75|80.72|1146
1651825980000|2022-05-06 08:33:00|80.78|80.73|80.83|80.79|80.85|80.8|80.76|80.73|3522
1651825990000|2022-05-06 08:33:10|80.84|80.8|80.84|80.79|80.85|80.8|80.84|80.79|50
1651826000000|2022-05-06 08:33:20|80.82|80.78|80.8|80.75|80.82|80.78|80.8|80.75|14895
1651826010000|2022-05-06 08:33:30|80.79|80.73|80.76|80.7|80.79|80.73|80.75|80.7|6567
1651826020000|2022-05-06 08:33:40|80.75|80.68|80.75|80.69|80.75|80.69|80.75|80.68|6
1651826030000|2022-05-06 08:33:50|80.74|80.68|80.73|80.67|80.75|80.68|80.67|80.59|4000
1651826040000|2022-05-06 08:34:00|80.74|80.7|80.75|80.7|80.75|80.7|80.74|80.7|3465
1651826050000|2022-05-06 08:34:10|80.74|80.69|80.74|80.67|80.75|80.69|80.74|80.67|2469
1651826060000|2022-05-06 08:34:20|80.73|80.65|80.68|80.62|80.73|80.65|80.68|80.62|0
1651826070000|2022-05-06 08:34:30|80.67|80.6|80.66|80.6|80.68|80.63|80.65|80.58|6324
1651826080000|2022-05-06 08:34:40|80.65|80.61|80.69|80.64|80.69|80.64|80.65|80.6|5163
1651826090000|2022-05-06 08:34:50|80.7|80.65|80.69|80.62|80.73|80.67|80.68|80.62|419
1651826100000|2022-05-06 08:35:00|80.68||80.67||80.68||80.67||0
1651826110000|2022-05-06 08:35:10|||||||||400
1651826120000|2022-05-06 08:35:20|80.68|80.63|80.69|80.63|80.69|80.63|80.68|80.63|1014
1651826130000|2022-05-06 08:35:30|80.67|80.62|80.66|80.59|80.67|80.62|80.66|80.59|4898
1651826140000|2022-05-06 08:35:40|80.67|80.6|80.67|80.62|80.67|80.62|80.67|80.6|1564
1651826150000|2022-05-06 08:35:50|80.66||80.66||80.66||80.66||0
1651826160000|2022-05-06 08:36:00|80.68|80.63|80.72|80.66|80.73|80.66|80.67|80.63|1093
1651826170000|2022-05-06 08:36:10||80.65||80.68||80.68||80.65|4311
1651826190000|2022-05-06 08:36:30|80.7|80.66|80.68|80.62|80.72|80.66|80.68|80.62|2962
1651826200000|2022-05-06 08:36:40|80.69|80.63|80.75|80.69|80.77|80.69|80.69|80.63|2544
1651826210000|2022-05-06 08:36:50|80.76|80.7|80.82|80.76|80.82|80.76|80.76|80.69|0
1651826220000|2022-05-06 08:37:00|80.83|80.78|80.88|80.82|80.9|80.82|80.83|80.78|0
1651826230000|2022-05-06 08:37:10|80.89|80.84|80.82|80.75|80.98|80.9|80.82|80.75|16515
1651826240000|2022-05-06 08:37:20|80.84|80.76|80.8|80.76|80.86|80.81|80.8|80.76|20931
1651826250000|2022-05-06 08:37:30|80.82|80.77|80.82|80.76|80.85|80.78|80.82|80.76|2776
1651826260000|2022-05-06 08:37:40|80.84|80.77|80.84|80.77|80.85|80.78|80.84|80.77|25196
1651826270000|2022-05-06 08:37:50||80.78||80.78||80.78||80.78|1844
1651826280000|2022-05-06 08:38:00|80.85|80.79|80.89|80.83|80.89|80.83|80.85|80.79|143
1651826290000|2022-05-06 08:38:10|80.87|80.82|80.84|80.77|80.87|80.82|80.84|80.77|10522
1651826300000|2022-05-06 08:38:20|80.85|80.88|80.88|80.83|80.89|80.88|80.85|80.81|50876
1651826310000|2022-05-06 08:38:30|80.83|80.81|80.87|80.79|80.87|80.81|80.8|80.77|15746
1651826320000|2022-05-06 08:38:40|80.85||80.85||80.85||80.85||6869
1651826330000|2022-05-06 08:38:50|80.84|80.77|80.85|80.79|80.85|80.79|80.83|80.77|389
1651826340000|2022-05-06 08:39:00|80.88|80.81|80.88|80.81|80.89|80.82|80.88|80.79|2342
1651826350000|2022-05-06 08:39:10|80.87|80.82|80.87|80.82|80.87|80.83|80.87|80.82|2
1651826360000|2022-05-06 08:39:20|80.89|80.81|80.89|80.84|80.89|80.84|80.89|80.81|1466
1651826370000|2022-05-06 08:39:30||80.83||80.83||80.83||80.83|0
1651826380000|2022-05-06 08:39:40|80.91|80.84|80.93|80.87|80.94|80.89|80.91|80.84|2414
1651826390000|2022-05-06 08:39:50|80.92|80.84|80.93|80.89|80.93|80.89|80.92|80.84|22
1651826400000|2022-05-06 08:40:00|80.96|80.87|80.97|80.9|80.98|80.91|80.96|80.86|0
1651826410000|2022-05-06 08:40:10|80.94|80.87|80.94|80.87|80.94|80.87|80.94|80.87|24682
1651826420000|2022-05-06 08:40:20|80.93|80.86|80.87|80.83|80.93|80.86|80.87|80.83|6012
1651826430000|2022-05-06 08:40:30|80.9||80.87||80.9||80.87||500
1651826440000|2022-05-06 08:40:40|80.85|80.81|80.81|80.75|80.85|80.81|80.81|80.75|4219
1651826450000|2022-05-06 08:40:50|80.83|80.76|80.88|80.82|80.91|80.83|80.8|80.76|6037
1651826460000|2022-05-06 08:41:00|80.86|80.81|80.86|80.8|80.86|80.81|80.86|80.8|899
1651826470000|2022-05-06 08:41:10|80.84|80.79|80.76|80.69|80.84|80.79|80.76|80.69|20523
1651826480000|2022-05-06 08:41:20|80.74|80.68|80.73|80.67|80.74|80.69|80.73|80.66|6000
1651826490000|2022-05-06 08:41:30|80.74|80.68|80.79|80.73|80.8|80.76|80.74|80.67|17585
1651826500000|2022-05-06 08:41:40|80.78|80.71|80.87|80.8|80.87|80.8|80.78|80.7|1369
1651826510000|2022-05-06 08:41:50|80.86||80.86||80.86||80.86||0
1651826520000|2022-05-06 08:42:00|80.89|80.82|80.95|80.9|80.97|80.91|80.89|80.8|4223
1651826530000|2022-05-06 08:42:10||80.88||80.88||80.9||80.88|887
1651826540000|2022-05-06 08:42:20|80.94||80.94||80.95||80.94||1214
1651826550000|2022-05-06 08:42:30|80.93|80.86|80.88|80.82|80.93|80.88|80.88|80.79|12294
1651826560000|2022-05-06 08:42:40|80.9|80.83|80.91|80.84|80.91|80.86|80.88|80.83|2823
1651826570000|2022-05-06 08:42:50|80.94|80.86|80.9|80.85|80.94|80.89|80.9|80.84|6739
1651826580000|2022-05-06 08:43:00|80.89|80.83|80.84|80.76|80.9|80.84|80.84|80.76|7237
1651826590000|2022-05-06 08:43:10|80.85|80.77|80.79|80.72|80.85|80.79|80.78|80.7|3824
1651826600000|2022-05-06 08:43:20|80.8|80.73|80.83|80.76|80.83|80.76|80.8|80.73|0
1651826610000|2022-05-06 08:43:30|80.82|80.74|80.83|80.76|80.83|80.76|80.81|80.74|0
1651826620000|2022-05-06 08:43:40|80.82|80.77|80.8|80.74|80.83|80.77|80.8|80.74|9
1651826630000|2022-05-06 08:43:50|80.79|80.73|80.74|80.67|80.79|80.73|80.74|80.66|727
1651826640000|2022-05-06 08:44:00|80.75|80.69|80.8|80.75|80.8|80.75|80.75|80.69|4718
1651826650000|2022-05-06 08:44:10|80.83|80.76|80.79|80.72|80.83|80.77|80.76|80.69|35701
1651826660000|2022-05-06 08:44:20|80.8|80.73|80.82|80.74|80.83|80.76|80.8|80.73|12576
1651826670000|2022-05-06 08:44:30|80.83|80.75|80.8|80.74|80.83|80.75|80.8|80.74|11060
1651826680000|2022-05-06 08:44:40|80.81|80.75|80.8|80.74|80.81|80.76|80.8|80.74|346
1651826690000|2022-05-06 08:44:50|80.79|80.72|80.73|80.66|80.79|80.72|80.73|80.66|851
1651826700000|2022-05-06 08:45:00||80.67||80.67||80.67||80.67|140
1651826710000|2022-05-06 08:45:10||80.69||80.7||80.7||80.67|685
1651826730000|2022-05-06 08:45:30|80.74|80.71|80.79|80.74|80.82|80.8|80.74|80.71|31437
1651826740000|2022-05-06 08:45:40|80.78|80.71|80.76|80.71|80.78|80.71|80.76|80.69|2362
1651826750000|2022-05-06 08:45:50|80.75|80.7|80.75|80.68|80.75|80.7|80.75|80.67|4
1651826760000|2022-05-06 08:46:00|80.76|80.71|80.8|80.75|80.8|80.75|80.76|80.71|4460
1651826770000|2022-05-06 08:46:10|80.82|80.77|80.81|80.77|80.87|80.8|80.81|80.77|11455
1651826780000|2022-05-06 08:46:20|||||||||113
1651826790000|2022-05-06 08:46:30|80.8|80.75|80.8|80.74|80.8|80.75|80.8|80.74|2811
1651826800000|2022-05-06 08:46:40|80.79|80.72|80.77|80.71|80.79|80.72|80.77|80.71|0
1651826820000|2022-05-06 08:47:00|80.76|80.7|80.74|80.67|80.76|80.7|80.74|80.67|1746
1651826830000|2022-05-06 08:47:10|80.73|80.66|80.72|80.66|80.73|80.66|80.72|80.66|1061
1651826840000|2022-05-06 08:47:20||80.67||80.67||80.67||80.67|1303
1651826850000|2022-05-06 08:47:30|||||||||2500
1651826860000|2022-05-06 08:47:40|80.71|80.66|80.7|80.64|80.72|80.68|80.7|80.63|1295
1651826870000|2022-05-06 08:47:50|80.69|80.63|80.69|80.62|80.69|80.63|80.69|80.62|0
1651826880000|2022-05-06 08:48:00||80.64||80.64||80.64||80.64|100
1651826890000|2022-05-06 08:48:10|80.7|80.65|80.7|80.65|80.72|80.66|80.7|80.65|3933
1651826900000|2022-05-06 08:48:20|80.69|80.64|80.7|80.64|80.7|80.64|80.69|80.64|0
1651826910000|2022-05-06 08:48:30|80.69|80.62|80.62|80.56|80.69|80.62|80.62|80.56|474
1651826920000|2022-05-06 08:48:40|80.6|80.54|80.56|80.5|80.6|80.54|80.56|80.49|855
1651826930000|2022-05-06 08:48:50|80.55|80.49|80.53|80.49|80.55|80.49|80.52|80.45|3204
1651826940000|2022-05-06 08:49:00|80.54|80.52|80.58|80.52|80.58|80.52|80.54|80.52|0
1651826950000|2022-05-06 08:49:10|80.57|80.5|80.55|80.49|80.58|80.52|80.55|80.47|20792
1651826960000|2022-05-06 08:49:20|80.54||80.54||80.54||80.54||2000
1651826970000|2022-05-06 08:49:30|80.55|80.5|80.52|80.49|80.56|80.51|80.52|80.48|7672
1651826990000|2022-05-06 08:49:50|80.53|80.48|80.55|80.48|80.55|80.48|80.5|80.44|12466
1651827000000|2022-05-06 08:50:00|80.53|80.46|80.46|80.4|80.53|80.46|80.46|80.38|5038
1651827010000|2022-05-06 08:50:10|80.47|80.42|80.52|80.47|80.53|80.47|80.47|80.42|38783
1651827020000|2022-05-06 08:50:20|80.51|80.46|80.52|80.45|80.52|80.46|80.51|80.44|719
1651827030000|2022-05-06 08:50:30|80.55|80.46|80.53|80.48|80.57|80.52|80.53|80.46|55122
1651827040000|2022-05-06 08:50:40|80.52|80.47|80.5|80.45|80.52|80.47|80.5|80.43|0
1651827050000|2022-05-06 08:50:50|80.49|80.44|80.48|80.42|80.49|80.44|80.48|80.42|81
1651827060000|2022-05-06 08:51:00|80.47|80.4|80.46|80.4|80.47|80.4|80.46|80.39|7500
1651827070000|2022-05-06 08:51:10||80.42||80.42||80.42||80.42|3696
1651827080000|2022-05-06 08:51:20|80.45|80.39|80.41|80.35|80.45|80.39|80.41|80.33|1538
1651827090000|2022-05-06 08:51:30|80.42|80.36|80.48|80.41|80.5|80.44|80.42|80.36|3758
1651827100000|2022-05-06 08:51:40||80.44||80.41||80.44||80.41|7278
1651827110000|2022-05-06 08:51:50|||||||||6171
1651827120000|2022-05-06 08:52:00|80.49|80.44|80.5|80.44|80.52|80.45|80.49|80.44|5221
1651827130000|2022-05-06 08:52:10|80.53|80.45|80.52|80.49|80.57|80.51|80.52|80.45|2887
1651827140000|2022-05-06 08:52:20|80.54|80.5|80.6|80.56|80.6|80.56|80.54|80.5|2922
1651827150000|2022-05-06 08:52:30||80.55||80.53||80.55||80.53|504
1651827160000|2022-05-06 08:52:40|80.59|80.52|80.59|80.55|80.59|80.55|80.59|80.51|30
1651827170000|2022-05-06 08:52:50||80.53||80.55||80.55||80.53|15
1651827180000|2022-05-06 08:53:00||80.53||80.53||80.53||80.53|8334
1651827190000|2022-05-06 08:53:10||80.55||80.53||80.55||80.53|759
1651827200000|2022-05-06 08:53:20|80.6|80.55|80.57|80.52|80.6|80.55|80.57|80.52|1166
1651827210000|2022-05-06 08:53:30|80.56|80.51|80.54|80.51|80.56|80.51|80.54|80.47|0
1651827220000|2022-05-06 08:53:40|80.53|80.48|80.52|80.47|80.53|80.48|80.51|80.46|31
1651827240000|2022-05-06 08:54:00|80.51|80.46|80.51|80.48|80.51|80.48|80.51|80.45|436
1651827260000|2022-05-06 08:54:20|80.5|80.45|80.49|80.44|80.5|80.45|80.48|80.41|1013
1651827270000|2022-05-06 08:54:30|80.5|80.45|80.49|80.43|80.51|80.46|80.49|80.42|0
1651827280000|2022-05-06 08:54:40|||||||||338
1651827290000|2022-05-06 08:54:50|80.5|80.44|80.5|80.45|80.51|80.47|80.5|80.44|6941
1651827300000|2022-05-06 08:55:00|80.49|80.47|80.49|80.45|80.5|80.47|80.49|80.45|1840
1651827310000|2022-05-06 08:55:10|80.48|80.46|80.49|80.46|80.49|80.46|80.48|80.45|560
1651827320000|2022-05-06 08:55:20||80.45||80.44||80.45||80.43|3597
1651827340000|2022-05-06 08:55:40|||||||||12346
1651827350000|2022-05-06 08:55:50|||||||||6168
1651827360000|2022-05-06 08:56:00|80.5|80.5|80.56|80.5|80.57|80.5|80.49|80.45|28619
1651827370000|2022-05-06 08:56:10|||||||||32
1651827380000|2022-05-06 08:56:20|80.55|80.49|80.52|80.46|80.55|80.5|80.52|80.46|11949
1651827390000|2022-05-06 08:56:30|80.53|80.47|80.5|80.44|80.53|80.48|80.5|80.44|5112
1651827400000|2022-05-06 08:56:40|80.51|80.45|80.52|80.46|80.53|80.48|80.51|80.45|20000
1651827410000|2022-05-06 08:56:50||80.47||80.48||80.48||80.47|374
1651827420000|2022-05-06 08:57:00|80.53|80.49|80.56|80.52|80.56|80.52|80.53|80.49|1393
1651827440000|2022-05-06 08:57:20|80.58|80.55|80.6|80.55|80.6|80.55|80.56|80.53|3399
1651827450000|2022-05-06 08:57:30|80.61|80.57|80.65|80.61|80.68|80.63|80.6|80.57|25919
1651827460000|2022-05-06 08:57:40|80.63|80.6|80.64|80.59|80.65|80.6|80.63|80.58|1989
1651827470000|2022-05-06 08:57:50|80.62|80.58|80.59|80.53|80.62|80.58|80.59|80.52|15186
1651827480000|2022-05-06 08:58:00|80.57|80.52|80.57|80.52|80.57|80.52|80.57|80.52|0
1651827500000|2022-05-06 08:58:20|80.59|80.53|80.57|80.51|80.59|80.53|80.53|80.46|16944
1651827510000|2022-05-06 08:58:30|80.56|80.5|80.54|80.48|80.56|80.5|80.54|80.48|3000
1651827520000|2022-05-06 08:58:40||80.5||80.5||80.5||80.5|1117
1651827540000|2022-05-06 08:59:00|||||||||890
1651827550000|2022-05-06 08:59:10|80.53|80.49|80.51|80.44|80.53|80.5|80.51|80.44|17457
1651827560000|2022-05-06 08:59:20|80.5|80.43|80.47|80.41|80.5|80.43|80.47|80.41|3212
1651827570000|2022-05-06 08:59:30|80.46|80.39|80.46|80.4|80.46|80.4|80.46|80.39|0
1651827580000|2022-05-06 08:59:40|80.45|80.39|80.42|80.37|80.45|80.39|80.42|80.36|5
1651827590000|2022-05-06 08:59:50|80.41||80.41||80.41||80.41||1243
1651827600000|2022-05-06 09:00:00|80.42|80.4|80.46|80.4|80.47|80.4|80.42|80.37|13866
1651827610000|2022-05-06 09:00:10|80.45|80.39|80.45|80.39|80.45|80.39|80.44|80.38|32
1651827620000|2022-05-06 09:00:20|80.44|80.38|80.42|80.37|80.44|80.38|80.42|80.37|1098
1651827630000|2022-05-06 09:00:30|80.4|80.34|80.4|80.34|80.4|80.34|80.4|80.34|1243
1651827660000|2022-05-06 09:01:00|80.39||80.39||80.39||80.38||245
1651827670000|2022-05-06 09:01:10|80.38||80.38||80.38||80.37||1784
1651827680000|2022-05-06 09:01:20|||||||||1899
1651827690000|2022-05-06 09:01:30|80.37|80.33|80.37|80.33|80.37|80.33|80.37|80.33|50184
1651827700000|2022-05-06 09:01:40|80.36|80.31|80.35|80.31|80.36|80.31|80.35|80.31|402
1651827710000|2022-05-06 09:01:50|80.34|80.29|80.33|80.27|80.34|80.29|80.33|80.26|545
1651827720000|2022-05-06 09:02:00|80.34|80.29|80.28|80.23|80.35|80.29|80.28|80.22|6641
1651827730000|2022-05-06 09:02:10|80.29|80.26|80.45|80.39|80.47|80.41|80.29|80.26|6071
1651827740000|2022-05-06 09:02:20|80.44|80.38|80.44|80.38|80.46|80.4|80.44|80.38|160
1651827750000|2022-05-06 09:02:30|80.43|80.37|80.4|80.36|80.43|80.38|80.39|80.34|13371
1651827760000|2022-05-06 09:02:40|||||||||12359
1651827770000|2022-05-06 09:02:50|80.42|80.39|80.47|80.43|80.47|80.44|80.42|80.39|1509
1651827780000|2022-05-06 09:03:00|80.49|80.44|80.49|80.45|80.5|80.45|80.49|80.44|4849
1651827790000|2022-05-06 09:03:10|80.52|80.46|80.53|80.48|80.58|80.51|80.51|80.46|854
1651827800000|2022-05-06 09:03:20|80.54|80.49|80.48|80.43|80.55|80.49|80.48|80.43|6132
1651827810000|2022-05-06 09:03:30|80.49|80.45|80.5|80.45|80.52|80.47|80.49|80.43|2199
1651827820000|2022-05-06 09:03:40|80.49|80.44|80.54|80.49|80.54|80.49|80.48|80.43|1066
1651827830000|2022-05-06 09:03:50|80.53|80.48|80.49|80.44|80.53|80.48|80.49|80.43|2500
1651827840000|2022-05-06 09:04:00|80.48|80.42|80.45|80.41|80.49|80.42|80.44|80.39|4917
1651827850000|2022-05-06 09:04:10|80.46|80.4|80.45|80.42|80.46|80.42|80.43|80.37|3986
1651827860000|2022-05-06 09:04:20|80.46|80.41|80.47|80.42|80.47|80.43|80.46|80.4|1318
1651827870000|2022-05-06 09:04:30|||||||||510
1651827880000|2022-05-06 09:04:40|80.49|80.44|80.52|80.46|80.52|80.47|80.49|80.42|0
1651827890000|2022-05-06 09:04:50|80.51||80.51||80.51||80.51||0
1651827900000|2022-05-06 09:05:00|||||||||1620
1651827910000|2022-05-06 09:05:10|80.52|80.49|80.52|80.48|80.52|80.49|80.52|80.47|4474
1651827920000|2022-05-06 09:05:20|80.51|80.46|80.51|80.46|80.51|80.46|80.51|80.44|254
1651827940000|2022-05-06 09:05:40|80.5|80.48|80.52|80.48|80.52|80.48|80.49|80.48|1560
1651827960000|2022-05-06 09:06:00|80.51|80.46|80.51|80.46|80.51|80.46|80.51|80.46|30
1651827970000|2022-05-06 09:06:10|||||||||662
1651827980000|2022-05-06 09:06:20|80.5|80.45|80.49|80.44|80.5|80.45|80.49|80.44|3599
1651827990000|2022-05-06 09:06:30|||||||||13946
1651828000000|2022-05-06 09:06:40|||||||||24
1651828010000|2022-05-06 09:06:50|||||||||3
1651828020000|2022-05-06 09:07:00|80.47|80.42|80.47|80.44|80.48|80.44|80.47|80.42|5128
1651828030000|2022-05-06 09:07:10|||||||||2512
1651828050000|2022-05-06 09:07:30|80.44|80.43|80.46|80.42|80.47|80.43|80.43|80.41|1506
1651828060000|2022-05-06 09:07:40|||||||||61
1651828070000|2022-05-06 09:07:50|80.45|80.41|80.43|80.38|80.45|80.41|80.42|80.37|6795
1651828080000|2022-05-06 09:08:00|80.41|80.37|80.4|80.36|80.41|80.37|80.4|80.35|45440
1651828090000|2022-05-06 09:08:10|80.41|80.37|80.4|80.37|80.5|80.46|80.4|80.36|19233
1651828100000|2022-05-06 09:08:20|80.42|80.39|80.42|80.37|80.44|80.4|80.42|80.37|5407
1651828110000|2022-05-06 09:08:30|80.4|80.36|80.37|80.32|80.4|80.36|80.37|80.32|5955
1651828120000|2022-05-06 09:08:40||80.33||80.33||80.34||80.33|6458
1651828130000|2022-05-06 09:08:50|||||||||2
1651828140000|2022-05-06 09:09:00|80.38|80.34|80.44|80.38|80.45|80.4|80.38|80.34|11164
1651828150000|2022-05-06 09:09:10|80.43|80.37|80.42|80.37|80.43|80.37|80.42|80.36|2
1651828160000|2022-05-06 09:09:20|80.43|80.38|80.42|80.37|80.43|80.38|80.42|80.37|379
1651828170000|2022-05-06 09:09:30|80.41|80.36|80.35|80.31|80.41|80.36|80.35|80.3|7435
1651828180000|2022-05-06 09:09:40|80.34|80.3|80.37|80.33|80.41|80.35|80.34|80.29|5405
1651828190000|2022-05-06 09:09:50|80.38|80.32|80.4|80.36|80.41|80.37|80.38|80.32|3676
1651828200000|2022-05-06 09:10:00|80.39|80.37|80.4|80.35|80.4|80.37|80.39|80.35|36
1651828210000|2022-05-06 09:10:10||80.37||80.37||80.37||80.35|12
1651828230000|2022-05-06 09:10:30|80.41|80.38|80.48|80.44|80.51|80.45|80.41|80.38|4584
1651828240000|2022-05-06 09:10:40|80.49|80.45|80.5|80.44|80.5|80.45|80.48|80.44|7
1651828250000|2022-05-06 09:10:50||80.45||80.45||80.45||80.45|0
1651828260000|2022-05-06 09:11:00|||||||||6000
1651828270000|2022-05-06 09:11:10|80.51|80.46|80.51|80.45|80.52|80.48|80.51|80.45|3703
1651828280000|2022-05-06 09:11:20|80.52|80.46|80.52|80.49|80.52|80.49|80.52|80.46|7106
1651828290000|2022-05-06 09:11:30||80.48||80.48||80.49||80.48|0
1651828300000|2022-05-06 09:11:40|80.53|80.49|80.57|80.52|80.57|80.52|80.53|80.49|5929
1651828310000|2022-05-06 09:11:50|80.55|80.53|80.59|80.53|80.61|80.54|80.55|80.52|28590
1651828320000|2022-05-06 09:12:00|80.57|80.52|80.57|80.52|80.57|80.54|80.57|80.51|55
1651828330000|2022-05-06 09:12:10|80.56|80.51|80.55|80.5|80.56|80.51|80.55|80.49|2500
1651828340000|2022-05-06 09:12:20|80.53|80.49|80.54|80.5|80.55|80.5|80.53|80.48|2600
1651828350000|2022-05-06 09:12:30|80.55|80.51|80.6|80.55|80.6|80.55|80.55|80.51|8170
1651828360000|2022-05-06 09:12:40|80.59|80.53|80.58|80.53|80.6|80.55|80.58|80.53|0
1651828370000|2022-05-06 09:12:50|80.59|80.55|80.57|80.53|80.59|80.55|80.56|80.52|7600
1651828380000|2022-05-06 09:13:00|80.56|80.51|80.57|80.52|80.57|80.52|80.56|80.5|71959
1651828390000|2022-05-06 09:13:10|80.56|80.51|80.56|80.5|80.56|80.51|80.56|80.5|4931
1651828400000|2022-05-06 09:13:20|80.55|80.52|80.55|80.5|80.56|80.52|80.55|80.5|0
1651828410000|2022-05-06 09:13:30|||||||||2397
1651828420000|2022-05-06 09:13:40|80.54|80.49|80.57|80.53|80.57|80.53|80.54|80.49|3579
1651828430000|2022-05-06 09:13:50||80.52||80.51||80.52||80.51|525
1651828440000|2022-05-06 09:14:00||80.52||80.52||80.52||80.52|0
1651828450000|2022-05-06 09:14:10||80.51||80.53||80.53||80.51|10894
1651828460000|2022-05-06 09:14:20|80.56||80.56||80.56||80.56||10
1651828480000|2022-05-06 09:14:40|80.55|80.52|80.54|80.5|80.56|80.52|80.5|80.48|24962
1651828490000|2022-05-06 09:14:50|80.56|80.51|80.57|80.54|80.57|80.54|80.56|80.51|3491
1651828500000|2022-05-06 09:15:00|80.59|80.55|80.57|80.52|80.6|80.55|80.57|80.52|3582
1651828510000|2022-05-06 09:15:10|80.55|80.51|80.57|80.52|80.57|80.52|80.55|80.51|0
1651828530000|2022-05-06 09:15:30|80.56|80.54|80.56|80.52|80.56|80.54|80.56|80.52|5618
1651828540000|2022-05-06 09:15:40|80.58|80.53|80.56|80.54|80.59|80.54|80.56|80.53|5802
1651828550000|2022-05-06 09:15:50|80.59|80.56|80.61|80.56|80.61|80.57|80.57|80.56|1644
1651828560000|2022-05-06 09:16:00||80.57||80.58||80.58||80.57|4
1651828570000|2022-05-06 09:16:10|80.6|80.56|80.58|80.54|80.6|80.57|80.58|80.54|15601
1651828580000|2022-05-06 09:16:20|80.57|80.53|80.54|80.5|80.57|80.53|80.53|80.5|27820
1651828590000|2022-05-06 09:16:30|80.53|80.48|80.52|80.47|80.53|80.49|80.52|80.47|3
1651828600000|2022-05-06 09:16:40|||||||||746
1651828610000|2022-05-06 09:16:50|80.51|80.46|80.43|80.37|80.51|80.46|80.4|80.36|7021
1651828620000|2022-05-06 09:17:00|80.42|80.36|80.44|80.38|80.46|80.4|80.41|80.36|4296
1651828630000|2022-05-06 09:17:10|80.43|80.37|80.42|80.37|80.43|80.37|80.42|80.37|9
1651828640000|2022-05-06 09:17:20|80.41|80.36|80.4|80.36|80.41|80.36|80.4|80.36|10000
1651828650000|2022-05-06 09:17:30|80.41||80.41||80.42||80.41||0
1651828660000|2022-05-06 09:17:40|80.42|80.38|80.42|80.38|80.42|80.38|80.4|80.36|958
1651828670000|2022-05-06 09:17:50|80.43|80.39|80.43|80.38|80.43|80.4|80.43|80.38|3349
1651828680000|2022-05-06 09:18:00|||||||||3086
1651828690000|2022-05-06 09:18:10|80.42|80.37|80.4|80.36|80.42|80.37|80.4|80.36|0
1651828700000|2022-05-06 09:18:20|||||||||307
1651828710000|2022-05-06 09:18:30|80.36|80.35|80.34|80.29|80.4|80.35|80.33|80.28|6642
1651828720000|2022-05-06 09:18:40|80.36|80.3|80.32|80.26|80.36|80.32|80.32|80.26|0
1651828730000|2022-05-06 09:18:50|80.31|80.25|80.31|80.25|80.31|80.25|80.3|80.24|0
1651828740000|2022-05-06 09:19:00|80.3|80.23|80.29|80.24|80.3|80.24|80.29|80.23|2900
1651828750000|2022-05-06 09:19:10|80.28|80.23|80.31|80.27|80.32|80.27|80.28|80.23|14127
1651828760000|2022-05-06 09:19:20|80.32|80.29|80.34|80.29|80.34|80.3|80.31|80.29|2101
1651828780000|2022-05-06 09:19:40|80.33|80.28|80.34|80.29|80.34|80.29|80.33|80.28|1349
1651828790000|2022-05-06 09:19:50|80.35|80.31|80.42|80.37|80.44|80.38|80.35|80.3|11811
1651828800000|2022-05-06 09:20:00|80.41|80.36|80.46|80.41|80.46|80.41|80.41|80.35|12427
1651828810000|2022-05-06 09:20:10|80.48||80.46||80.48||80.46||612
1651828830000|2022-05-06 09:20:30|80.47|80.42|80.47|80.41|80.48|80.43|80.47|80.41|85980
1651828840000|2022-05-06 09:20:40|80.48|80.42|80.49|80.44|80.51|80.46|80.47|80.42|5486
1651828850000|2022-05-06 09:20:50|80.46|80.43|80.44|80.39|80.46|80.43|80.4|80.37|18103
1651828860000|2022-05-06 09:21:00|80.42|80.38|80.42|80.36|80.44|80.38|80.42|80.36|12710
1651828870000|2022-05-06 09:21:10|80.4|80.37|80.36|80.3|80.4|80.37|80.36|80.3|6065
1651828880000|2022-05-06 09:21:20|80.37|80.32|80.35|80.3|80.37|80.32|80.34|80.3|2278
1651828890000|2022-05-06 09:21:30|80.34|80.28|80.27|80.21|80.34|80.28|80.26|80.2|2303
1651828900000|2022-05-06 09:21:40|80.28|80.24|80.29|80.24|80.29|80.25|80.27|80.21|43944
1651828910000|2022-05-06 09:21:50|80.28|80.22|80.25|80.19|80.28|80.22|80.25|80.18|0
1651828920000|2022-05-06 09:22:00|80.24|80.18|80.21|80.15|80.24|80.18|80.21|80.14|11096
1651828930000|2022-05-06 09:22:10|80.19|80.14|80.22|80.18|80.23|80.18|80.19|80.12|6805
1651828940000|2022-05-06 09:22:20||80.17||80.16||80.17||80.16|0
1651828950000|2022-05-06 09:22:30||80.17||80.19||80.19||80.17|0
1651828960000|2022-05-06 09:22:40|||||||||6335
1651828980000|2022-05-06 09:23:00|80.21|80.17|80.22|80.18|80.22|80.18|80.21|80.16|2029
1651828990000|2022-05-06 09:23:10|80.23|80.2|80.23|80.2|80.23|80.2|80.23|80.2|7243
1651829000000|2022-05-06 09:23:20|80.21|80.18|80.23|80.17|80.23|80.18|80.2|80.15|9773
1651829010000|2022-05-06 09:23:30|80.24|80.19|80.26|80.23|80.28|80.23|80.24|80.19|9773
1651829020000|2022-05-06 09:23:40|80.27|80.22|80.29|80.24|80.3|80.24|80.27|80.22|9318
1651829030000|2022-05-06 09:23:50||80.23||80.24||80.25||80.23|0
1651829040000|2022-05-06 09:24:00|80.28|80.26|80.31|80.26|80.31|80.28|80.28|80.26|352
1651829050000|2022-05-06 09:24:10|80.34|80.27|80.34|80.31|80.38|80.32|80.34|80.27|4267
1651829060000|2022-05-06 09:24:20|80.36||80.36||80.36||80.36||2653
1651829070000|2022-05-06 09:24:30||80.33||80.33||80.33||80.31|18
1651829080000|2022-05-06 09:24:40||80.32||80.31||80.32||80.31|5003
1651829090000|2022-05-06 09:24:50|80.34|80.3|80.31|80.26|80.34|80.3|80.31|80.26|15877
1651829100000|2022-05-06 09:25:00|80.3|80.25|80.24|80.19|80.31|80.25|80.24|80.19|5617
1651829110000|2022-05-06 09:25:10|80.25|80.18|80.25|80.21|80.25|80.21|80.25|80.18|11230
1651829120000|2022-05-06 09:25:20|80.26|80.22|80.29|80.24|80.31|80.26|80.26|80.22|1367
1651829130000|2022-05-06 09:25:30|||||||||4000
1651829140000|2022-05-06 09:25:40|80.3|80.26|80.3|80.26|80.3|80.26|80.3|80.26|3784
1651829150000|2022-05-06 09:25:50|80.31|80.27|80.39|80.34|80.39|80.34|80.31|80.27|4798
1651829160000|2022-05-06 09:26:00|80.38|80.35|80.39|80.33|80.39|80.35|80.38|80.33|1031
1651829170000|2022-05-06 09:26:10|80.38||80.38||80.38||80.37||13
1651829180000|2022-05-06 09:26:20|80.37|80.32|80.36|80.32|80.37|80.32|80.36|80.32|0
1651829190000|2022-05-06 09:26:30|80.35||80.35||80.35||80.35||6550
1651829200000|2022-05-06 09:26:40|80.34|80.31|80.31|80.26|80.34|80.31|80.31|80.26|0
1651829210000|2022-05-06 09:26:50|80.3|80.24|80.27|80.23|80.3|80.26|80.26|80.21|8826
1651829220000|2022-05-06 09:27:00|80.26|80.21|80.28|80.23|80.28|80.23|80.25|80.21|4665
1651829230000|2022-05-06 09:27:10|80.29|80.25|80.29|80.23|80.29|80.26|80.27|80.23|8
1651829240000|2022-05-06 09:27:20||80.24||80.24||80.24||80.23|2736
1651829250000|2022-05-06 09:27:30|80.3|80.28|80.32|80.29|80.33|80.29|80.3|80.26|21212
1651829270000|2022-05-06 09:27:50||80.28||80.29||80.3||80.28|0
1651829280000|2022-05-06 09:28:00|80.33|80.32|80.37|80.32|80.39|80.35|80.33|80.31|3065
1651829290000|2022-05-06 09:28:10|80.36|80.31|80.32|80.28|80.36|80.31|80.32|80.27|5695
1651829300000|2022-05-06 09:28:20|80.31|80.3|80.29|80.23|80.31|80.3|80.28|80.23|993
1651829310000|2022-05-06 09:28:30|80.28|80.28|80.28|80.24|80.29|80.28|80.28|80.23|4022
1651829320000|2022-05-06 09:28:40||80.25||80.25||80.25||80.25|8784
1651829330000|2022-05-06 09:28:50|80.3|80.26|80.38|80.33|80.39|80.33|80.3|80.26|3196
1651829340000|2022-05-06 09:29:00|80.36||80.36||80.38||80.36||0
1651829350000|2022-05-06 09:29:10|80.38|80.34|80.38|80.33|80.38|80.34|80.38|80.33|1350
1651829360000|2022-05-06 09:29:20|80.39|80.34|80.39|80.34|80.39|80.36|80.39|80.34|2417
1651829370000|2022-05-06 09:29:30|80.38|80.35|80.38|80.36|80.38|80.36|80.38|80.35|1225
1651829380000|2022-05-06 09:29:40|80.37|80.34|80.38|80.34|80.38|80.34|80.37|80.34|900
1651829390000|2022-05-06 09:29:50|80.37||80.38||80.38||80.37||0
1651829410000|2022-05-06 09:30:10|80.39|80.35|80.39|80.36|80.39|80.36|80.39|80.35|3707
1651829440000|2022-05-06 09:30:40|80.4|80.38|80.44|80.41|80.47|80.41|80.4|80.38|3126
1651829450000|2022-05-06 09:30:50|80.47|80.42|80.48|80.42|80.51|80.44|80.47|80.42|397
1651829460000|2022-05-06 09:31:00|80.47|80.43|80.48|80.44|80.48|80.44|80.45|80.43|16050
1651829480000|2022-05-06 09:31:20|||||||||1672
1651829490000|2022-05-06 09:31:30|||||||||1224
1651829500000|2022-05-06 09:31:40|80.47||80.48||80.48||80.47||10
1651829520000|2022-05-06 09:32:00|80.49|80.46|80.5|80.47|80.5|80.47|80.49|80.46|17770
1651829530000|2022-05-06 09:32:10|80.52|80.48|80.55|80.5|80.56|80.5|80.52|80.47|3116
1651829540000|2022-05-06 09:32:20|||||||||10834
1651829570000|2022-05-06 09:32:50|80.56|80.51|80.57|80.55|80.59|80.55|80.56|80.51|10963
1651829580000|2022-05-06 09:33:00|80.6|80.57|80.64|80.59|80.64|80.59|80.6|80.57|2288
1651829610000|2022-05-06 09:33:30|80.65|80.6|80.66|80.62|80.68|80.62|80.65|80.6|3456
1651829620000|2022-05-06 09:33:40|80.68|80.63|80.72|80.65|80.72|80.65|80.68|80.63|2715
1651829630000|2022-05-06 09:33:50|80.71||80.7||80.71||80.7||848
1651829640000|2022-05-06 09:34:00|80.71|80.66|80.74|80.69|80.74|80.69|80.71|80.66|300
1651829650000|2022-05-06 09:34:10|80.73|80.67|80.73|80.67|80.73|80.67|80.73|80.67|359
1651829670000|2022-05-06 09:34:30|80.71|80.69|80.75|80.69|80.77|80.74|80.71|80.69|17303
1651829680000|2022-05-06 09:34:40|80.77|80.71|80.79|80.75|80.79|80.75|80.76|80.71|6095
1651829690000|2022-05-06 09:34:50|80.8|80.76|80.8|80.75|80.8|80.77|80.8|80.75|4748
1651829700000|2022-05-06 09:35:00|80.81|80.77|80.82|80.79|80.82|80.79|80.81|80.77|3175
1651829710000|2022-05-06 09:35:10|80.81|80.77|80.81|80.77|80.81|80.77|80.81|80.77|4
1651829720000|2022-05-06 09:35:20|80.8|80.76|80.8|80.73|80.8|80.76|80.8|80.73|24038
1651829730000|2022-05-06 09:35:30||80.74||80.74||80.74||80.74|44
1651829750000|2022-05-06 09:35:50|80.79|80.73|80.72|80.66|80.79|80.73|80.72|80.65|861
1651829760000|2022-05-06 09:36:00|80.71|80.65|80.7|80.64|80.71|80.65|80.69|80.63|0
1651829780000|2022-05-06 09:36:20|80.71|80.65|80.72|80.66|80.72|80.69|80.71|80.65|6987
1651829790000|2022-05-06 09:36:30|80.71|80.64|80.62|80.56|80.71|80.64|80.62|80.56|12061
1651829800000|2022-05-06 09:36:40|80.61|80.55|80.58|80.52|80.61|80.55|80.58|80.52|0
1651829810000|2022-05-06 09:36:50|80.59|80.55|80.59|80.54|80.6|80.55|80.59|80.53|2530
1651829820000|2022-05-06 09:37:00|80.58|80.53|80.58|80.53|80.59|80.54|80.58|80.52|3
1651829840000|2022-05-06 09:37:20|80.59|80.55|80.58|80.56|80.62|80.57|80.58|80.55|14457
1651829850000|2022-05-06 09:37:30|80.59|80.54|80.6|80.54|80.61|80.55|80.59|80.53|5474
1651829860000|2022-05-06 09:37:40|80.61|80.57|80.6|80.54|80.62|80.57|80.6|80.54|4
1651829870000|2022-05-06 09:37:50|80.59|80.53|80.52|80.47|80.59|80.53|80.5|80.45|15906
1651829880000|2022-05-06 09:38:00|80.54|80.48|80.53|80.47|80.54|80.49|80.53|80.47|168
1651829890000|2022-05-06 09:38:10|80.54|80.5|80.58|80.55|80.6|80.55|80.54|80.48|18805
1651829900000|2022-05-06 09:38:20|80.61|80.57|80.62|80.56|80.62|80.57|80.6|80.56|893
1651829910000|2022-05-06 09:38:30|80.63|80.58|80.62|80.57|80.64|80.58|80.6|80.56|11197
1651829920000|2022-05-06 09:38:40||80.58||80.59||80.59||80.58|7394
1651829930000|2022-05-06 09:38:50|80.65|80.61|80.67|80.62|80.69|80.64|80.65|80.6|30180
1651829940000|2022-05-06 09:39:00||80.61||80.61||80.61||80.61|0
1651829950000|2022-05-06 09:39:10|80.66|80.62|80.66|80.62|80.66|80.62|80.66|80.62|129
1651829960000|2022-05-06 09:39:20||80.63||80.63||80.64||80.61|0
1651829970000|2022-05-06 09:39:30|80.67|80.64|80.66|80.63|80.67|80.64|80.66|80.63|1150
1651829980000|2022-05-06 09:39:40|80.65|80.62|80.65|80.6|80.66|80.62|80.65|80.6|3576
1651829990000|2022-05-06 09:39:50|80.66|80.61|80.66|80.61|80.66|80.61|80.66|80.6|24
1651830000000|2022-05-06 09:40:00|80.65|80.6|80.64|80.6|80.65|80.6|80.64|80.6|105
1651830010000|2022-05-06 09:40:10|80.65|80.61|80.65|80.61|80.65|80.61|80.65|80.61|15
1651830020000|2022-05-06 09:40:20|||||||||138
1651830030000|2022-05-06 09:40:30|80.66|80.6|80.64|80.59|80.66|80.6|80.62|80.57|3678
1651830040000|2022-05-06 09:40:40|80.65|80.6|80.69|80.64|80.69|80.65|80.65|80.6|5582
1651830050000|2022-05-06 09:40:50|80.68|80.63|80.65|80.61|80.68|80.63|80.64|80.59|5528
1651830060000|2022-05-06 09:41:00|80.64|80.6|80.64|80.59|80.65|80.6|80.64|80.59|50
1651830070000|2022-05-06 09:41:10|80.63|80.58|80.61|80.55|80.63|80.58|80.61|80.55|75
1651830080000|2022-05-06 09:41:20|80.6|80.56|80.61|80.56|80.61|80.56|80.6|80.56|0
1651830100000|2022-05-06 09:41:40|80.62|80.57|80.65|80.62|80.67|80.62|80.62|80.57|2337
1651830110000|2022-05-06 09:41:50|||||||||8720
1651830130000|2022-05-06 09:42:10|||||||||2410
1651830140000|2022-05-06 09:42:20|||||||||3
1651830160000|2022-05-06 09:42:40|80.66|80.65|80.7|80.65|80.7|80.65|80.66|80.64|18447
1651830170000|2022-05-06 09:42:50|80.69|80.64|80.69|80.64|80.69|80.64|80.69|80.64|0
1651830180000|2022-05-06 09:43:00|80.68|80.63|80.68|80.62|80.68|80.63|80.65|80.62|8774
1651830190000|2022-05-06 09:43:10|80.69|80.63|80.69|80.63|80.69|80.65|80.68|80.63|5712
1651830200000|2022-05-06 09:43:20|80.67||80.67||80.67||80.67||0
1651830230000|2022-05-06 09:43:50|80.66|80.62|80.66|80.61|80.66|80.62|80.66|80.6|20349
1651830240000|2022-05-06 09:44:00||80.62||80.61||80.62||80.61|0
1651830250000|2022-05-06 09:44:10|80.65|80.6|80.65|80.6|80.65|80.61|80.65|80.6|768
1651830260000|2022-05-06 09:44:20|80.64|80.59|80.6|80.56|80.64|80.59|80.6|80.56|37085
1651830270000|2022-05-06 09:44:30|80.61|80.57|80.61|80.57|80.61|80.57|80.61|80.57|3964
1651830280000|2022-05-06 09:44:40|80.63|80.59|80.64|80.61|80.64|80.61|80.63|80.59|4236
1651830300000|2022-05-06 09:45:00|||||||||2000
1651830310000|2022-05-06 09:45:10|||||||||9869
1651830320000|2022-05-06 09:45:20|80.65|80.63|80.66|80.63|80.69|80.65|80.65|80.63|6846
1651830330000|2022-05-06 09:45:30|80.65|80.62|80.65|80.61|80.65|80.62|80.65|80.61|0
1651830340000|2022-05-06 09:45:40|80.66|80.62|80.7|80.66|80.7|80.66|80.66|80.62|4175
1651830350000|2022-05-06 09:45:50|80.69|80.65|80.69|80.66|80.69|80.66|80.69|80.64|0
1651830360000|2022-05-06 09:46:00|80.7|80.68|80.73|80.68|80.74|80.69|80.7|80.68|2791
1651830370000|2022-05-06 09:46:10|80.72||80.73||80.73||80.72||1000
1651830380000|2022-05-06 09:46:20|80.75|80.7|80.77|80.72|80.78|80.73|80.74|80.7|1870
1651830390000|2022-05-06 09:46:30|80.78|80.73|80.82|80.76|80.83|80.78|80.78|80.73|230
1651830400000|2022-05-06 09:46:40|80.8||80.8||80.83||80.8||13568
1651830410000|2022-05-06 09:46:50|80.79|80.75|80.8|80.74|80.8|80.75|80.79|80.74|50
1651830420000|2022-05-06 09:47:00|80.82|80.76|80.82|80.78|80.82|80.79|80.82|80.76|7365
1651830430000|2022-05-06 09:47:10|80.8|80.76|80.82|80.77|80.82|80.77|80.8|80.76|148
1651830440000|2022-05-06 09:47:20|80.8|80.76|80.82|80.76|80.82|80.77|80.8|80.76|130
1651830460000|2022-05-06 09:47:40|80.81||80.81||80.81||80.81||0
1651830470000|2022-05-06 09:47:50|80.8|80.74|80.82|80.78|80.82|80.79|80.77|80.72|6238
1651830480000|2022-05-06 09:48:00|80.84|80.8|80.85|80.8|80.86|80.8|80.84|80.8|3082
1651830490000|2022-05-06 09:48:10|||||||||12389
1651830500000|2022-05-06 09:48:20|80.84|80.78|80.82|80.76|80.84|80.78|80.82|80.76|1031
1651830510000|2022-05-06 09:48:30|80.81|80.77|80.81|80.75|80.81|80.77|80.79|80.74|0
1651830520000|2022-05-06 09:48:40|80.8|80.73|80.78|80.72|80.8|80.73|80.78|80.72|0
1651830530000|2022-05-06 09:48:50|80.77||80.78||80.78||80.77||0
1651830540000|2022-05-06 09:49:00|80.77|80.73|80.77|80.72|80.78|80.73|80.77|80.72|5865
1651830550000|2022-05-06 09:49:10|80.76|80.71|80.74|80.7|80.76|80.71|80.74|80.7|10
1651830560000|2022-05-06 09:49:20|80.75|80.68|80.72|80.68|80.75|80.68|80.72|80.68|70
1651830570000|2022-05-06 09:49:30|80.71|80.67|80.71|80.66|80.71|80.67|80.71|80.66|6000
1651830580000|2022-05-06 09:49:40|80.72|80.67|80.71|80.66|80.72|80.67|80.71|80.66|1239
1651830590000|2022-05-06 09:49:50|80.72|80.69|80.72|80.69|80.72|80.69|80.71|80.66|1000
1651830600000|2022-05-06 09:50:00|80.73|80.7|80.78|80.73|80.8|80.75|80.73|80.69|9747
1651830610000|2022-05-06 09:50:10|80.76|80.72|80.78|80.72|80.78|80.73|80.76|80.71|0
1651830620000|2022-05-06 09:50:20|80.76|80.71|80.78|80.73|80.78|80.73|80.76|80.71|1244
1651830630000|2022-05-06 09:50:30|||||||||25005
1651830640000|2022-05-06 09:50:40|80.79|80.74|80.78|80.73|80.8|80.76|80.78|80.73|0
1651830650000|2022-05-06 09:50:50|80.79|80.74|80.79|80.74|80.79|80.75|80.78|80.73|0
1651830660000|2022-05-06 09:51:00|80.78|80.73|80.78|80.73|80.78|80.73|80.78|80.72|61
1651830670000|2022-05-06 09:51:10|80.79|80.74|80.79|80.75|80.79|80.75|80.78|80.73|0
1651830680000|2022-05-06 09:51:20||80.74||80.73||80.74||80.73|6148
1651830690000|2022-05-06 09:51:30|80.78|80.74|80.79|80.73|80.79|80.74|80.78|80.73|0
1651830700000|2022-05-06 09:51:40|80.78|80.72|80.77|80.72|80.78|80.72|80.77|80.72|2844
1651830710000|2022-05-06 09:51:50|80.78|80.73|80.86|80.79|80.86|80.81|80.78|80.73|13933
1651830720000|2022-05-06 09:52:00|80.87|80.8|80.9|80.85|80.9|80.85|80.87|80.8|4557
1651830730000|2022-05-06 09:52:10|||||||||30
1651830740000|2022-05-06 09:52:20||80.87||80.87||80.87||80.87|851
1651830750000|2022-05-06 09:52:30|||||||||48
1651830760000|2022-05-06 09:52:40|80.93|80.89|80.98|80.92|80.98|80.92|80.93|80.89|1049
1651830770000|2022-05-06 09:52:50|80.94|80.91|80.95|80.9|80.96|80.91|80.94|80.89|2500
1651830780000|2022-05-06 09:53:00||80.89||80.89||80.89||80.89|10000
1651830790000|2022-05-06 09:53:10|80.93|80.9|80.96|80.9|80.96|80.9|80.93|80.9|0
1651830800000|2022-05-06 09:53:20|80.95||80.95||80.95||80.95||3337
1651830810000|2022-05-06 09:53:30|80.94|80.89|80.92|80.89|80.94|80.89|80.92|80.89|1217
1651830820000|2022-05-06 09:53:40|80.91|80.87|80.87|80.81|80.91|80.87|80.84|80.79|23832
1651830830000|2022-05-06 09:53:50|80.85||80.85||80.85||80.85||0
1651830850000|2022-05-06 09:54:10|||||||||61
1651830880000|2022-05-06 09:54:40|80.84|80.79|80.84|80.79|80.84|80.79|80.84|80.79|5031
1651830890000|2022-05-06 09:54:50|80.85|80.81|80.92|80.86|80.92|80.87|80.85|80.81|15138
1651830900000|2022-05-06 09:55:00|80.9|80.87|80.89|80.83|80.9|80.87|80.89|80.83|1669
1651830910000|2022-05-06 09:55:10|80.9|80.9|80.91|80.85|80.92|80.9|80.9|80.83|21833
1651830920000|2022-05-06 09:55:20|80.92|80.87|80.95|80.9|80.96|80.9|80.92|80.87|9546
1651830930000|2022-05-06 09:55:30|80.96|80.92|80.96|80.9|80.97|80.92|80.96|80.9|3102
1651830940000|2022-05-06 09:55:40|80.95|80.88|80.93|80.87|80.95|80.89|80.9|80.85|3412
1651830950000|2022-05-06 09:55:50|80.92||80.92||80.92||80.92||0
1651830960000|2022-05-06 09:56:00|80.95|80.89|80.95|80.89|80.96|80.91|80.95|80.87|823
1651830970000|2022-05-06 09:56:10|80.96|80.9|80.96|80.91|80.97|80.91|80.96|80.9|0
1651830980000|2022-05-06 09:56:20|80.97|80.9|80.96|80.91|80.98|80.97|80.96|80.89|37695
1651830990000|2022-05-06 09:56:30|||||||||700
1651831000000|2022-05-06 09:56:40|80.97|80.93|80.97|80.93|80.97|80.93|80.97|80.93|707
1651831010000|2022-05-06 09:56:50|80.96|80.91|80.96|80.92|80.96|80.92|80.96|80.91|471
1651831020000|2022-05-06 09:57:00|||||||||6141
1651831030000|2022-05-06 09:57:10|80.98|80.93|81|80.95|81|80.97|80.98|80.93|8989
1651831040000|2022-05-06 09:57:20|80.99|80.93|81|80.95|81|80.96|80.99|80.93|135
1651831060000|2022-05-06 09:57:40|||||||||5000
1651831070000|2022-05-06 09:57:50|80.99|80.97|80.99|80.93|80.99|80.97|80.98|80.93|2517
1651831080000|2022-05-06 09:58:00|81|80.94|81.02|80.97|81.03|80.99|81|80.94|9612
1651831090000|2022-05-06 09:58:10|81.03|80.99|81.03|80.97|81.03|80.99|81.03|80.97|3111
1651831100000|2022-05-06 09:58:20|81.02|80.96|81.02|80.97|81.02|80.97|81.02|80.95|493
1651831110000|2022-05-06 09:58:30|81.01|80.98|81.01|80.97|81.03|80.98|81.01|80.95|2571
1651831120000|2022-05-06 09:58:40||80.96||80.97||80.97||80.96|0
1651831130000|2022-05-06 09:58:50||80.96||80.95||80.96||80.95|0
1651831140000|2022-05-06 09:59:00|||||||||5000
1651831150000|2022-05-06 09:59:10|81|80.96|81|80.96|81|80.96|81|80.96|200
1651831160000|2022-05-06 09:59:20|||||||||3057
1651831180000|2022-05-06 09:59:40|81.01|80.99|81.02|80.96|81.03|80.99|81.01|80.96|1457
1651831190000|2022-05-06 09:59:50|81|80.95|80.99|80.94|81|80.95|80.98|80.93|0
1651831200000|2022-05-06 10:00:00|80.97|80.92|80.95|80.89|80.97|80.92|80.95|80.89|2100
1651831210000|2022-05-06 10:00:10|80.94|80.9|80.94|80.9|80.94|80.91|80.94|80.9|125
1651831230000|2022-05-06 10:00:30|80.92|80.87|80.91|80.85|80.92|80.87|80.9|80.85|2525
1651831240000|2022-05-06 10:00:40|80.9|80.87|80.9|80.85|80.9|80.87|80.9|80.85|0
1651831250000|2022-05-06 10:00:50|80.91|80.86|80.91|80.88|80.91|80.88|80.9|80.86|1267
1651831260000|2022-05-06 10:01:00|80.92|80.9|80.98|80.94|80.99|80.94|80.9|80.9|5883
1651831270000|2022-05-06 10:01:10|80.97|80.92|80.97|80.92|80.97|80.92|80.97|80.92|0
1651831280000|2022-05-06 10:01:20|80.98|80.93|80.97|80.92|80.98|80.93|80.96|80.92|14568
1651831290000|2022-05-06 10:01:30|80.95|80.9|80.93|80.89|80.95|80.9|80.93|80.89|6132
1651831300000|2022-05-06 10:01:40|80.91||80.93||80.93||80.91||15000
1651831310000|2022-05-06 10:01:50|||||||||25640
1651831320000|2022-05-06 10:02:00|80.95|80.9|80.95|80.9|80.95|80.92|80.95|80.9|306
1651831330000|2022-05-06 10:02:10|80.94|80.89|80.92|80.89|80.94|80.89|80.92|80.89|0
1651831340000|2022-05-06 10:02:20|||||||||122
1651831360000|2022-05-06 10:02:40|80.94|80.9|80.94|80.89|80.94|80.9|80.94|80.89|2161
1651831370000|2022-05-06 10:02:50|80.95|80.9|80.93|80.89|80.95|80.9|80.93|80.89|848
1651831380000|2022-05-06 10:03:00|80.92|80.87|80.87|80.81|80.92|80.87|80.87|80.81|4355
1651831390000|2022-05-06 10:03:10|80.89|80.83|80.89|80.85|80.89|80.85|80.89|80.81|2522
1651831400000|2022-05-06 10:03:20||80.84||80.83||80.84||80.83|0
1651831410000|2022-05-06 10:03:30|80.88|80.84|80.88|80.83|80.89|80.85|80.88|80.83|85
1651831420000|2022-05-06 10:03:40|||||||||1483
1651831430000|2022-05-06 10:03:50||80.82||80.83||80.83||80.82|0
1651831440000|2022-05-06 10:04:00|80.89|80.84|80.89|80.85|80.89|80.85|80.89|80.84|3416
1651831450000|2022-05-06 10:04:10|80.88|80.86|80.88|80.84|80.88|80.86|80.88|80.84|312
1651831470000|2022-05-06 10:04:30|80.89||80.88||80.89||80.88||30
1651831480000|2022-05-06 10:04:40|||||||||735
1651831490000|2022-05-06 10:04:50|80.87|80.83|80.84|80.78|80.87|80.83|80.83|80.77|1263
1651831510000|2022-05-06 10:05:10|80.83|80.77|80.82|80.78|80.83|80.78|80.82|80.76|3675
1651831530000|2022-05-06 10:05:30|80.81||80.81||80.81||80.81||0
1651831540000|2022-05-06 10:05:40|80.82|80.8|80.82|80.78|80.82|80.8|80.82|80.78|1465
1651831550000|2022-05-06 10:05:50||80.8||80.78||80.8||80.78|2512
1651831570000|2022-05-06 10:06:10|80.8|80.77|80.76|80.71|80.8|80.77|80.76|80.71|8191
1651831580000|2022-05-06 10:06:20||80.72||80.73||80.73||80.72|622
1651831590000|2022-05-06 10:06:30|80.77|80.74|80.8|80.75|80.8|80.76|80.77|80.73|2895
1651831600000|2022-05-06 10:06:40||80.76||80.77||80.77||80.76|2
1651831610000|2022-05-06 10:06:50|80.82|80.78|80.83|80.78|80.84|80.78|80.82|80.78|2633
1651831620000|2022-05-06 10:07:00|80.84|80.79|80.84|80.8|80.84|80.8|80.84|80.79|2157
1651831630000|2022-05-06 10:07:10|80.83|80.78|80.83|80.78|80.83|80.78|80.82|80.78|349
1651831640000|2022-05-06 10:07:20|||||||||1223
1651831650000|2022-05-06 10:07:30|80.81|80.76|80.79|80.76|80.81|80.76|80.79|80.76|1152
1651831660000|2022-05-06 10:07:40|80.78|80.74|80.74|80.69|80.78|80.74|80.74|80.68|330
1651831670000|2022-05-06 10:07:50|80.73|80.68|80.71|80.65|80.73|80.69|80.71|80.64|80074
1651831680000|2022-05-06 10:08:00|80.73|80.66|80.74|80.7|80.8|80.76|80.72|80.66|90962
1651831690000|2022-05-06 10:08:10|80.75|80.68|80.68|80.62|80.75|80.68|80.65|80.6|3785
1651831700000|2022-05-06 10:08:20|80.69|80.63|80.69|80.65|80.69|80.65|80.69|80.63|2200
1651831720000|2022-05-06 10:08:40|||||||||638
1651831730000|2022-05-06 10:08:50||80.63||80.64||80.64||80.63|42440
1651831740000|2022-05-06 10:09:00||80.66||80.66||80.66||80.66|141
1651831750000|2022-05-06 10:09:10|80.68|80.64|80.6|80.57|80.68|80.64|80.6|80.54|39658
1651831760000|2022-05-06 10:09:20|80.58||80.59||80.59||80.58||989
1651831770000|2022-05-06 10:09:30|||||||||61
1651831800000|2022-05-06 10:10:00|80.58|80.55|80.58|80.55|80.58|80.55|80.58|80.55|823
1651831820000|2022-05-06 10:10:20|80.56|80.53|80.51|80.46|80.56|80.53|80.51|80.46|3756
1651831830000|2022-05-06 10:10:30||80.47||80.47||80.47||80.46|0
1651831840000|2022-05-06 10:10:40|80.53|80.46|80.59|80.55|80.59|80.55|80.53|80.46|9062
1651831850000|2022-05-06 10:10:50|80.61|80.54|80.62|80.57|80.63|80.59|80.6|80.54|25151
1651831860000|2022-05-06 10:11:00||80.59||80.57||80.59||80.57|17894
1651831900000|2022-05-06 10:11:40|80.6|80.56|80.59|80.54|80.62|80.56|80.57|80.54|27638
1651831910000|2022-05-06 10:11:50||80.55||80.54||80.55||80.54|3073
1651831920000|2022-05-06 10:12:00|||||||||1257
1651831930000|2022-05-06 10:12:10||80.55||80.57||80.57||80.55|13
1651831940000|2022-05-06 10:12:20|80.61|80.55|80.59|80.55|80.63|80.62|80.57|80.55|52283
1651831950000|2022-05-06 10:12:30|80.58|80.54|80.54|80.49|80.58|80.54|80.54|80.49|22400
1651831960000|2022-05-06 10:12:40|80.53|80.5|80.54|80.5|80.54|80.51|80.52|80.49|4013
1651831970000|2022-05-06 10:12:50|80.56|80.51|80.55|80.51|80.58|80.52|80.54|80.49|4400
1651831980000|2022-05-06 10:13:00|80.54|80.5|80.53|80.49|80.54|80.5|80.53|80.49|0
1651831990000|2022-05-06 10:13:10|80.52|80.47|80.49|80.45|80.52|80.47|80.47|80.45|764
1651832000000|2022-05-06 10:13:20|80.48|80.43|80.4|80.36|80.48|80.43|80.4|80.36|478
1651832010000|2022-05-06 10:13:30|80.38|80.34|80.4|80.36|80.4|80.36|80.36|80.3|2657
1651832040000|2022-05-06 10:14:00|80.42|80.38|80.39|80.33|80.43|80.39|80.39|80.32|8820
1651832050000|2022-05-06 10:14:10||80.34||80.34||80.34||80.34|14
1651832060000|2022-05-06 10:14:20|80.38|80.33|80.36|80.29|80.38|80.33|80.36|80.29|8454
1651832070000|2022-05-06 10:14:30|||||||||8175
1651832080000|2022-05-06 10:14:40|80.35|80.28|80.33|80.28|80.35|80.28|80.33|80.28|0
1651832090000|2022-05-06 10:14:50|80.32|80.27|80.3|80.22|80.32|80.27|80.3|80.22|2437
1651832100000|2022-05-06 10:15:00||80.23||80.24||80.24||80.23|10002
1651832110000|2022-05-06 10:15:10||80.25||80.24||80.26||80.24|1336
1651832120000|2022-05-06 10:15:20|80.29|80.23|80.24|80.16|80.29|80.23|80.24|80.16|889
1651832130000|2022-05-06 10:15:30||80.17||80.19||80.2||80.17|0
1651832140000|2022-05-06 10:15:40||80.2||80.2||80.2||80.2|0
1651832160000|2022-05-06 10:16:00|80.25|80.22|80.17|80.12|80.25|80.22|80.17|80.12|16815
1651832170000|2022-05-06 10:16:10|80.16|80.11|80.18|80.15|80.18|80.15|80.14|80.08|9114
1651832180000|2022-05-06 10:16:20|80.17|80.14|80.17|80.14|80.18|80.14|80.17|80.14|2212
1651832190000|2022-05-06 10:16:30|80.16|80.11|80.1|80.04|80.16|80.11|80.1|80.04|3072
1651832200000|2022-05-06 10:16:40||80.05||80.05||80.05||80.05|11
1651832210000|2022-05-06 10:16:50|80.09|80.04|80.08|80.03|80.09|80.04|80.08|80.02|0
1651832220000|2022-05-06 10:17:00|80.07|80.02|80.06|80.01|80.07|80.02|80.05|80|8480
1651832230000|2022-05-06 10:17:10|||||||||19
1651832240000|2022-05-06 10:17:20||80.02||80.02||80.02||80.02|1258
1651832270000|2022-05-06 10:17:50|80.05|80.01|80.05|80.01|80.05|80.01|80.05|80.01|3118
1651832280000|2022-05-06 10:18:00|80.04|80|79.95|79.91|80.05|80|79.95|79.9|97519
1651832290000|2022-05-06 10:18:10|79.96|79.99|79.9|79.84|80|79.99|79.9|79.83|87724
1651832300000|2022-05-06 10:18:20|||||||||616
1651832310000|2022-05-06 10:18:30|79.84|79.83|79.95|79.89|79.97|79.9|79.84|79.8|36324
1651832320000|2022-05-06 10:18:40|79.92|79.88|79.91|79.85|79.92|79.88|79.91|79.85|5783
1651832330000|2022-05-06 10:18:50||79.86||79.86||79.86||79.86|1992
1651832340000|2022-05-06 10:19:00|79.95|79.87|79.91|79.85|79.96|79.88|79.91|79.85|14048
1651832350000|2022-05-06 10:19:10|79.88|79.83|79.85|79.8|79.88|79.83|79.85|79.8|3072
1651832360000|2022-05-06 10:19:20|||||||||1000
1651832370000|2022-05-06 10:19:30|79.84|79.81|79.82|79.76|79.84|79.81|79.82|79.76|3799
1651832380000|2022-05-06 10:19:40||79.75||79.75||79.75||79.75|1302
1651832390000|2022-05-06 10:19:50|79.81||79.81||79.81||79.81||14313
1651832400000|2022-05-06 10:20:00|||||||||1039
1651832420000|2022-05-06 10:20:20|79.79|79.74|79.72|79.69|79.79|79.74|79.67|79.6|85684
1651832430000|2022-05-06 10:20:30|79.75|79.72|79.75|79.7|79.75|79.72|79.75|79.69|31910
1651832450000|2022-05-06 10:20:50|79.73|79.69|79.64|79.6|79.73|79.69|79.64|79.6|33888
1651832460000|2022-05-06 10:21:00|79.62|79.61|79.62|79.56|79.64|79.61|79.62|79.56|14221
1651832470000|2022-05-06 10:21:10|79.61||79.6||79.61||79.6||1390
1651832480000|2022-05-06 10:21:20||79.55||79.55||79.55||79.55|21603
1651832490000|2022-05-06 10:21:30|||||||||1871
1651832500000|2022-05-06 10:21:40|79.59|79.52|79.44|79.36|79.59|79.52|79.35|79.28|187875
1651832510000|2022-05-06 10:21:50|79.4|79.38|79.49|79.45|79.51|79.45|79.4|79.36|8606
1651832520000|2022-05-06 10:22:00|79.48|79.44|79.48|79.44|79.48|79.44|79.48|79.44|735
1651832530000|2022-05-06 10:22:10|79.46|79.42|79.45|79.4|79.48|79.42|79.45|79.39|3053
1651832540000|2022-05-06 10:22:20|79.44|79.39|79.44|79.39|79.44|79.39|79.44|79.39|0
1651832550000|2022-05-06 10:22:30|79.43||79.43||79.43||79.43||6257
1651832560000|2022-05-06 10:22:40|||||||||3185
1651832580000|2022-05-06 10:23:00|79.44|79.41|79.4|79.34|79.45|79.41|79.4|79.34|26896
1651832590000|2022-05-06 10:23:10|79.39|79.35|79.4|79.37|79.46|79.39|79.35|79.29|17057
1651832600000|2022-05-06 10:23:20|79.45|79.36|79.41|79.34|79.46|79.38|79.41|79.34|980
1651832610000|2022-05-06 10:23:30|79.4||79.4||79.4||79.4||64
1651832620000|2022-05-06 10:23:40|79.41|79.35|79.46|79.39|79.5|79.43|79.41|79.35|16032
1651832630000|2022-05-06 10:23:50|79.44|79.38|79.46|79.41|79.46|79.42|79.43|79.36|5809
1651832640000|2022-05-06 10:24:00|||||||||3533
1651832650000|2022-05-06 10:24:10|79.49|79.43|79.49|79.44|79.54|79.49|79.49|79.43|48777
1651832660000|2022-05-06 10:24:20|79.48|79.42|79.49|79.41|79.53|79.43|79.42|79.36|51714
1651832670000|2022-05-06 10:24:30|79.5|79.42|79.28|79.21|79.5|79.42|79.28|79.2|34675
1651832680000|2022-05-06 10:24:40|79.31|79.22|79.3|79.25|79.33|79.27|79.26|79.2|28779
1651832690000|2022-05-06 10:24:50|79.29|79.24|79.29|79.24|79.29|79.24|79.29|79.24|5172
1651832700000|2022-05-06 10:25:00|79.3|79.26|79.32|79.26|79.33|79.27|79.3|79.26|5778
1651832710000|2022-05-06 10:25:10|79.33|79.27|79.36|79.3|79.39|79.34|79.33|79.27|8917
1651832720000|2022-05-06 10:25:20|79.39|79.31|79.4|79.33|79.4|79.33|79.39|79.31|14454
1651832730000|2022-05-06 10:25:30|79.39|79.32|79.37|79.3|79.39|79.32|79.37|79.3|3312
1651832740000|2022-05-06 10:25:40|79.34|79.29|79.29|79.23|79.34|79.29|79.28|79.22|18315
1651832750000|2022-05-06 10:25:50|79.28|79.22|79.26|79.22|79.29|79.23|79.26|79.22|3921
1651832760000|2022-05-06 10:26:00|79.29|79.23|79.34|79.27|79.37|79.29|79.28|79.23|13473
1651832780000|2022-05-06 10:26:20|79.36|79.28|79.37|79.31|79.37|79.31|79.36|79.28|6309
1651832790000|2022-05-06 10:26:30|79.36|79.3|79.28|79.24|79.36|79.3|79.27|79.24|19424
1651832800000|2022-05-06 10:26:40|79.3|79.25|79.28|79.24|79.3|79.25|79.28|79.24|4700
1651832810000|2022-05-06 10:26:50|79.29||79.29||79.29||79.29||4
1651832820000|2022-05-06 10:27:00|79.3|79.25|79.31|79.28|79.34|79.3|79.3|79.25|10056
1651832830000|2022-05-06 10:27:10|79.3|79.27|79.3|79.24|79.31|79.28|79.28|79.24|9913
1651832840000|2022-05-06 10:27:20|79.29||79.29||79.3||79.29||1462
1651832870000|2022-05-06 10:27:50|||||||||233
1651832880000|2022-05-06 10:28:00|79.3|79.26|79.35|79.3|79.38|79.33|79.3|79.26|20166
1651832890000|2022-05-06 10:28:10|79.38|79.29|79.4|79.35|79.45|79.39|79.35|79.29|52360
1651832900000|2022-05-06 10:28:20|79.39|79.34|79.31|79.27|79.4|79.35|79.31|79.27|10333
1651832910000|2022-05-06 10:28:30|79.3|79.24|79.29|79.25|79.3|79.25|79.29|79.24|1761
1651832920000|2022-05-06 10:28:40|79.3||79.3||79.3||79.3||8330
1651832930000|2022-05-06 10:28:50|79.29|79.27|79.12|79.07|79.34|79.29|79.1|79.07|181816
1651832940000|2022-05-06 10:29:00|79.15|79.09|79.18|79.13|79.19|79.14|79.11|79.07|24882
1651832950000|2022-05-06 10:29:10|79.17|79.12|79.24|79.17|79.24|79.17|79.17|79.12|13971
1651832960000|2022-05-06 10:29:20|79.25|79.18|79.25|79.19|79.31|79.23|79.22|79.18|16577
1651832970000|2022-05-06 10:29:30|||||||||10000
1651832980000|2022-05-06 10:29:40|79.22|79.18|79.2|79.18|79.22|79.18|79.2|79.16|8249
1651832990000|2022-05-06 10:29:50|79.19|79.16|79.2|79.16|79.2|79.18|79.19|79.16|1125
1651833000000|2022-05-06 10:30:00|79.18|79.15|79.15|79.08|79.18|79.15|79.15|79.08|10852
1651833010000|2022-05-06 10:30:10|79.13|79.06|79.12|79.06|79.13|79.06|79.12|79.05|2006
1651833020000|2022-05-06 10:30:20|79.13|79.07|79.11|79.06|79.13|79.08|79.11|79.06|0
1651833030000|2022-05-06 10:30:30|79.13|79.08|79.13|79.08|79.13|79.08|79.12|79.08|6113
1651833040000|2022-05-06 10:30:40|79.12|79.07|79.12|79.06|79.12|79.07|79.12|79.06|2260
1651833050000|2022-05-06 10:30:50|||||||||20706
1651833060000|2022-05-06 10:31:00|||||||||96
1651833070000|2022-05-06 10:31:10|||||||||1379
1651833080000|2022-05-06 10:31:20|79.13|79.1|79.22|79.17|79.25|79.18|79.12|79.06|56239
1651833090000|2022-05-06 10:31:30|79.23|79.16|79.25|79.17|79.26|79.22|79.23|79.16|8875
1651833100000|2022-05-06 10:31:40||79.18||79.17||79.18||79.17|7564
1651833110000|2022-05-06 10:31:50|||||||||180
1651833120000|2022-05-06 10:32:00|||||||||37649
1651833130000|2022-05-06 10:32:10||79.18||79.18||79.18||79.18|1892
1651833140000|2022-05-06 10:32:20|79.26|79.19|79.32|79.27|79.33|79.29|79.26|79.19|21654
1651833150000|2022-05-06 10:32:30|79.33|79.28|79.31|79.27|79.38|79.34|79.31|79.27|18444
1651833160000|2022-05-06 10:32:40|||||||||113
1651833180000|2022-05-06 10:33:00|79.28|79.26|79.27|79.24|79.31|79.27|79.27|79.24|21006
1651833190000|2022-05-06 10:33:10|79.24|79.22|79.24|79.19|79.24|79.22|79.24|79.19|6526
1651833200000|2022-05-06 10:33:20|79.23|79.2|79.23|79.19|79.24|79.21|79.22|79.19|9378
1651833210000|2022-05-06 10:33:30|79.24||79.24||79.24||79.24||0
1651833220000|2022-05-06 10:33:40|79.23||79.24||79.24||79.23||0
1651833230000|2022-05-06 10:33:50|79.25|79.26|79.27|79.21|79.27|79.26|79.24|79.19|56098
1651833240000|2022-05-06 10:34:00|79.26||79.27||79.27||79.26||0
1651833250000|2022-05-06 10:34:10|79.26|79.2|79.26|79.2|79.26|79.2|79.25|79.19|5835
1651833260000|2022-05-06 10:34:20|79.27|79.21|79.25|79.19|79.27|79.22|79.25|79.19|12288
1651833270000|2022-05-06 10:34:30|79.23|79.18|79.22|79.17|79.23|79.18|79.22|79.17|5068
1651833280000|2022-05-06 10:34:40|79.25|79.18|79.25|79.19|79.25|79.2|79.2|79.17|15719
1651833290000|2022-05-06 10:34:50|79.26|79.21|79.26|79.23|79.26|79.24|79.26|79.21|14317
1651833300000|2022-05-06 10:35:00|79.25|79.22|79.25|79.18|79.25|79.22|79.25|79.18|14426
1651833310000|2022-05-06 10:35:10|79.24|79.19|79.17|79.12|79.24|79.19|79.17|79.12|16876
1651833320000|2022-05-06 10:35:20|79.14|79.11|79.13|79.06|79.14|79.11|79.13|79.04|15152
1651833330000|2022-05-06 10:35:30|||||||||1000
1651833340000|2022-05-06 10:35:40|79.12|79.04|79.08|79.02|79.12|79.04|79.08|79.02|18391
1651833350000|2022-05-06 10:35:50|79.1|79.03|79.11|79.05|79.13|79.08|79.1|79.03|19203
1651833360000|2022-05-06 10:36:00|79.1|79.06|79.11|79.06|79.11|79.07|79.1|79.06|20840
1651833380000|2022-05-06 10:36:20|79.1||79.1||79.11||79.1||4973
1651833390000|2022-05-06 10:36:30|79.11|79.07|79.11|79.06|79.11|79.07|79.11|79.06|1931
1651833400000|2022-05-06 10:36:40|79.1|79.08|79.13|79.07|79.13|79.1|79.1|79.06|79832
1651833410000|2022-05-06 10:36:50|79.12|79.09|79.2|79.14|79.22|79.15|79.11|79.08|29773
1651833420000|2022-05-06 10:37:00|79.18|79.13|79.14|79.08|79.18|79.13|79.14|79.08|100818
1651833430000|2022-05-06 10:37:10|79.12|79.09|79.14|79.09|79.14|79.09|79.12|79.09|2500
1651833460000|2022-05-06 10:37:40|||||||||200
1651833470000|2022-05-06 10:37:50|79.15|79.1|79.21|79.15|79.22|79.15|79.15|79.1|11606
1651833480000|2022-05-06 10:38:00|79.22|79.16|79.3|79.24|79.33|79.26|79.22|79.16|31181
1651833490000|2022-05-06 10:38:10|79.29|79.23|79.29|79.23|79.29|79.23|79.29|79.23|100
1651833500000|2022-05-06 10:38:20|79.26|79.21|79.26|79.2|79.28|79.21|79.26|79.2|4269
1651833510000|2022-05-06 10:38:30|79.27|79.21|79.26|79.2|79.27|79.21|79.26|79.2|288
1651833520000|2022-05-06 10:38:40||79.22||79.22||79.22||79.22|54
1651833540000|2022-05-06 10:39:00|79.25|79.2|79.25|79.19|79.25|79.2|79.2|79.19|3448
1651833550000|2022-05-06 10:39:10|79.24||79.25||79.25||79.24||11
1651833560000|2022-05-06 10:39:20|79.23|79.17|79.14|79.08|79.23|79.17|79.14|79.08|11945
1651833570000|2022-05-06 10:39:30|79.16|79.09|79.17|79.13|79.17|79.13|79.15|79.09|0
1651833580000|2022-05-06 10:39:40|79.16|79.11|79.21|79.14|79.23|79.17|79.16|79.09|17778
1651833600000|2022-05-06 10:40:00|79.19|79.16|79.23|79.17|79.25|79.19|79.19|79.12|25081
1651833610000|2022-05-06 10:40:10|79.22|79.16|79.21|79.15|79.22|79.16|79.21|79.14|12883
1651833620000|2022-05-06 10:40:20|79.2|79.14|79.19|79.13|79.2|79.14|79.19|79.13|334
1651833630000|2022-05-06 10:40:30|79.18|79.12|79.17|79.11|79.18|79.13|79.16|79.11|66
1651833640000|2022-05-06 10:40:40|79.16|79.12|79.21|79.16|79.21|79.16|79.16|79.12|533
1651833650000|2022-05-06 10:40:50|79.22|79.21|79.26|79.21|79.26|79.23|79.22|79.16|5940
1651833660000|2022-05-06 10:41:00||79.2||79.2||79.2||79.2|545
1651833670000|2022-05-06 10:41:10|79.25||79.25||79.25||79.25||52
1651833680000|2022-05-06 10:41:20|79.24|79.18|79.22|79.15|79.24|79.18|79.22|79.15|2135
1651833690000|2022-05-06 10:41:30|79.21|79.14|79.17|79.12|79.21|79.14|79.17|79.12|41343
1651833700000|2022-05-06 10:41:40||79.11||79.11||79.11||79.11|13182
1651833710000|2022-05-06 10:41:50|||||||||1712
1651833720000|2022-05-06 10:42:00|79.16|79.13|79.17|79.13|79.18|79.13|79.16|79.13|1630
1651833730000|2022-05-06 10:42:10|79.18|79.11|79.21|79.14|79.22|79.2|79.18|79.11|73900
1651833740000|2022-05-06 10:42:20|79.2|79.15|79.19|79.13|79.2|79.15|79.18|79.12|3360
1651833750000|2022-05-06 10:42:30|79.17|79.11|79.15|79.1|79.19|79.12|79.15|79.1|4035
1651833760000|2022-05-06 10:42:40|79.14||79.14||79.14||79.14||1261
1651833770000|2022-05-06 10:42:50|79.15|79.12|79.2|79.15|79.2|79.16|79.15|79.12|20842
1651833780000|2022-05-06 10:43:00|79.19|79.14|79.16|79.1|79.19|79.15|79.16|79.1|4807
1651833790000|2022-05-06 10:43:10|||||||||550
1651833800000|2022-05-06 10:43:20|||||||||1000
1651833810000|2022-05-06 10:43:30|79.18|79.12|79.25|79.21|79.26|79.21|79.18|79.12|19038
1651833820000|2022-05-06 10:43:40|79.26|79.2|79.25|79.2|79.26|79.22|79.25|79.2|4167
1651833830000|2022-05-06 10:43:50||79.21||79.21||79.21||79.21|1000
1651833840000|2022-05-06 10:44:00||79.2||79.21||79.21||79.2|8
1651833850000|2022-05-06 10:44:10|79.24|79.2|79.24|79.2|79.25|79.21|79.24|79.18|3638
1651833860000|2022-05-06 10:44:20|||||||||300
1651833870000|2022-05-06 10:44:30|79.25|79.21|79.29|79.23|79.29|79.23|79.25|79.21|20975
1651833880000|2022-05-06 10:44:40|79.27||79.27||79.27||79.27||125
1651833900000|2022-05-06 10:45:00|||||||||376
1651833910000|2022-05-06 10:45:10|79.25|79.21|79.28|79.24|79.29|79.26|79.25|79.18|139933
1651833920000|2022-05-06 10:45:20|79.29|79.25|79.34|79.28|79.35|79.3|79.29|79.25|17138
1651833930000|2022-05-06 10:45:30|79.33||79.32||79.33||79.32||8790
1651833940000|2022-05-06 10:45:40|||||||||25067
1651833950000|2022-05-06 10:45:50|79.3|79.26|79.3|79.24|79.31|79.26|79.28|79.24|4702
1651833960000|2022-05-06 10:46:00|79.29|79.25|79.29|79.25|79.29|79.25|79.28|79.25|2500
1651833980000|2022-05-06 10:46:20|||||||||6267
1651833990000|2022-05-06 10:46:30|79.3|79.26|79.3|79.26|79.3|79.28|79.3|79.26|3366
1651834000000|2022-05-06 10:46:40|79.29||79.29||79.29||79.29||1264
1651834010000|2022-05-06 10:46:50|79.27|79.24|79.3|79.27|79.41|79.33|79.27|79.22|152295
1651834020000|2022-05-06 10:47:00|79.33|79.26|79.33|79.29|79.33|79.29|79.33|79.26|5165
1651834030000|2022-05-06 10:47:10|79.32|79.27|79.32|79.27|79.32|79.27|79.32|79.27|5270
1651834050000|2022-05-06 10:47:30|79.33|79.3|79.32|79.27|79.33|79.3|79.32|79.27|5851
1651834080000|2022-05-06 10:48:00|79.31|79.26|79.31|79.26|79.31|79.26|79.31|79.26|6412
1651834090000|2022-05-06 10:48:10|79.29|79.25|79.28|79.24|79.29|79.25|79.27|79.23|17453
1651834110000|2022-05-06 10:48:30|||||||||6
1651834120000|2022-05-06 10:48:40|79.29|79.27|79.38|79.34|79.38|79.34|79.29|79.25|34098
1651834130000|2022-05-06 10:48:50||79.33||79.33||79.33||79.33|2650
1651834140000|2022-05-06 10:49:00|79.39|79.35|79.43|79.37|79.43|79.37|79.39|79.35|4997
1651834150000|2022-05-06 10:49:10|79.44|79.38|79.43|79.37|79.47|79.43|79.41|79.37|49112
1651834160000|2022-05-06 10:49:20|79.42|79.38|79.42|79.37|79.42|79.4|79.42|79.37|2508
1651834180000|2022-05-06 10:49:40|79.43|79.4|79.42|79.37|79.43|79.4|79.42|79.37|5067
1651834190000|2022-05-06 10:49:50|79.39|79.36|79.34|79.28|79.39|79.36|79.34|79.27|4601
1651834200000|2022-05-06 10:50:00|79.32|79.27|79.32|79.25|79.32|79.27|79.32|79.24|125
1651834210000|2022-05-06 10:50:10|||||||||6878
1651834220000|2022-05-06 10:50:20|79.3|79.24|79.3|79.24|79.3|79.24|79.3|79.24|2
1651834230000|2022-05-06 10:50:30|||||||||2495
1651834240000|2022-05-06 10:50:40|79.31|79.25|79.31|79.25|79.32|79.27|79.31|79.25|6989
1651834250000|2022-05-06 10:50:50|79.29||79.29||79.29||79.29||125
1651834270000|2022-05-06 10:51:10|79.31|79.26|79.42|79.37|79.42|79.37|79.31|79.26|24680
1651834280000|2022-05-06 10:51:20|79.44|79.38|79.39|79.35|79.45|79.39|79.39|79.35|302
1651834290000|2022-05-06 10:51:30|79.37|79.33|79.37|79.32|79.37|79.33|79.37|79.32|3935
1651834300000|2022-05-06 10:51:40|79.39|79.34|79.43|79.36|79.45|79.4|79.39|79.34|26498
1651834310000|2022-05-06 10:51:50|79.4|79.35|79.4|79.34|79.4|79.35|79.4|79.34|200
1651834320000|2022-05-06 10:52:00|79.39|79.33|79.45|79.38|79.45|79.38|79.37|79.32|15031
1651834330000|2022-05-06 10:52:10|79.42||79.42||79.42||79.42||0
1651834340000|2022-05-06 10:52:20|79.41|79.37|79.41|79.34|79.41|79.37|79.41|79.34|19
1651834350000|2022-05-06 10:52:30|79.39|79.33|79.39|79.33|79.41|79.33|79.38|79.32|5706
1651834360000|2022-05-06 10:52:40|||||||||2201
1651834370000|2022-05-06 10:52:50||79.34||79.35||79.35||79.34|300
1651834380000|2022-05-06 10:53:00|79.41|79.36|79.41|79.37|79.41|79.38|79.41|79.36|15149
1651834390000|2022-05-06 10:53:10||79.36||79.35||79.36||79.35|0
1651834400000|2022-05-06 10:53:20|79.4|79.34|79.4|79.33|79.4|79.34|79.4|79.33|0
1651834430000|2022-05-06 10:53:50|79.39|79.34|79.38|79.34|79.39|79.34|79.38|79.34|645
1651834440000|2022-05-06 10:54:00|79.4|79.33|79.4|79.35|79.4|79.35|79.4|79.33|4339
1651834450000|2022-05-06 10:54:10|||||||||1000
1651834460000|2022-05-06 10:54:20|||||||||4997
1651834480000|2022-05-06 10:54:40|79.39|79.33|79.39|79.33|79.39|79.33|79.39|79.33|1128
1651834490000|2022-05-06 10:54:50|79.38||79.37||79.38||79.37||2246
1651834500000|2022-05-06 10:55:00|||||||||101
1651834510000|2022-05-06 10:55:10|||||||||13889
1651834520000|2022-05-06 10:55:20|79.35||79.36||79.36||79.35||6218
1651834530000|2022-05-06 10:55:30|79.37|79.4|79.38|79.33|79.41|79.4|79.37|79.33|145938
1651834540000|2022-05-06 10:55:40|79.37|79.32|79.36|79.32|79.37|79.32|79.36|79.32|6345
1651834550000|2022-05-06 10:55:50|79.35|79.3|79.31|79.27|79.35|79.3|79.31|79.27|5524
1651834560000|2022-05-06 10:56:00|79.29|79.25|79.26|79.21|79.29|79.28|79.25|79.2|44519
1651834570000|2022-05-06 10:56:10|79.27|79.24|79.28|79.24|79.31|79.24|79.27|79.24|16
1651834580000|2022-05-06 10:56:20|79.27|79.23|79.28|79.23|79.28|79.23|79.27|79.21|14367
1651834590000|2022-05-06 10:56:30|79.3|79.26|79.29|79.23|79.32|79.26|79.27|79.21|42956
1651834600000|2022-05-06 10:56:40|79.28|79.22|79.29|79.23|79.29|79.23|79.27|79.21|500
1651834610000|2022-05-06 10:56:50|79.28|79.21|79.27|79.21|79.28|79.21|79.27|79.2|3865
1651834620000|2022-05-06 10:57:00|79.28|79.24|79.28|79.22|79.29|79.24|79.28|79.22|8500
1651834630000|2022-05-06 10:57:10|79.29|79.23|79.29|79.23|79.29|79.25|79.29|79.23|238
1651834640000|2022-05-06 10:57:20||79.24||79.25||79.25||79.24|7
1651834650000|2022-05-06 10:57:30|79.3|79.26|79.34|79.29|79.34|79.3|79.3|79.26|11773
1651834660000|2022-05-06 10:57:40|79.32||79.32||79.32||79.32||96871
1651834670000|2022-05-06 10:57:50|79.33||79.32||79.33||79.32||0
1651834690000|2022-05-06 10:58:10|79.31|79.26|79.3|79.25|79.31|79.26|79.27|79.22|7881
1651834700000|2022-05-06 10:58:20|79.29|79.27|79.29|79.23|79.29|79.27|79.27|79.21|7882
1651834710000|2022-05-06 10:58:30||79.25||79.25||79.27||79.25|37972
1651834740000|2022-05-06 10:59:00|79.28|79.23|79.29|79.23|79.29|79.25|79.27|79.21|9692
1651834750000|2022-05-06 10:59:10||79.25||79.25||79.25||79.25|1667
1651834760000|2022-05-06 10:59:20|79.3|79.26|79.3|79.28|79.31|79.28|79.3|79.26|9065
1651834770000|2022-05-06 10:59:30|79.33|79.29|79.45|79.39|79.45|79.39|79.33|79.29|11313
1651834780000|2022-05-06 10:59:40|79.43|79.4|79.45|79.4|79.45|79.4|79.43|79.39|0
1651834790000|2022-05-06 10:59:50|79.46|79.42|79.39|79.32|79.47|79.42|79.38|79.32|53275
1651834800000|2022-05-06 11:00:00|79.41|79.35|79.43|79.37|79.45|79.4|79.4|79.35|14866
1651834810000|2022-05-06 11:00:10|79.42|79.36|79.43|79.37|79.43|79.37|79.41|79.35|6
1651834820000|2022-05-06 11:00:20|79.42|79.36|79.43|79.36|79.43|79.36|79.42|79.35|410
1651834830000|2022-05-06 11:00:30|79.41|79.37|79.41|79.37|79.41|79.37|79.41|79.37|0
1651834840000|2022-05-06 11:00:40|||||||||17992
1651834850000|2022-05-06 11:00:50|79.4|79.35|79.36|79.31|79.41|79.35|79.36|79.31|12674
1651834860000|2022-05-06 11:01:00|79.33|79.3|79.31|79.27|79.33|79.3|79.26|79.2|8913
1651834870000|2022-05-06 11:01:10|79.32|79.28|79.31|79.25|79.32|79.28|79.31|79.25|17205
1651834880000|2022-05-06 11:01:20|79.29|79.24|79.27|79.21|79.29|79.24|79.26|79.19|6734
1651834890000|2022-05-06 11:01:30|||||||||1000
1651834900000|2022-05-06 11:01:40|79.25|79.2|79.27|79.22|79.27|79.22|79.23|79.19|13722
1651834910000|2022-05-06 11:01:50|79.26|79.21|79.26|79.2|79.26|79.21|79.26|79.2|167
1651834920000|2022-05-06 11:02:00|79.27|79.22|79.26|79.22|79.27|79.23|79.25|79.2|4986
1651834930000|2022-05-06 11:02:10|79.25|79.21|79.26|79.22|79.26|79.22|79.25|79.2|5583
1651834940000|2022-05-06 11:02:20||79.21||79.2||79.21||79.2|635
1651834950000|2022-05-06 11:02:30|79.27|79.22|79.23|79.18|79.27|79.24|79.23|79.17|2020
1651834960000|2022-05-06 11:02:40|79.22|79.19|79.22|79.18|79.22|79.19|79.22|79.18|958
1651834980000|2022-05-06 11:03:00|79.21|79.16|79.18|79.14|79.21|79.16|79.17|79.12|10004
1651834990000|2022-05-06 11:03:10|||||||||3000
1651835000000|2022-05-06 11:03:20|79.17|79.13|79.18|79.14|79.18|79.15|79.17|79.13|997
1651835020000|2022-05-06 11:03:40|79.17|79.13|79.17|79.1|79.17|79.14|79.17|79.1|4160
1651835030000|2022-05-06 11:03:50||79.11||79.12||79.12||79.11|336
1651835040000|2022-05-06 11:04:00||79.11||79.11||79.11||79.11|4759
1651835050000|2022-05-06 11:04:10|79.15|79.1|79.12|79.08|79.15|79.1|79.11|79.07|2523
1651835060000|2022-05-06 11:04:20|79.13|79.12|79.13|79.1|79.13|79.12|79.13|79.1|9320
1651835070000|2022-05-06 11:04:30||79.08||79.08||79.08||79.08|220
1651835080000|2022-05-06 11:04:40|79.12|79.06|79.1|79.04|79.12|79.07|79.1|79.04|787
1651835090000|2022-05-06 11:04:50|79.08|79.02|79.08|79.03|79.1|79.05|79.08|79.02|3499
1651835100000|2022-05-06 11:05:00|79.1|79.04|79.09|79.04|79.1|79.06|79.09|79.04|1403
1651835110000|2022-05-06 11:05:10||79.03||79.03||79.03||79.03|1091
1651835120000|2022-05-06 11:05:20||79.04||79.03||79.04||79.03|230
1651835130000|2022-05-06 11:05:30|79.07|79.04|79.07|79.03|79.09|79.04|79.07|79.03|5153
1651835140000|2022-05-06 11:05:40|79.06|79.02|79.04|79|79.07|79.04|79.04|79|14116
1651835150000|2022-05-06 11:05:50|79.06|79.01|79.08|79.03|79.08|79.05|79.06|79.01|29509
1651835160000|2022-05-06 11:06:00|79.07|79.02|79.07|79.02|79.07|79.02|79.07|79.02|2635
1651835170000|2022-05-06 11:06:10|||||||||7473
1651835180000|2022-05-06 11:06:20||79.03||79.03||79.03||79.03|16525
1651835200000|2022-05-06 11:06:40|||||||||12
1651835220000|2022-05-06 11:07:00|79.05|79.02|78.98|78.92|79.05|79.02|78.98|78.92|95201
1651835230000|2022-05-06 11:07:10|78.97|78.93|79.04|78.98|79.05|78.98|78.96|78.92|83728
1651835240000|2022-05-06 11:07:20|79.03|79.05|79.05|79|79.07|79.05|79.03|78.98|68419
1651835250000|2022-05-06 11:07:30|79.04|78.99|79.04|78.98|79.04|78.99|79.04|78.98|140
1651835260000|2022-05-06 11:07:40|79|78.99|79.05|79.01|79.05|79.01|79|78.99|5012
1651835270000|2022-05-06 11:07:50|79.06|79.03|79.1|79.04|79.11|79.07|79.06|79.02|22770
1651835280000|2022-05-06 11:08:00|79.08|79.03|79.04|78.98|79.08|79.03|79.02|78.97|5095
1651835290000|2022-05-06 11:08:10||78.99||78.98||78.99||78.98|0
1651835300000|2022-05-06 11:08:20|79.03||79.02||79.03||79.02||8637
1651835310000|2022-05-06 11:08:30|||||||||8546
1651835320000|2022-05-06 11:08:40|79.04|79|79.1|79.04|79.17|79.1|79.04|79|22522
1651835330000|2022-05-06 11:08:50|79.09|79.05|79.06|79|79.09|79.05|79.04|78.98|10706
1651835340000|2022-05-06 11:09:00|||||||||12
1651835350000|2022-05-06 11:09:10|79.05|78.99|79.04|78.99|79.05|78.99|79.03|78.97|45
1651835360000|2022-05-06 11:09:20|79.05|79.01|79.08|79.03|79.08|79.04|79.05|79.01|9636
1651835370000|2022-05-06 11:09:30|||||||||4010
1651835380000|2022-05-06 11:09:40|79.07|79.02|79.07|79.01|79.07|79.02|79.07|79.01|2402
1651835390000|2022-05-06 11:09:50||79.02||79.02||79.02||79.02|2
1651835400000|2022-05-06 11:10:00||79.01||79.01||79.01||79.01|10552
1651835420000|2022-05-06 11:10:20|79.05||79.07||79.07||79.05||45
1651835430000|2022-05-06 11:10:30||79.02||79.02||79.02||79.02|17
1651835440000|2022-05-06 11:10:40|||||||||877
1651835450000|2022-05-06 11:10:50|79.06||79.06||79.06||79.06||0
1651835460000|2022-05-06 11:11:00|79.07|79.03|79.02|78.96|79.08|79.03|78.99|78.95|19766
1651835470000|2022-05-06 11:11:10|79|78.95|78.99|78.96|79|78.96|78.98|78.94|22946
1651835480000|2022-05-06 11:11:20|78.98|78.94|79.04|78.98|79.08|79.01|78.96|78.91|21868
1651835490000|2022-05-06 11:11:30|79.03|78.97|79.03|78.98|79.03|78.98|79.01|78.96|4744
1651835500000|2022-05-06 11:11:40||78.99||78.98||79||78.98|0
1651835520000|2022-05-06 11:12:00||79||78.98||79||78.98|6634
1651835530000|2022-05-06 11:12:10|79.04|79.01|79.05|79.01|79.05|79.04|79.04|79.01|14061
1651835540000|2022-05-06 11:12:20|79.04|79|79.05|79.01|79.05|79.01|79.04|78.98|23
1651835550000|2022-05-06 11:12:30|79.04|79|79.04|78.99|79.04|79|79.04|78.99|0
1651835560000|2022-05-06 11:12:40|||||||||1248
1651835570000|2022-05-06 11:12:50|79.05|79.02|79.05|79|79.05|79.02|79.05|78.99|19334
1651835580000|2022-05-06 11:13:00||79.01||79.01||79.01||79.01|23764
1651835590000|2022-05-06 11:13:10|79.06|79.02|79.1|79.05|79.11|79.07|79.06|79.02|8487
1651835600000|2022-05-06 11:13:20|79.09|79.04|79.03|78.97|79.09|79.04|79.02|78.97|8180
1651835610000|2022-05-06 11:13:30|79.04|78.99|79.05|78.99|79.05|79|79.04|78.99|4459
1651835620000|2022-05-06 11:13:40|79.04|78.98|79.03|78.97|79.04|78.98|79.02|78.97|1356
1651835630000|2022-05-06 11:13:50|||||||||25665
1651835640000|2022-05-06 11:14:00|79.01|78.96|78.98|78.93|79.01|78.96|78.98|78.93|10094
1651835650000|2022-05-06 11:14:10||78.92||78.92||78.92||78.92|5000
1651835660000|2022-05-06 11:14:20|||||||||50
1651835670000|2022-05-06 11:14:30||78.93||78.93||78.93||78.93|19735
1651835680000|2022-05-06 11:14:40|78.97|78.92|78.94|78.9|78.97|78.92|78.94|78.9|0
1651835690000|2022-05-06 11:14:50|||||||||2000
1651835700000|2022-05-06 11:15:00|78.95|78.92|79.03|78.97|79.03|78.98|78.95|78.92|18194
1651835710000|2022-05-06 11:15:10|79.01|78.96|79.05|78.99|79.06|79.03|79.01|78.95|83863
1651835720000|2022-05-06 11:15:20|79.03|78.98|79.02|78.98|79.03|78.98|79.02|78.98|0
1651835730000|2022-05-06 11:15:30|79.03|78.99|79.04|79|79.07|79.03|79.03|78.98|20678
1651835740000|2022-05-06 11:15:40|||||||||2213
1651835750000|2022-05-06 11:15:50|79.02|78.98|79.02|78.98|79.02|78.98|79.02|78.98|112632
1651835760000|2022-05-06 11:16:00|79.04|79.04|79.01|78.98|79.07|79.04|79.01|78.98|125588
1651835770000|2022-05-06 11:16:10|79.04|78.99|79.02|78.99|79.07|79|79.02|78.99|4340
1651835780000|2022-05-06 11:16:20|||||||||1225
1651835790000|2022-05-06 11:16:30|||||||||8219
1651835800000|2022-05-06 11:16:40|79|78.98|79.07|79.01|79.09|79.07|79|78.96|60622
1651835810000|2022-05-06 11:16:50|79.06||79.06||79.06||79.06||623
1651835820000|2022-05-06 11:17:00|79.05|79|79.04|78.99|79.05|79|79.04|78.99|2531
1651835830000|2022-05-06 11:17:10|79.05|79|79.11|79.07|79.11|79.07|79.05|79|12769
1651835840000|2022-05-06 11:17:20|||||||||12015
1651835850000|2022-05-06 11:17:30|79.1|79.06|79.1|79.04|79.1|79.06|79.1|79.04|5992
1651835860000|2022-05-06 11:17:40|79.11|79.06|79.11|79.06|79.14|79.08|79.11|79.06|6142
1651835870000|2022-05-06 11:17:50|79.1|79.08|79.1|79.05|79.1|79.08|79.1|79.04|7121
1651835880000|2022-05-06 11:18:00||79.04||79.04||79.04||79.04|8209
1651835890000|2022-05-06 11:18:10||79.05||79.05||79.05||79.05|628
1651835910000|2022-05-06 11:18:30|79.09|79.04|79.07|79.03|79.09|79.05|79.05|78.99|24838
1651835920000|2022-05-06 11:18:40|79.09|79.06|79.12|79.06|79.12|79.06|79.09|79.06|10066
1651835930000|2022-05-06 11:18:50|79.09||79.09||79.09||79.09||12
1651835940000|2022-05-06 11:19:00|79.07|79.04|79.09|79.07|79.09|79.07|79.07|79.04|4500
1651835950000|2022-05-06 11:19:10|79.12|79.09|79.12|79.09|79.12|79.09|79.12|79.09|3585
1651835960000|2022-05-06 11:19:20|||||||||1000
1651835970000|2022-05-06 11:19:30|79.15|79.11|79.15|79.11|79.15|79.11|79.15|79.11|6088
1651835980000|2022-05-06 11:19:40|79.14|79.09|79.14|79.09|79.14|79.1|79.14|79.09|898
1651835990000|2022-05-06 11:19:50|79.13|79.08|79.1|79.05|79.13|79.08|79.1|79.05|1
1651836000000|2022-05-06 11:20:00|79.09|79.03|79.08|79.03|79.09|79.03|79.08|79.03|125
1651836010000|2022-05-06 11:20:10|79.07|79.05|79.07|79.03|79.07|79.05|79.07|79.03|63370
1651836030000|2022-05-06 11:20:30|79.08|79.05|79.1|79.06|79.1|79.08|79.07|79.03|5288
1651836040000|2022-05-06 11:20:40|79.11|79.08|79.14|79.1|79.14|79.1|79.1|79.06|6969
1651836050000|2022-05-06 11:20:50|79.12|79.08|79.12|79.07|79.12|79.08|79.12|79.07|2500
1651836060000|2022-05-06 11:21:00|79.14|79.06|79.12|79.08|79.14|79.09|79.12|79.06|1000
1651836070000|2022-05-06 11:21:10|79.14|79.11|79.13|79.08|79.14|79.11|79.13|79.08|54077
1651836080000|2022-05-06 11:21:20|79.12|79.07|79.09|79.03|79.12|79.07|79.09|79.03|2688
1651836090000|2022-05-06 11:21:30|||||||||12575
1651836100000|2022-05-06 11:21:40|79.08||79.08||79.08||79.08||0
1651836110000|2022-05-06 11:21:50|79.07|79.01|79.07|79.01|79.07|79.01|79.07|79|351
1651836120000|2022-05-06 11:22:00|||||||||28
1651836130000|2022-05-06 11:22:10|79.06|79|79.05|79|79.06|79|79.05|79|21
1651836140000|2022-05-06 11:22:20||79.01||79||79.01||79|2752
1651836150000|2022-05-06 11:22:30|79.04||79.04||79.04||79.04||0
1651836160000|2022-05-06 11:22:40|79.03|78.98|79.03|78.98|79.03|78.98|78.98|78.97|19183
1651836180000|2022-05-06 11:23:00|79.02|78.97|79.02|78.97|79.02|78.97|79.02|78.97|25
1651836190000|2022-05-06 11:23:10|||||||||1000
1651836210000|2022-05-06 11:23:30|79.01|78.96|78.99|78.96|79.01|78.96|78.97|78.96|12678
1651836220000|2022-05-06 11:23:40|79|78.97|78.99|78.96|79.01|78.97|78.99|78.96|447
1651836230000|2022-05-06 11:23:50|79|79|79.01|78.99|79.02|79|79|78.96|35291
1651836240000|2022-05-06 11:24:00|||||||||893
1651836250000|2022-05-06 11:24:10|||||||||1000
1651836260000|2022-05-06 11:24:20|79.02||79.02||79.02||79.02||1465
1651836270000|2022-05-06 11:24:30|79.01|79|79.11|79.06|79.11|79.06|79.01|79|25013
1651836280000|2022-05-06 11:24:40|79.09|79.05|79.08|79.05|79.09|79.05|79.08|79.05|7780
1651836290000|2022-05-06 11:24:50|79.06|79.03|79.07|79.03|79.08|79.04|79.06|79.02|3974
1651836300000|2022-05-06 11:25:00|79.06|79.02|79.06|79.02|79.06|79.02|79.05|79.02|605
1651836310000|2022-05-06 11:25:10|79.05||79.03||79.05||79.03||6339
1651836320000|2022-05-06 11:25:20|||||||||600
1651836330000|2022-05-06 11:25:30|79.02|78.99|78.99|78.95|79.02|78.99|78.99|78.95|1358
1651836350000|2022-05-06 11:25:50|78.98|78.93|78.98|78.92|78.98|78.93|78.98|78.92|1
1651836360000|2022-05-06 11:26:00|78.97|78.91|79.03|79|79.04|79|78.95|78.9|64466
1651836370000|2022-05-06 11:26:10|||||||||3768
1651836380000|2022-05-06 11:26:20||78.99||78.99||78.99||78.99|136492
1651836390000|2022-05-06 11:26:30|||||||||1243
1651836410000|2022-05-06 11:26:50|||||||||1265
1651836440000|2022-05-06 11:27:20|||||||||400
1651836450000|2022-05-06 11:27:30|||||||||3181
1651836460000|2022-05-06 11:27:40|79.04|79.02|79.03|78.99|79.04|79.02|79.03|78.99|8129
1651836470000|2022-05-06 11:27:50|79.02|78.98|78.99|78.95|79.02|78.98|78.97|78.92|17551
1651836480000|2022-05-06 11:28:00||78.97||78.95||78.97||78.95|26265
1651836490000|2022-05-06 11:28:10|78.98|78.96|79.03|78.99|79.03|78.99|78.98|78.96|8712
1651836500000|2022-05-06 11:28:20|79.05|79.01|79.02|78.99|79.06|79.01|79.02|78.99|9462
1651836510000|2022-05-06 11:28:30|79.03|79|79.07|79.03|79.09|79.03|79.03|79|5447
1651836520000|2022-05-06 11:28:40||79.04||79.03||79.04||79.03|0
1651836540000|2022-05-06 11:29:00||79.04||79.04||79.04||79.04|0
1651836550000|2022-05-06 11:29:10|79.1|79.05|79.06|79.03|79.13|79.09|79.06|79.01|19688
1651836560000|2022-05-06 11:29:20|79.07|79.04|79.07|79.04|79.07|79.04|79.07|79.04|3585
1651836570000|2022-05-06 11:29:30|79.09|79.06|79.11|79.06|79.13|79.08|79.09|79.06|1534
1651836580000|2022-05-06 11:29:40|79.1|79.04|79.08|79.03|79.1|79.04|79.08|79.03|58577
1651836610000|2022-05-06 11:30:10|79.07|79.02|79.08|79.04|79.1|79.04|79.06|79.01|32292
1651836620000|2022-05-06 11:30:20|79.07|79.03|79.02|79|79.08|79.03|79.02|79|4574
1651836630000|2022-05-06 11:30:30|||||||||130
1651836640000|2022-05-06 11:30:40|79.01|78.99|79.01|78.97|79.02|78.99|79.01|78.96|1880
1651836650000|2022-05-06 11:30:50|79|78.96|79|78.96|79|78.96|79|78.96|697
1651836660000|2022-05-06 11:31:00|78.99||78.99||78.99||78.99||3208
1651836670000|2022-05-06 11:31:10|79|78.97|79.01|78.97|79.02|78.98|79|78.97|9467
1651836700000|2022-05-06 11:31:40|79|78.96|79|78.96|79|78.96|79|78.96|10
1651836710000|2022-05-06 11:31:50|||||||||2879
1651836720000|2022-05-06 11:32:00||78.97||78.97||78.97||78.97|114
1651836730000|2022-05-06 11:32:10|||||||||1132
1651836740000|2022-05-06 11:32:20||78.96||78.96||78.96||78.96|5563
1651836750000|2022-05-06 11:32:30||78.97||78.97||78.97||78.97|0
1651836760000|2022-05-06 11:32:40|79.01|78.98|79.08|79.05|79.09|79.05|79.01|78.98|14912
1651836770000|2022-05-06 11:32:50|79.09|79.06|79.11|79.07|79.12|79.07|79.06|79.04|17838
1651836780000|2022-05-06 11:33:00|79.1|79.05|79.07|79.04|79.1|79.05|79.07|79.04|1903
1651836790000|2022-05-06 11:33:10|79.08||79.08||79.08||79.08||0
1651836800000|2022-05-06 11:33:20|79.06|79.03|79.06|79.01|79.07|79.03|79.06|79.01|527
1651836810000|2022-05-06 11:33:30|79.04|79.04|79.03|79.01|79.05|79.04|79.03|79.01|5106
1651836820000|2022-05-06 11:33:40|79.05|79.02|79.03|79.01|79.05|79.02|79.03|79.01|3540
1651836830000|2022-05-06 11:33:50|||||||||10000
1651836840000|2022-05-06 11:34:00|79.04|79.02|79.04|79.01|79.04|79.02|79.02|79.01|16045
1651836850000|2022-05-06 11:34:10|79.03|79.02|79.06|79.02|79.06|79.04|79.03|79.02|156
1651836860000|2022-05-06 11:34:20|79.08|79.05|79.12|79.08|79.15|79.1|79.08|79.03|6932
1651836870000|2022-05-06 11:34:30||79.09||79.09||79.09||79.09|770
1651836880000|2022-05-06 11:34:40|79.13|79.1|79.15|79.12|79.15|79.13|79.13|79.1|5913
1651836890000|2022-05-06 11:34:50|79.17|79.13|79.17|79.15|79.17|79.15|79.17|79.13|2585
1651836900000|2022-05-06 11:35:00|79.19|79.16|79.2|79.15|79.22|79.19|79.19|79.15|20931
1651836910000|2022-05-06 11:35:10||79.17||79.15||79.17||79.15|50
1651836920000|2022-05-06 11:35:20|79.18|79.17|79.16|79.14|79.18|79.17|79.16|79.14|2549
1651836930000|2022-05-06 11:35:30|79.15|79.11|79.16|79.12|79.17|79.14|79.15|79.11|2778
1651836940000|2022-05-06 11:35:40||79.11||79.11||79.11||79.11|10
1651836950000|2022-05-06 11:35:50|79.15|79.12|79.16|79.12|79.16|79.12|79.15|79.12|1260
1651836960000|2022-05-06 11:36:00|79.15|79.13|79.13|79.1|79.15|79.13|79.12|79.08|4341
1651836970000|2022-05-06 11:36:10|||||||||2000
1651836980000|2022-05-06 11:36:20|||||||||1927
1651836990000|2022-05-06 11:36:30|||||||||2500
1651837000000|2022-05-06 11:36:40|79.14|79.12|79.14|79.1|79.14|79.12|79.14|79.1|5663
1651837010000|2022-05-06 11:36:50|79.13||79.13||79.13||79.13||20
1651837020000|2022-05-06 11:37:00|||||||||505
1651837030000|2022-05-06 11:37:10|79.14|79.12|79.14|79.1|79.14|79.12|79.14|79.1|936
1651837050000|2022-05-06 11:37:30||79.12||79.1||79.12||79.1|380
1651837070000|2022-05-06 11:37:50|79.15|79.13|79.14|79.1|79.15|79.13|79.14|79.1|2556
1651837080000|2022-05-06 11:38:00|79.13||79.13||79.13||79.13||771
1651837090000|2022-05-06 11:38:10||79.09||79.11||79.11||79.09|998
1651837110000|2022-05-06 11:38:30|||||||||3327
1651837120000|2022-05-06 11:38:40|79.12|79.09|79.11|79.06|79.12|79.09|79.08|79.05|26118
1651837130000|2022-05-06 11:38:50|79.1||79.1||79.1||79.1||225
1651837140000|2022-05-06 11:39:00|||||||||637
1651837150000|2022-05-06 11:39:10|79.09|79.05|79.1|79.05|79.1|79.05|79.09|79.05|6220
1651837170000|2022-05-06 11:39:30|79.09||79.1||79.1||79.09||0
1651837180000|2022-05-06 11:39:40|79.09||79.08||79.09||79.08||1186
1651837190000|2022-05-06 11:39:50|79.07|79.03|79.06|79.02|79.07|79.03|79.06|79.02|2585
1651837200000|2022-05-06 11:40:00|79.05||79.05||79.05||79.05||0
1651837220000|2022-05-06 11:40:20|79.04|79|79.03|79|79.05|79.01|79.03|79|3150
1651837230000|2022-05-06 11:40:30|79.02||79.02||79.02||79.02||95
1651837240000|2022-05-06 11:40:40|||||||||5892
1651837250000|2022-05-06 11:40:50|79.01|78.98|79|78.96|79.01|78.98|78.98|78.96|6525
1651837260000|2022-05-06 11:41:00|79.01|78.97|79.02|78.97|79.02|79|79|78.97|42550
1651837270000|2022-05-06 11:41:10||78.98||78.98||78.98||78.98|0
1651837290000|2022-05-06 11:41:30|79.03|78.97|79.07|79.03|79.1|79.05|79.03|78.97|20275
1651837300000|2022-05-06 11:41:40|79.06||79.07||79.07||79.06||75
1651837310000|2022-05-06 11:41:50|||||||||14326
1651837340000|2022-05-06 11:42:20|79.06|79.02|79.03|79|79.06|79.02|79.03|79|1710
1651837350000|2022-05-06 11:42:30|||||||||299
1651837370000|2022-05-06 11:42:50|79.02|78.98|79.02|78.98|79.02|78.98|79.02|78.98|1847
1651837380000|2022-05-06 11:43:00|79.03|78.99|79.05|79.01|79.11|79.06|79.03|78.99|51025
1651837390000|2022-05-06 11:43:10|79.03||79.03||79.03||79.03||0
1651837400000|2022-05-06 11:43:20|79.01|78.98|79|78.96|79.01|78.98|78.97|78.95|63658
1651837410000|2022-05-06 11:43:30|||||||||1244
1651837420000|2022-05-06 11:43:40|78.99|78.95|79.04|79|79.04|79|78.99|78.95|37141
1651837430000|2022-05-06 11:43:50|79.03||79.02||79.03||79.02||614
1651837440000|2022-05-06 11:44:00|79.03|79.01|79.03|79|79.03|79.01|79.03|79|1364
1651837460000|2022-05-06 11:44:20|79.02|78.99|79.02|78.99|79.02|78.99|79.02|78.99|15359
1651837480000|2022-05-06 11:44:40|79.03|79|79.03|79|79.03|79|79.03|79|10711
1651837490000|2022-05-06 11:44:50|79.02|78.99|79.01|78.96|79.02|78.99|79|78.95|7540
1651837510000|2022-05-06 11:45:10|79|78.95|79|78.96|79|78.96|79|78.95|229
1651837520000|2022-05-06 11:45:20|79.01|78.97|79.02|78.97|79.02|78.99|79.01|78.97|36967
1651837530000|2022-05-06 11:45:30|79||79.02||79.02||79||1031
1651837540000|2022-05-06 11:45:40|79.01||79||79.01||79||18
1651837550000|2022-05-06 11:45:50|79.01|78.98|79.07|79.04|79.1|79.04|79.01|78.98|8270
1651837560000|2022-05-06 11:46:00|||||||||1270
1651837570000|2022-05-06 11:46:10|79.06|79.02|79.06|79.01|79.06|79.02|79.04|79.01|1836
1651837580000|2022-05-06 11:46:20|79.04||79.04||79.06||79.04||6
1651837590000|2022-05-06 11:46:30|79.05|79|79.05|79.01|79.05|79.01|79.05|79|3145
1651837610000|2022-05-06 11:46:50|79.04|79.02|79.04|79.02|79.05|79.02|79.04|78.99|5000
1651837620000|2022-05-06 11:47:00|||||||||10000
1651837630000|2022-05-06 11:47:10|79.05|79.03|79.08|79.04|79.09|79.04|79.05|79.03|25729
1651837640000|2022-05-06 11:47:20|79.01|79.03|79.04|79|79.06|79.03|79.01|78.98|84817
1651837650000|2022-05-06 11:47:30|79.02|78.99|79.02|78.98|79.02|79.01|79.02|78.98|316636
1651837660000|2022-05-06 11:47:40|79.03||79.03||79.04||79.03||600
1651837670000|2022-05-06 11:47:50|79.02|79.01|79.06|79.03|79.06|79.03|79.02|79.01|1425
1651837680000|2022-05-06 11:48:00|79.05|79.01|79.04|79|79.05|79.01|79.04|79|934
1651837690000|2022-05-06 11:48:10|79.03|79.01|79.04|79.01|79.04|79.01|79.03|79.01|0
1651837700000|2022-05-06 11:48:20|79.03|79|79.04|79.01|79.04|79.02|79.03|79|3232
1651837710000|2022-05-06 11:48:30|79.06|79|79.06|79.02|79.06|79.02|79.06|79|1725
1651837720000|2022-05-06 11:48:40||79.01||79.04||79.04||79.01|26
1651837730000|2022-05-06 11:48:50|79.08||79.08||79.08||79.08||6260
1651837740000|2022-05-06 11:49:00|79.07|79.02|79.04|79|79.07|79.02|79.04|79|21
1651837760000|2022-05-06 11:49:20|79.03||79.03||79.05||79.03||1246
1651837770000|2022-05-06 11:49:30|79|78.99|79.01|78.98|79.02|78.99|79|78.98|26490
1651837780000|2022-05-06 11:49:40|79.03|78.99|79.03|78.99|79.03|78.99|79.03|78.99|523
1651837800000|2022-05-06 11:50:00|79.05|79|79.06|79.02|79.06|79.02|79.03|79|3980
1651837810000|2022-05-06 11:50:10|79.07|79.03|79.1|79.05|79.1|79.05|79.07|79.03|3779
1651837820000|2022-05-06 11:50:20|79.09|79.04|79.08|79.04|79.09|79.04|79.08|79.04|400
1651837840000|2022-05-06 11:50:40|||||||||614
1651837850000|2022-05-06 11:50:50|||||||||4128
1651837860000|2022-05-06 11:51:00|79.06||79.06||79.08||79.06||1341
1651837870000|2022-05-06 11:51:10|79.05|79.03|79.02|78.97|79.05|79.03|79|78.96|24605
1651837880000|2022-05-06 11:51:20|79.01|78.96|78.99|78.95|79.01|78.96|78.99|78.95|30
1651837900000|2022-05-06 11:51:40|78.98||78.98||78.98||78.98||4119
1651837930000|2022-05-06 11:52:10|78.99|78.96|78.99|78.95|78.99|78.96|78.98|78.95|8178
1651837940000|2022-05-06 11:52:20|78.98|78.96|79.01|78.98|79.01|78.98|78.98|78.96|9569
1651837950000|2022-05-06 11:52:30|78.99|78.99|79.01|78.98|79.01|78.99|78.99|78.98|2118
1651837960000|2022-05-06 11:52:40|79.03|79|79.06|79.02|79.06|79.02|79.03|79|1689
1651837970000|2022-05-06 11:52:50||79.01||79.01||79.01||79.01|2376
1651837980000|2022-05-06 11:53:00|79.04||79.04||79.04||79.04||113
1651837990000|2022-05-06 11:53:10|79.03|78.99|79.02|78.98|79.03|78.99|79.02|78.98|5760
1651838000000|2022-05-06 11:53:20|||||||||4445
1651838010000|2022-05-06 11:53:30||78.99||78.98||78.99||78.98|8156
1651838020000|2022-05-06 11:53:40|79.01|78.99|79.01|78.98|79.02|78.99|79.01|78.98|2500
1651838030000|2022-05-06 11:53:50|79.02|79|79.02|78.99|79.02|79|79.02|78.98|5170
1651838040000|2022-05-06 11:54:00|79.01|78.98|79.01|78.98|79.01|78.98|79.01|78.98|3074
1651838050000|2022-05-06 11:54:10||79||78.98||79||78.98|500
1651838060000|2022-05-06 11:54:20|79|78.97|78.99|78.95|79.01|78.97|78.99|78.95|1130
1651838070000|2022-05-06 11:54:30|||||||||7262
1651838080000|2022-05-06 11:54:40|79|78.97|79.01|78.96|79.01|78.97|78.99|78.95|10520
1651838090000|2022-05-06 11:54:50||78.97||78.97||78.97||78.97|2003
1651838100000|2022-05-06 11:55:00|79.02|78.98|79.04|79|79.04|79.01|79.02|78.98|8655
1651838110000|2022-05-06 11:55:10|||||||||1244
1651838120000|2022-05-06 11:55:20|79.05|79.01|79.08|79.03|79.08|79.03|79.05|79.01|5453
1651838130000|2022-05-06 11:55:30|79.07|79.02|79.03|78.99|79.08|79.02|79.03|78.99|2991
1651838140000|2022-05-06 11:55:40||79||79.01||79.01||79|0
1651838150000|2022-05-06 11:55:50||79||78.99||79||78.99|2957
1651838160000|2022-05-06 11:56:00||79.01||79||79.01||78.99|0
1651838170000|2022-05-06 11:56:10|79.04|79.02|79.04|78.99|79.05|79.02|79.04|78.99|1741
1651838180000|2022-05-06 11:56:20|79.05|79.02|79.02|78.99|79.05|79.02|79.02|78.97|7908
1651838190000|2022-05-06 11:56:30|||||||||12574
1651838210000|2022-05-06 11:56:50|||||||||6285
1651838220000|2022-05-06 11:57:00|79|78.97|78.99|78.96|79|78.97|78.99|78.96|1273
1651838230000|2022-05-06 11:57:10|78.98||78.98||78.98||78.98||12795
1651838240000|2022-05-06 11:57:20|78.97|78.95|78.92|78.89|78.97|78.95|78.92|78.89|25220
1651838250000|2022-05-06 11:57:30|78.91|78.88|78.89|78.84|78.91|78.88|78.89|78.84|8272
1651838260000|2022-05-06 11:57:40|78.88||78.86||78.88||78.86||3749
1651838270000|2022-05-06 11:57:50||78.82||78.82||78.82||78.82|2762
1651838280000|2022-05-06 11:58:00|78.88|78.83|78.89|78.85|78.91|78.85|78.86|78.82|20383
1651838290000|2022-05-06 11:58:10|78.9|78.88|78.9|78.87|78.9|78.88|78.9|78.86|9416
1651838300000|2022-05-06 11:58:20||78.85||78.85||78.85||78.85|0
1651838310000|2022-05-06 11:58:30||78.86||78.87||78.87||78.86|15095
1651838320000|2022-05-06 11:58:40|78.89|78.86|78.89|78.85|78.89|78.86|78.89|78.85|0
1651838330000|2022-05-06 11:58:50|78.9|78.86|78.89|78.85|78.9|78.86|78.89|78.85|2426
1651838350000|2022-05-06 11:59:10|||||||||3034
1651838360000|2022-05-06 11:59:20|78.9|78.86|78.9|78.85|78.9|78.87|78.9|78.85|7427
1651838370000|2022-05-06 11:59:30|||||||||843
1651838380000|2022-05-06 11:59:40|78.88|78.84|78.79|78.75|78.88|78.84|78.79|78.74|57824
1651838390000|2022-05-06 11:59:50|78.78|78.74|78.78|78.74|78.78|78.74|78.78|78.74|26561
1651838400000|2022-05-06 12:00:00|78.77|78.73|78.77|78.73|78.77|78.73|78.74|78.7|22811
1651838410000|2022-05-06 12:00:10|78.78|78.74|78.78|78.75|78.79|78.75|78.78|78.74|30
1651838420000|2022-05-06 12:00:20|78.77|78.74|78.77|78.73|78.77|78.74|78.77|78.73|3907
1651838430000|2022-05-06 12:00:30||78.74||78.74||78.74||78.74|830
1651838440000|2022-05-06 12:00:40|78.78|78.76|78.78|78.74|78.78|78.76|78.77|78.74|4015
1651838450000|2022-05-06 12:00:50|78.77|78.73|78.74|78.7|78.77|78.73|78.74|78.7|10051
1651838460000|2022-05-06 12:01:00|78.76|78.71|78.76|78.73|78.77|78.73|78.76|78.71|510
1651838470000|2022-05-06 12:01:10|||||||||3272
1651838480000|2022-05-06 12:01:20|||||||||2000
1651838490000|2022-05-06 12:01:30|78.75|78.72|78.75|78.71|78.75|78.72|78.75|78.71|1294
1651838500000|2022-05-06 12:01:40|78.76|78.72|78.76|78.72|78.76|78.72|78.76|78.72|31
1651838510000|2022-05-06 12:01:50|78.75||78.75||78.75||78.75||0
1651838520000|2022-05-06 12:02:00|78.74|78.71|78.71|78.68|78.74|78.71|78.71|78.68|10276
1651838530000|2022-05-06 12:02:10|78.72|78.7|78.76|78.73|78.76|78.73|78.72|78.7|36918
1651838540000|2022-05-06 12:02:20|||||||||2668
1651838550000|2022-05-06 12:02:30||78.72||78.73||78.73||78.72|7404
1651838560000|2022-05-06 12:02:40|78.77|78.74|78.79|78.76|78.82|78.77|78.77|78.74|4715
1651838570000|2022-05-06 12:02:50|78.78|78.74|78.74|78.71|78.78|78.74|78.74|78.71|6976
1651838580000|2022-05-06 12:03:00|78.75|78.73|78.75|78.71|78.81|78.8|78.75|78.71|33990
1651838590000|2022-05-06 12:03:10|||||||||5041
1651838600000|2022-05-06 12:03:20|78.74|78.7|78.69|78.65|78.74|78.7|78.68|78.64|17872
1651838610000|2022-05-06 12:03:30|78.68|78.64|78.68|78.64|78.68|78.64|78.68|78.64|4
1651838620000|2022-05-06 12:03:40|78.67||78.66||78.67||78.66||0
1651838630000|2022-05-06 12:03:50|78.65|78.63|78.65|78.6|78.65|78.63|78.62|78.6|27948
1651838640000|2022-05-06 12:04:00||78.61||78.61||78.61||78.61|0
1651838660000|2022-05-06 12:04:20|78.66|78.62|78.69|78.64|78.7|78.64|78.66|78.62|13121
1651838670000|2022-05-06 12:04:30|78.68||78.68||78.68||78.68||0
1651838680000|2022-05-06 12:04:40|||||||||6314
1651838690000|2022-05-06 12:04:50|78.69|78.66|78.68|78.65|78.69|78.66|78.68|78.64|1243
1651838700000|2022-05-06 12:05:00|||||||||553
1651838710000|2022-05-06 12:05:10|78.67|78.64|78.67|78.63|78.68|78.64|78.67|78.62|12785
1651838720000|2022-05-06 12:05:20||78.62||78.62||78.62||78.62|2740
1651838740000|2022-05-06 12:05:40|78.66||78.66||78.66||78.66||5521
1651838760000|2022-05-06 12:06:00|78.64||78.64||78.64||78.64||4063
1651838770000|2022-05-06 12:06:10|78.66||78.65||78.66||78.65||1319
1651838780000|2022-05-06 12:06:20|78.64|78.61|78.6|78.56|78.64|78.61|78.6|78.54|32377
1651838790000|2022-05-06 12:06:30|||||||||7589
1651838810000|2022-05-06 12:06:50|78.59|78.55|78.59|78.55|78.59|78.55|78.59|78.55|93
1651838820000|2022-05-06 12:07:00|78.6|78.57|78.67|78.63|78.67|78.63|78.6|78.57|13662
1651838830000|2022-05-06 12:07:10|78.65||78.65||78.65||78.65||3000
1651838840000|2022-05-06 12:07:20|||||||||17710
1651838850000|2022-05-06 12:07:30|78.67|78.65|78.67|78.64|78.67|78.65|78.67|78.64|856
1651838860000|2022-05-06 12:07:40|78.7|78.65|78.79|78.75|78.8|78.75|78.7|78.65|14201
1651838870000|2022-05-06 12:07:50|78.77|78.74|78.77|78.71|78.77|78.75|78.77|78.71|19663
1651838880000|2022-05-06 12:08:00||78.72||78.72||78.72||78.72|18
1651838890000|2022-05-06 12:08:10||78.74||78.74||78.74||78.74|3268
1651838900000|2022-05-06 12:08:20|||||||||3526
1651838910000|2022-05-06 12:08:30|||||||||13000
1651838920000|2022-05-06 12:08:40|78.78|78.76|78.8|78.77|78.82|78.77|78.78|78.74|15508
1651838930000|2022-05-06 12:08:50|78.79|78.78|78.84|78.79|78.85|78.8|78.79|78.78|151
1651838940000|2022-05-06 12:09:00|78.83|78.78|78.8|78.74|78.83|78.78|78.8|78.74|4765
1651838950000|2022-05-06 12:09:10|78.79||78.8||78.8||78.79||6596
1651838960000|2022-05-06 12:09:20||78.77||78.77||78.77||78.77|2530
1651838970000|2022-05-06 12:09:30|78.81|78.79|78.83|78.78|78.83|78.79|78.8|78.75|1021
1651838980000|2022-05-06 12:09:40|78.84|78.8|78.87|78.83|78.88|78.83|78.84|78.8|7398
1651838990000|2022-05-06 12:09:50|78.88|78.85|78.84|78.8|78.88|78.85|78.84|78.8|3462
1651839000000|2022-05-06 12:10:00|78.85|78.85|78.85|78.82|78.87|78.85|78.85|78.8|25033
1651839010000|2022-05-06 12:10:10||78.81||78.8||78.81||78.8|0
1651839030000|2022-05-06 12:10:30|78.84|78.79|78.83|78.79|78.84|78.79|78.83|78.79|1
1651839040000|2022-05-06 12:10:40|78.81|78.78|78.8|78.76|78.81|78.78|78.8|78.74|445
1651839050000|2022-05-06 12:10:50|||||||||3542
1651839060000|2022-05-06 12:11:00|78.79|78.78|78.79|78.76|78.79|78.78|78.79|78.76|5100
1651839070000|2022-05-06 12:11:10|78.78|78.77|78.78|78.74|78.78|78.77|78.78|78.74|2525
1651839080000|2022-05-06 12:11:20|||||||||10945
1651839090000|2022-05-06 12:11:30|78.77||78.77||78.77||78.77||53
1651839110000|2022-05-06 12:11:50|||||||||2746
1651839120000|2022-05-06 12:12:00|78.78|78.77|78.79|78.76|78.79|78.78|78.77|78.74|12338
1651839130000|2022-05-06 12:12:10|78.78|78.75|78.74|78.7|78.78|78.75|78.74|78.7|22017
1651839140000|2022-05-06 12:12:20||78.69||78.69||78.69||78.69|16328
1651839160000|2022-05-06 12:12:40|78.73||78.73||78.74||78.73||11
1651839180000|2022-05-06 12:13:00|78.74|78.7|78.74|78.69|78.78|78.74|78.74|78.69|3412
1651839200000|2022-05-06 12:13:20|78.73||78.72||78.74||78.72||3870
1651839210000|2022-05-06 12:13:30|78.73|78.7|78.74|78.7|78.74|78.7|78.73|78.7|5982
1651839240000|2022-05-06 12:14:00|78.75|78.72|78.75|78.7|78.75|78.72|78.74|78.7|33763
1651839250000|2022-05-06 12:14:10|78.74||78.75||78.75||78.74||1265
1651839260000|2022-05-06 12:14:20|78.74||78.75||78.75||78.74||7569
1651839270000|2022-05-06 12:14:30|78.74||78.75||78.75||78.74||252
1651839280000|2022-05-06 12:14:40|78.74||78.75||78.75||78.73||3000
1651839290000|2022-05-06 12:14:50|78.74|78.71|78.74|78.71|78.74|78.71|78.74|78.71|758
1651839300000|2022-05-06 12:15:00|78.73|78.7|78.73|78.69|78.73|78.7|78.72|78.69|1451
1651839310000|2022-05-06 12:15:10|||||||||5
1651839330000|2022-05-06 12:15:30|||||||||26
1651839350000|2022-05-06 12:15:50|78.72|78.68|78.72|78.68|78.72|78.68|78.71|78.68|10443
1651839360000|2022-05-06 12:16:00|78.71||78.71||78.71||78.71||22
1651839370000|2022-05-06 12:16:10||78.67||78.68||78.68||78.66|409
1651839380000|2022-05-06 12:16:20|78.72|78.69|78.72|78.68|78.72|78.7|78.71|78.68|4891
1651839390000|2022-05-06 12:16:30|78.73|78.7|78.72|78.7|78.73|78.7|78.72|78.7|4111
1651839400000|2022-05-06 12:16:40||78.68||78.68||78.68||78.68|1253
1651839410000|2022-05-06 12:16:50|78.7|78.67|78.68|78.64|78.7|78.67|78.68|78.64|2570
1651839420000|2022-05-06 12:17:00|78.67|78.62|78.63|78.6|78.68|78.62|78.62|78.57|6423
1651839430000|2022-05-06 12:17:10|78.62||78.63||78.63||78.62||155
1651839440000|2022-05-06 12:17:20|78.62|78.59|78.62|78.57|78.62|78.59|78.62|78.56|1926
1651839450000|2022-05-06 12:17:30|78.61||78.61||78.61||78.61||1
1651839470000|2022-05-06 12:17:50|78.62|78.6|78.63|78.59|78.65|78.6|78.62|78.58|16707
1651839480000|2022-05-06 12:18:00|78.62|78.58|78.62|78.58|78.62|78.58|78.62|78.58|0
1651839490000|2022-05-06 12:18:10|78.59||78.6||78.62||78.59||4210
1651839520000|2022-05-06 12:18:40|78.59|78.57|78.59|78.55|78.6|78.57|78.59|78.54|3779
1651839530000|2022-05-06 12:18:50|||||||||2358
1651839540000|2022-05-06 12:19:00|78.6|78.58|78.73|78.68|78.73|78.69|78.6|78.58|17201
1651839550000|2022-05-06 12:19:10|78.74|78.7|78.75|78.7|78.76|78.7|78.74|78.7|0
1651839570000|2022-05-06 12:19:30||78.72||78.72||78.72||78.72|1307
1651839600000|2022-05-06 12:20:00|78.74|78.7|78.72|78.66|78.74|78.7|78.7|78.66|4420
1651839610000|2022-05-06 12:20:10|78.71|78.67|78.68|78.65|78.71|78.67|78.67|78.61|11811
1651839620000|2022-05-06 12:20:20||78.64||78.65||78.65||78.64|20521
1651839650000|2022-05-06 12:20:50|||||||||2542
1651839660000|2022-05-06 12:21:00|78.69|78.67|78.73|78.69|78.73|78.71|78.69|78.67|16645
1651839670000|2022-05-06 12:21:10|||||||||2517
1651839680000|2022-05-06 12:21:20|||||||||5294
1651839690000|2022-05-06 12:21:30|||||||||64
1651839700000|2022-05-06 12:21:40|78.71|78.71|78.73|78.69|78.73|78.71|78.71|78.69|4120
1651839710000|2022-05-06 12:21:50||78.71||78.69||78.71||78.69|6180
1651839720000|2022-05-06 12:22:00|78.72|78.68|78.72|78.67|78.72|78.68|78.72|78.67|3004
1651839730000|2022-05-06 12:22:10|78.71|78.65|78.69|78.64|78.71|78.65|78.69|78.64|200
1651839740000|2022-05-06 12:22:20|||||||||6394
1651839750000|2022-05-06 12:22:30|||||||||2256
1651839760000|2022-05-06 12:22:40|78.68||78.67||78.68||78.67||2407
1651839770000|2022-05-06 12:22:50|78.66|78.62|78.63|78.58|78.66|78.62|78.61|78.58|7011
1651839780000|2022-05-06 12:23:00|78.62|78.6|78.64|78.59|78.65|78.6|78.62|78.59|6746
1651839790000|2022-05-06 12:23:10|78.63|78.6|78.64|78.6|78.64|78.6|78.63|78.6|0
1651839810000|2022-05-06 12:23:30|||||||||5511
1651839820000|2022-05-06 12:23:40|||||||||6312
1651839840000|2022-05-06 12:24:00|78.63||78.63||78.64||78.63||5002
1651839850000|2022-05-06 12:24:10|||||||||12
1651839860000|2022-05-06 12:24:20|78.64|78.61|78.67|78.65|78.69|78.65|78.64|78.61|7109
1651839870000|2022-05-06 12:24:30|78.69|78.66|78.69|78.65|78.69|78.66|78.67|78.65|2437
1651839880000|2022-05-06 12:24:40|||||||||1000
1651839890000|2022-05-06 12:24:50|||||||||37
1651839900000|2022-05-06 12:25:00|78.67|78.64|78.64|78.6|78.67|78.64|78.64|78.6|30
1651839920000|2022-05-06 12:25:20|78.63||78.62||78.63||78.62||1110
1651839930000|2022-05-06 12:25:30|78.64||78.64||78.64||78.64||2665
1651839940000|2022-05-06 12:25:40|78.65|78.61|78.64|78.6|78.67|78.61|78.63|78.6|18111
1651839950000|2022-05-06 12:25:50|||||||||705
1651839960000|2022-05-06 12:26:00|78.63|78.61|78.59|78.55|78.63|78.61|78.58|78.55|10161
1651839970000|2022-05-06 12:26:10|78.58|78.56|78.59|78.55|78.6|78.58|78.58|78.55|19902
1651839980000|2022-05-06 12:26:20|78.58|78.53|78.55|78.51|78.58|78.53|78.55|78.5|13514
1651839990000|2022-05-06 12:26:30|78.54|78.5|78.5|78.44|78.54|78.5|78.5|78.44|4801
1651840000000|2022-05-06 12:26:40||78.45||78.44||78.45||78.44|8977
1651840010000|2022-05-06 12:26:50|78.49|78.45|78.5|78.44|78.5|78.45|78.49|78.44|1603
1651840020000|2022-05-06 12:27:00||78.45||78.44||78.46||78.44|2000
1651840030000|2022-05-06 12:27:10|78.49|78.43|78.49|78.44|78.49|78.44|78.49|78.43|3980
1651840040000|2022-05-06 12:27:20|78.48|78.43|78.49|78.44|78.49|78.44|78.48|78.43|245
1651840050000|2022-05-06 12:27:30|78.5|78.47|78.48|78.43|78.5|78.47|78.48|78.43|14746
1651840060000|2022-05-06 12:27:40|78.49|78.45|78.5|78.47|78.5|78.47|78.49|78.45|6374
1651840070000|2022-05-06 12:27:50|78.52|78.49|78.52|78.48|78.55|78.49|78.52|78.47|56494
1651840080000|2022-05-06 12:28:00|78.54|78.5|78.55|78.51|78.55|78.51|78.53|78.49|6457
1651840090000|2022-05-06 12:28:10|78.54|78.5|78.55|78.5|78.55|78.5|78.54|78.5|6383
1651840100000|2022-05-06 12:28:20||78.51||78.51||78.52||78.51|220
1651840110000|2022-05-06 12:28:30|78.54|78.5|78.54|78.5|78.54|78.5|78.54|78.5|923
1651840120000|2022-05-06 12:28:40|78.55|78.53|78.55|78.52|78.55|78.53|78.55|78.52|5490
1651840130000|2022-05-06 12:28:50||78.51||78.5||78.51||78.5|176
1651840140000|2022-05-06 12:29:00|78.56||78.54||78.56||78.54||63051
1651840150000|2022-05-06 12:29:10|78.55|78.52|78.55|78.5|78.56|78.52|78.54|78.5|5338
1651840160000|2022-05-06 12:29:20|78.56|78.56|78.57|78.53|78.64|78.6|78.56|78.51|73134
1651840170000|2022-05-06 12:29:30|78.58|78.55|78.64|78.58|78.64|78.59|78.57|78.53|7408
1651840180000|2022-05-06 12:29:40|78.62|78.57|78.58|78.53|78.62|78.57|78.58|78.53|663
1651840190000|2022-05-06 12:29:50|78.57|78.52|78.56|78.52|78.58|78.52|78.56|78.5|1873
1651840200000|2022-05-06 12:30:00|78.59||78.58||78.59||78.58||485
1651840210000|2022-05-06 12:30:10|78.6|78.53|78.81|78.74|78.84|78.81|78.6|78.53|49038
1651840220000|2022-05-06 12:30:20|78.82|78.75|78.97|78.95|78.97|78.96|78.82|78.75|85937
1651840230000|2022-05-06 12:30:30|79.01|78.93|79.18|79.13|79.18|79.13|79.01|78.93|81724
1651840240000|2022-05-06 12:30:40|79.16|79.1|79.22|79.16|79.27|79.17|79.16|79.07|13925
1651840250000|2022-05-06 12:30:50|79.24|79.17|79.34|79.24|79.34|79.26|79.24|79.17|28904
1651840260000|2022-05-06 12:31:00|79.31|79.22|79.18|79.14|79.31|79.22|79.15|79.07|13066
1651840270000|2022-05-06 12:31:10|79.15|79.11|79.09|79.01|79.15|79.11|79.07|78.99|8677
1651840280000|2022-05-06 12:31:20|79.06|79|79.11|79.05|79.14|79.11|79.01|78.93|30278
1651840290000|2022-05-06 12:31:30|79.09|79.03|79.09|79.04|79.11|79.07|79.08|79.01|8909
1651840300000|2022-05-06 12:31:40|79.07|79.01|79.03|78.99|79.09|79.01|79.01|78.96|5357
1651840310000|2022-05-06 12:31:50|79.01|78.96|79.04|78.97|79.05|79|79.01|78.96|2789
1651840320000|2022-05-06 12:32:00|79.02|78.96|79.05|78.97|79.06|79.01|79|78.96|19930
1651840330000|2022-05-06 12:32:10|79.03|78.99|79.05|78.99|79.05|79.01|79.03|78.99|305
1651840340000|2022-05-06 12:32:20|79.04|78.97|79.03|78.98|79.05|78.98|79.02|78.96|5060
1651840350000|2022-05-06 12:32:30|79.04|79|79.04|78.99|79.05|79|79.04|78.98|7111
1651840360000|2022-05-06 12:32:40|79.05|79|79.12|79.06|79.15|79.06|79.05|79|22974
1651840370000|2022-05-06 12:32:50|79.1|79.04|79.13|79.04|79.13|79.08|79.08|79.01|48305
1651840380000|2022-05-06 12:33:00|79.11|79.05|79.06|79|79.11|79.09|79.06|79|72994
1651840390000|2022-05-06 12:33:10|79.04|78.98|79.04|78.98|79.04|78.98|79.04|78.98|0
1651840400000|2022-05-06 12:33:20|79.05|79.01|79.08|79.03|79.08|79.03|79.04|78.99|10048
1651840410000|2022-05-06 12:33:30|79.11|79.04|79.07|79.01|79.11|79.05|79.07|79.01|5414
1651840420000|2022-05-06 12:33:40|79.05|79|79.05|79.01|79.09|79.03|79.05|79|5005
1651840430000|2022-05-06 12:33:50|79.07||79.07||79.07||79.07||0
1651840440000|2022-05-06 12:34:00|79.09|79.02|79.11|79.06|79.11|79.06|79.09|79.02|362
1651840450000|2022-05-06 12:34:10||79.04||79.04||79.04||79.04|2530
1651840460000|2022-05-06 12:34:20|79.09|79.06|79.2|79.12|79.2|79.12|79.09|79.04|7867
1651840470000|2022-05-06 12:34:30|79.18|79.11|79.17|79.1|79.18|79.11|79.17|79.1|1008
1651840480000|2022-05-06 12:34:40|79.18|79.12|79.18|79.12|79.18|79.12|79.18|79.12|0
1651840490000|2022-05-06 12:34:50|79.17|79.1|79.17|79.12|79.17|79.12|79.17|79.1|27
1651840500000|2022-05-06 12:35:00|79.2|79.13|79.23|79.17|79.23|79.17|79.2|79.13|1074
1651840510000|2022-05-06 12:35:10|79.24||79.23||79.24||79.23||0
1651840520000|2022-05-06 12:35:20|79.21|79.15|79.23|79.17|79.23|79.17|79.21|79.15|628
1651840530000|2022-05-06 12:35:30||79.18||79.18||79.18||79.18|1530
1651840540000|2022-05-06 12:35:40|79.24|79.2|79.28|79.21|79.31|79.23|79.24|79.18|7541
1651840550000|2022-05-06 12:35:50|||||||||1062
1651840560000|2022-05-06 12:36:00|79.3|79.23|79.37|79.3|79.4|79.31|79.3|79.23|77
1651840570000|2022-05-06 12:36:10|79.36|79.31|79.38|79.32|79.38|79.32|79.35|79.3|13857
1651840580000|2022-05-06 12:36:20|79.4|79.33|79.41|79.36|79.42|79.38|79.4|79.32|30701
1651840590000|2022-05-06 12:36:30|79.42|79.37|79.44|79.4|79.46|79.4|79.42|79.37|4809
1651840600000|2022-05-06 12:36:40|79.42|79.38|79.42|79.38|79.44|79.38|79.42|79.36|4186
1651840610000|2022-05-06 12:36:50|79.4|79.36|79.42|79.38|79.42|79.38|79.4|79.35|674
1651840620000|2022-05-06 12:37:00|79.44|79.39|79.51|79.46|79.6|79.52|79.44|79.39|16653
1651840630000|2022-05-06 12:37:10|79.5||79.5||79.5||79.5||0
1651840640000|2022-05-06 12:37:20|79.47|79.43|79.48|79.43|79.53|79.5|79.47|79.41|31286
1651840650000|2022-05-06 12:37:30|79.5|79.45|79.5|79.46|79.5|79.46|79.5|79.43|2964
1651840660000|2022-05-06 12:37:40|79.51|79.48|79.5|79.46|79.57|79.48|79.5|79.46|14065
1651840670000|2022-05-06 12:37:50|79.48|79.43|79.49|79.45|79.5|79.46|79.48|79.41|4392
1651840680000|2022-05-06 12:38:00|||||||||18680
1651840700000|2022-05-06 12:38:20|79.47|79.41|79.49|79.42|79.49|79.42|79.47|79.41|2589
1651840710000|2022-05-06 12:38:30|79.5|79.47|79.54|79.47|79.54|79.47|79.5|79.47|2424
1651840730000|2022-05-06 12:38:50|79.56|79.48|79.62|79.56|79.66|79.58|79.55|79.48|7538
1651840740000|2022-05-06 12:39:00|79.64|79.58|79.62|79.58|79.64|79.58|79.62|79.56|8648
1651840750000|2022-05-06 12:39:10|79.61|79.56|79.59|79.56|79.61|79.56|79.59|79.56|12820
1651840760000|2022-05-06 12:39:20|79.6|79.57|79.62|79.57|79.62|79.57|79.6|79.57|9
1651840770000|2022-05-06 12:39:30|79.64|79.59|79.65|79.61|79.7|79.61|79.64|79.57|25643
1651840790000|2022-05-06 12:39:50|79.67|79.62|79.71|79.65|79.71|79.65|79.66|79.62|12889
1651840800000|2022-05-06 12:40:00||79.68||79.68||79.68||79.68|8926
1651840810000|2022-05-06 12:40:10|79.68|79.67|79.7|79.67|79.71|79.69|79.68|79.66|13767
1651840820000|2022-05-06 12:40:20|79.69|79.66|79.69|79.66|79.69|79.66|79.69|79.66|5688
1651840830000|2022-05-06 12:40:30|79.7|79.67|79.71|79.67|79.71|79.67|79.7|79.67|7476
1651840850000|2022-05-06 12:40:50|79.7|79.66|79.7|79.66|79.7|79.66|79.7|79.66|1412
1651840860000|2022-05-06 12:41:00|79.69|79.65|79.69|79.64|79.69|79.65|79.65|79.59|8591
1651840870000|2022-05-06 12:41:10|79.68|79.63|79.68|79.63|79.68|79.63|79.67|79.63|9
1651840880000|2022-05-06 12:41:20|79.69|79.64|79.67|79.63|79.69|79.64|79.67|79.63|2418
1651840890000|2022-05-06 12:41:30|79.68|79.64|79.71|79.69|79.71|79.69|79.68|79.64|15399
1651840900000|2022-05-06 12:41:40|79.72|79.7|79.8|79.73|79.8|79.73|79.72|79.69|12089
1651840910000|2022-05-06 12:41:50|79.76|79.72|79.73|79.69|79.76|79.73|79.71|79.68|11540
1651840920000|2022-05-06 12:42:00|||||||||2502
1651840930000|2022-05-06 12:42:10|79.74|79.7|79.81|79.76|79.81|79.76|79.74|79.7|3874
1651840940000|2022-05-06 12:42:20|79.79|79.75|79.72|79.67|79.79|79.75|79.72|79.67|8488
1651840950000|2022-05-06 12:42:30||79.69||79.68||79.69||79.67|6803
1651840960000|2022-05-06 12:42:40||79.69||79.69||79.69||79.69|62
1651840970000|2022-05-06 12:42:50|||||||||11837
1651840980000|2022-05-06 12:43:00|79.7|79.68|79.68|79.62|79.7|79.68|79.68|79.61|1737
1651840990000|2022-05-06 12:43:10|79.67|79.63|79.67|79.63|79.67|79.63|79.67|79.63|1255
1651841000000|2022-05-06 12:43:20||79.64||79.64||79.64||79.64|622
1651841010000|2022-05-06 12:43:30|||||||||4545
1651841020000|2022-05-06 12:43:40|||||||||2000
1651841040000|2022-05-06 12:44:00|79.66|79.63|79.63|79.59|79.66|79.63|79.62|79.57|1660
1651841050000|2022-05-06 12:44:10|||||||||5
1651841070000|2022-05-06 12:44:30|79.64|79.62|79.64|79.59|79.66|79.62|79.64|79.59|7759
1651841080000|2022-05-06 12:44:40|79.63||79.62||79.64||79.62||6988
1651841090000|2022-05-06 12:44:50|||||||||2734
1651841100000|2022-05-06 12:45:00|79.64|79.6|79.74|79.69|79.74|79.69|79.64|79.6|19117
1651841110000|2022-05-06 12:45:10|79.72||79.72||79.72||79.72||0
1651841120000|2022-05-06 12:45:20|79.71|79.68|79.66|79.61|79.71|79.68|79.65|79.6|13060
1651841130000|2022-05-06 12:45:30|79.65||79.65||79.66||79.65||635
1651841140000|2022-05-06 12:45:40|79.66|79.63|79.68|79.66|79.68|79.66|79.66|79.63|14691
1651841150000|2022-05-06 12:45:50|79.71|79.67|79.72|79.69|79.72|79.69|79.71|79.67|964
1651841160000|2022-05-06 12:46:00|79.75|79.71|79.65|79.59|79.75|79.71|79.63|79.57|10217
1651841170000|2022-05-06 12:46:10|79.66|79.62|79.66|79.59|79.66|79.62|79.65|79.59|3000
1651841180000|2022-05-06 12:46:20|79.65|79.61|79.65|79.61|79.65|79.61|79.65|79.61|0
1651841190000|2022-05-06 12:46:30|79.64||79.65||79.65||79.64||0
1651841200000|2022-05-06 12:46:40||79.62||79.61||79.62||79.61|0
1651841210000|2022-05-06 12:46:50|79.64|79.6|79.6|79.56|79.64|79.6|79.58|79.53|10603
1651841220000|2022-05-06 12:47:00|79.63|79.58|79.65|79.6|79.65|79.6|79.63|79.58|13833
1651841230000|2022-05-06 12:47:10|||||||||667
1651841240000|2022-05-06 12:47:20|79.64|79.59|79.64|79.59|79.64|79.59|79.63|79.59|12480
1651841250000|2022-05-06 12:47:30|79.65|79.6|79.65|79.6|79.65|79.62|79.64|79.6|3734
1651841260000|2022-05-06 12:47:40|79.64||79.64||79.65||79.64||2000
1651841270000|2022-05-06 12:47:50|79.65|79.61|79.65|79.61|79.65|79.61|79.65|79.61|11603
1651841280000|2022-05-06 12:48:00|79.66|79.62|79.69|79.66|79.71|79.67|79.66|79.62|2462
1651841290000|2022-05-06 12:48:10|79.7|79.67|79.69|79.67|79.7|79.67|79.69|79.67|1300
1651841300000|2022-05-06 12:48:20|79.7|79.68|79.7|79.67|79.7|79.68|79.7|79.67|12048
1651841310000|2022-05-06 12:48:30|79.71|79.66|79.74|79.68|79.75|79.7|79.71|79.66|2304
1651841320000|2022-05-06 12:48:40|79.73|79.67|79.72|79.67|79.73|79.68|79.72|79.67|908
1651841330000|2022-05-06 12:48:50|79.71|79.68|79.69|79.63|79.72|79.68|79.68|79.62|16541
1651841340000|2022-05-06 12:49:00|79.68|79.65|79.69|79.63|79.73|79.72|79.68|79.63|53855
1651841350000|2022-05-06 12:49:10||79.64||79.64||79.64||79.64|0
1651841370000|2022-05-06 12:49:30|79.68|79.63|79.6|79.56|79.68|79.63|79.57|79.53|7559
1651841380000|2022-05-06 12:49:40|79.59|79.57|79.62|79.57|79.63|79.57|79.59|79.57|6030
1651841390000|2022-05-06 12:49:50|79.63|79.6|79.66|79.61|79.66|79.61|79.63|79.6|58806
1651841400000|2022-05-06 12:50:00|79.67||79.66||79.67||79.66||6278
1651841420000|2022-05-06 12:50:20|||||||||2882
1651841430000|2022-05-06 12:50:30||79.62||79.61||79.62||79.61|1388
1651841440000|2022-05-06 12:50:40|79.65|79.6|79.63|79.6|79.65|79.6|79.62|79.6|1408
1651841450000|2022-05-06 12:50:50|79.61|79.58|79.63|79.6|79.63|79.6|79.61|79.57|634
1651841460000|2022-05-06 12:51:00|79.64|79.62|79.62|79.58|79.64|79.62|79.62|79.58|5395
1651841470000|2022-05-06 12:51:10|79.63|79.59|79.64|79.6|79.64|79.6|79.62|79.59|2180
1651841480000|2022-05-06 12:51:20|79.63|79.61|79.64|79.61|79.64|79.61|79.62|79.61|41075
1651841490000|2022-05-06 12:51:30||79.6||79.6||79.6||79.6|6236
1651841500000|2022-05-06 12:51:40|79.63|79.61|79.58|79.56|79.63|79.61|79.58|79.54|21886
1651841510000|2022-05-06 12:51:50|||||||||3000
1651841520000|2022-05-06 12:52:00|79.59|79.58|79.58|79.56|79.62|79.58|79.58|79.56|13566
1651841530000|2022-05-06 12:52:10|79.61||79.59||79.62||79.59||1120
1651841540000|2022-05-06 12:52:20|79.6||79.59||79.6||79.59||3250
1651841560000|2022-05-06 12:52:40|79.6|79.57|79.62|79.58|79.62|79.58|79.59|79.57|10053
1651841570000|2022-05-06 12:52:50|79.61|79.57|79.6|79.57|79.61|79.58|79.6|79.57|604
1651841580000|2022-05-06 12:53:00|||||||||11265
1651841590000|2022-05-06 12:53:10|79.59||79.6||79.6||79.59||1214
1651841600000|2022-05-06 12:53:20|79.59|79.56|79.57|79.54|79.59|79.56|79.56|79.53|5128
1651841610000|2022-05-06 12:53:30|79.56|79.53|79.56|79.52|79.57|79.54|79.56|79.52|21
1651841620000|2022-05-06 12:53:40|79.55|79.54|79.56|79.53|79.56|79.54|79.52|79.48|15145
1651841630000|2022-05-06 12:53:50|79.59|79.54|79.65|79.6|79.66|79.6|79.56|79.54|21968
1651841640000|2022-05-06 12:54:00|79.63|79.61|79.66|79.62|79.66|79.62|79.63|79.61|8973
1651841670000|2022-05-06 12:54:30|79.68|79.63|79.71|79.67|79.72|79.69|79.67|79.63|11874
1651841680000|2022-05-06 12:54:40|79.72||79.71||79.72||79.71||0
1651841690000|2022-05-06 12:54:50|79.69|79.66|79.65|79.6|79.69|79.66|79.65|79.6|2743
1651841700000|2022-05-06 12:55:00|79.66|79.63|79.65|79.6|79.66|79.63|79.65|79.6|4017
1651841710000|2022-05-06 12:55:10|||||||||215
1651841720000|2022-05-06 12:55:20|79.64||79.64||79.64||79.63||3691
1651841730000|2022-05-06 12:55:30|79.63|79.59|79.58|79.55|79.63|79.59|79.58|79.53|4356
1651841740000|2022-05-06 12:55:40|79.59|79.54|79.61|79.57|79.61|79.57|79.58|79.54|2337
1651841750000|2022-05-06 12:55:50|79.6|79.56|79.58|79.54|79.6|79.56|79.57|79.53|6921
1651841760000|2022-05-06 12:56:00|79.57|79.52|79.53|79.49|79.57|79.52|79.51|79.48|4185
1651841770000|2022-05-06 12:56:10|79.55|79.51|79.57|79.53|79.57|79.53|79.54|79.5|16524
1651841780000|2022-05-06 12:56:20|79.58|79.54|79.61|79.58|79.61|79.59|79.58|79.54|6390
1651841790000|2022-05-06 12:56:30|79.62|79.6|79.64|79.59|79.67|79.62|79.62|79.58|29841
1651841800000|2022-05-06 12:56:40|79.63|79.62|79.63|79.6|79.68|79.62|79.62|79.57|5803
1651841810000|2022-05-06 12:56:50|79.62|79.58|79.65|79.59|79.65|79.59|79.61|79.57|494
1651841820000|2022-05-06 12:57:00|79.66|79.58|79.59|79.55|79.66|79.58|79.57|79.54|14585
1651841830000|2022-05-06 12:57:10|79.58|79.54|79.58|79.54|79.58|79.54|79.58|79.54|0
1651841840000|2022-05-06 12:57:20||79.55||79.55||79.55||79.55|2839
1651841850000|2022-05-06 12:57:30|79.59|79.57|79.59|79.55|79.61|79.58|79.58|79.55|31814
1651841860000|2022-05-06 12:57:40|||||||||108
1651841870000|2022-05-06 12:57:50|79.6|79.62|79.62|79.57|79.64|79.62|79.6|79.57|66331
1651841880000|2022-05-06 12:58:00|79.61|79.56|79.61|79.56|79.62|79.58|79.61|79.56|2213
1651841890000|2022-05-06 12:58:10|79.6|79.54|79.58|79.54|79.6|79.54|79.57|79.54|577
1651841900000|2022-05-06 12:58:20|79.59|79.55|79.6|79.56|79.6|79.56|79.58|79.55|7443
1651841920000|2022-05-06 12:58:40|79.59|79.54|79.56|79.52|79.6|79.55|79.54|79.52|1939
1651841950000|2022-05-06 12:59:10|79.55||79.56||79.56||79.55||6802
1651841960000|2022-05-06 12:59:20|79.55||79.55||79.55||79.55||0
1651841970000|2022-05-06 12:59:30|79.56|79.53|79.56|79.52|79.56|79.53|79.56|79.52|5617
1651841980000|2022-05-06 12:59:40|79.55|79.51|79.55|79.51|79.55|79.52|79.51|79.5|14311
1651841990000|2022-05-06 12:59:50|79.54|79.5|79.55|79.5|79.55|79.51|79.51|79.49|9055
1651842000000|2022-05-06 13:00:00|||||||||58
1651842010000|2022-05-06 13:00:10|79.54|79.49|79.54|79.49|79.54|79.49|79.54|79.49|0
1651842030000|2022-05-06 13:00:30|79.56|79.5|79.54|79.5|79.57|79.51|79.54|79.5|2941
1651842040000|2022-05-06 13:00:40|79.53|79.49|79.42|79.37|79.53|79.49|79.39|79.33|31811
1651842050000|2022-05-06 13:00:50|79.43|79.38|79.45|79.41|79.48|79.42|79.39|79.35|13581
1651842060000|2022-05-06 13:01:00|79.48|79.42|79.48|79.43|79.48|79.43|79.45|79.42|2162
1651842070000|2022-05-06 13:01:10|79.47|79.42|79.4|79.37|79.47|79.42|79.4|79.37|6095
1651842080000|2022-05-06 13:01:20|79.41|79.38|79.46|79.42|79.48|79.42|79.41|79.38|2672
1651842110000|2022-05-06 13:01:50|79.47|79.43|79.51|79.48|79.51|79.48|79.47|79.43|9689
1651842120000|2022-05-06 13:02:00|79.52|79.49|79.51|79.49|79.52|79.49|79.51|79.49|116
1651842130000|2022-05-06 13:02:10|79.52|79.5|79.52|79.5|79.54|79.51|79.51|79.49|23897
1651842150000|2022-05-06 13:02:30|79.51|79.49|79.51|79.48|79.51|79.49|79.51|79.48|3656
1651842160000|2022-05-06 13:02:40||79.49||79.49||79.49||79.49|11257
1651842170000|2022-05-06 13:02:50||79.48||79.48||79.48||79.47|5194
1651842180000|2022-05-06 13:03:00|||||||||10000
1651842190000|2022-05-06 13:03:10||79.49||79.48||79.49||79.48|0
1651842200000|2022-05-06 13:03:20|||||||||493
1651842210000|2022-05-06 13:03:30|79.52|79.5|79.55|79.52|79.56|79.54|79.52|79.5|11860
1651842220000|2022-05-06 13:03:40|79.54|79.51|79.52|79.47|79.55|79.52|79.52|79.47|13681
1651842230000|2022-05-06 13:03:50|79.51|79.48|79.5|79.47|79.51|79.48|79.5|79.47|4740
1651842240000|2022-05-06 13:04:00|79.51||79.51||79.51||79.51||1350
1651842250000|2022-05-06 13:04:10|79.5||79.51||79.51||79.5||2295
1651842260000|2022-05-06 13:04:20|79.52|79.48|79.54|79.49|79.59|79.54|79.52|79.48|9761
1651842280000|2022-05-06 13:04:40|79.53|79.48|79.51|79.47|79.53|79.5|79.49|79.45|8612
1651842290000|2022-05-06 13:04:50|79.52|79.52|79.53|79.5|79.53|79.52|79.51|79.47|54407
1651842300000|2022-05-06 13:05:00||79.49||79.51||79.52||79.49|6491
1651842310000|2022-05-06 13:05:10|79.52|79.49|79.51|79.48|79.52|79.49|79.5|79.46|1305
1651842320000|2022-05-06 13:05:20|79.52|79.5|79.53|79.49|79.53|79.5|79.52|79.48|6103
1651842330000|2022-05-06 13:05:30|79.52||79.52||79.52||79.51||40
1651842340000|2022-05-06 13:05:40|||||||||20000
1651842350000|2022-05-06 13:05:50|79.53|79.51|79.58|79.53|79.6|79.54|79.53|79.51|2074
1651842360000|2022-05-06 13:06:00|79.57|79.54|79.58|79.53|79.58|79.54|79.56|79.53|7000
1651842370000|2022-05-06 13:06:10|79.57|79.55|79.57|79.54|79.57|79.55|79.57|79.53|2500
1651842400000|2022-05-06 13:06:40|79.58||79.58||79.58||79.58||4642
1651842410000|2022-05-06 13:06:50|||||||||75
1651842420000|2022-05-06 13:07:00||79.55||79.54||79.55||79.54|183
1651842430000|2022-05-06 13:07:10|79.57||79.57||79.57||79.57||2
1651842450000|2022-05-06 13:07:30|||||||||4
1651842460000|2022-05-06 13:07:40|79.56|79.53|79.54|79.49|79.56|79.53|79.54|79.49|6280
1651842470000|2022-05-06 13:07:50||79.5||79.5||79.51||79.5|8041
1651842480000|2022-05-06 13:08:00|79.55|79.51|79.55|79.51|79.55|79.53|79.55|79.5|15202
1651842500000|2022-05-06 13:08:20|79.56|79.52|79.56|79.52|79.56|79.54|79.56|79.52|7295
1651842520000|2022-05-06 13:08:40|79.58|79.53|79.58|79.54|79.58|79.54|79.58|79.53|1873
1651842530000|2022-05-06 13:08:50|79.59|79.57|79.61|79.57|79.62|79.59|79.59|79.55|6105
1651842540000|2022-05-06 13:09:00|79.64|79.58|79.64|79.62|79.67|79.62|79.64|79.58|2817
1651842550000|2022-05-06 13:09:10||79.61||79.61||79.61||79.61|23
1651842560000|2022-05-06 13:09:20||79.62||79.62||79.62||79.62|117
1651842570000|2022-05-06 13:09:30|79.65|79.61|79.65|79.62|79.65|79.62|79.65|79.61|686
1651842580000|2022-05-06 13:09:40|||||||||32597
1651842590000|2022-05-06 13:09:50|79.66|79.63|79.66|79.61|79.69|79.64|79.63|79.61|8447
1651842600000|2022-05-06 13:10:00|79.67|79.62|79.67|79.63|79.69|79.65|79.67|79.62|5368
1651842610000|2022-05-06 13:10:10|79.69|79.66|79.68|79.64|79.7|79.67|79.66|79.64|25445
1651842620000|2022-05-06 13:10:20|79.69|79.67|79.78|79.73|79.78|79.73|79.69|79.67|5766
1651842630000|2022-05-06 13:10:30|79.75|79.74|79.81|79.78|79.82|79.78|79.75|79.74|10441
1651842640000|2022-05-06 13:10:40|79.8|79.77|79.8|79.76|79.81|79.79|79.8|79.76|3154
1651842650000|2022-05-06 13:10:50|79.81|79.77|79.88|79.83|79.88|79.83|79.81|79.77|5014
1651842660000|2022-05-06 13:11:00|79.85|79.85|79.92|79.9|79.95|79.9|79.85|79.85|8838
1651842670000|2022-05-06 13:11:10|79.94|79.91|79.93|79.9|79.95|79.91|79.93|79.9|155
1651842680000|2022-05-06 13:11:20|79.95|79.91|79.94|79.91|79.95|79.92|79.93|79.88|37937
1651842690000|2022-05-06 13:11:30|79.92|79.9|79.94|79.91|79.94|79.91|79.92|79.9|1089
1651842700000|2022-05-06 13:11:40|79.95||79.95||79.95||79.95||3508
1651842710000|2022-05-06 13:11:50|79.94|79.92|79.97|79.93|79.97|79.93|79.94|79.91|1054
1651842720000|2022-05-06 13:12:00|79.98|79.99|79.99|79.96|80.02|79.99|79.98|79.94|36229
1651842740000|2022-05-06 13:12:20|80|79.97|80.1|80.06|80.14|80.07|80|79.97|12441
1651842750000|2022-05-06 13:12:30|80.09|80.03|80.07|80.05|80.09|80.05|80.07|80.02|10646
1651842760000|2022-05-06 13:12:40|80.08||80.08||80.08||80.08||2891
1651842770000|2022-05-06 13:12:50|80.09|80.06|80.07|80.05|80.09|80.06|80.07|80.05|3852
1651842780000|2022-05-06 13:13:00|80.09|80.06|80.09|80.06|80.09|80.06|80.09|80.06|1030
1651842790000|2022-05-06 13:13:10|80.1|80.08|80.12|80.09|80.16|80.1|80.1|80.08|4361
1651842800000|2022-05-06 13:13:20|80.11|80.08|80.11|80.09|80.12|80.1|80.11|80.08|22702
1651842810000|2022-05-06 13:13:30|80.12|80.08|80.13|80.09|80.17|80.12|80.12|80.08|11976
1651842820000|2022-05-06 13:13:40|80.12|80.1|80.04|80|80.12|80.1|80.04|80|8730
1651842830000|2022-05-06 13:13:50|80.05|80.01|80.05|80.01|80.06|80.01|80.05|80.01|31
1651842850000|2022-05-06 13:14:10|80.03|80.02|80.05|80.02|80.05|80.02|80.03|80|2142
1651842860000|2022-05-06 13:14:20|80.06||80.07||80.07||80.06||2309
1651842870000|2022-05-06 13:14:30|||||||||624
1651842880000|2022-05-06 13:14:40|80.09|80.03|80.09|80.05|80.1|80.05|80.07|80.03|8005
1651842890000|2022-05-06 13:14:50|80.1|80.06|80.17|80.12|80.17|80.12|80.1|80.06|3686
1651842900000|2022-05-06 13:15:00|80.16|80.09|80.14|80.12|80.16|80.12|80.13|80.08|3218
1651842910000|2022-05-06 13:15:10|80.13|80.08|80.07|80.02|80.13|80.08|80.07|80.02|7995
1651842920000|2022-05-06 13:15:20|80.08|80.03|80.1|80.07|80.13|80.07|80.08|80.03|5797
1651842930000|2022-05-06 13:15:30|80.11|80.08|80.15|80.1|80.17|80.1|80.11|80.08|12726
1651842940000|2022-05-06 13:15:40|80.16|80.11|80.16|80.13|80.17|80.13|80.16|80.11|5336
1651842950000|2022-05-06 13:15:50|80.17|80.14|80.22|80.16|80.23|80.16|80.17|80.14|4298
1651842960000|2022-05-06 13:16:00|80.23|80.17|80.24|80.19|80.25|80.19|80.23|80.17|6282
1651842970000|2022-05-06 13:16:10|80.26|80.2|80.24|80.22|80.28|80.22|80.24|80.2|1299
1651842980000|2022-05-06 13:16:20|80.23|80.21|80.24|80.19|80.24|80.21|80.2|80.14|13065
1651842990000|2022-05-06 13:16:30|80.23|80.17|80.2|80.13|80.23|80.17|80.2|80.13|1325
1651843000000|2022-05-06 13:16:40|80.19|80.12|80.17|80.12|80.19|80.12|80.17|80.1|0
1651843010000|2022-05-06 13:16:50|80.16|80.1|80.14|80.08|80.16|80.11|80.14|80.08|1090
1651843020000|2022-05-06 13:17:00||80.11||80.08||80.11||80.08|8327
1651843040000|2022-05-06 13:17:20||80.1||80.11||80.11||80.1|320
1651843050000|2022-05-06 13:17:30||80.1||80.1||80.1||80.1|931
1651843060000|2022-05-06 13:17:40||80.11||80.11||80.11||80.11|25427
1651843070000|2022-05-06 13:17:50|80.15|80.13|80.09|80.03|80.15|80.13|80.09|80.03|4510
1651843080000|2022-05-06 13:18:00||80.04||80.05||80.05||80.04|0
1651843090000|2022-05-06 13:18:10|80.08|80.04|80.08|80.04|80.08|80.04|80.08|80.04|5000
1651843110000|2022-05-06 13:18:30|80.07|80.05|80.15|80.11|80.17|80.11|80.07|80.04|15785
1651843120000|2022-05-06 13:18:40|80.13|80.1|80.13|80.09|80.13|80.1|80.13|80.07|24743
1651843130000|2022-05-06 13:18:50||80.1||80.1||80.1||80.1|0
1651843140000|2022-05-06 13:19:00|80.14|80.11|80.15|80.12|80.17|80.12|80.14|80.1|717
1651843150000|2022-05-06 13:19:10|80.18|80.14|80.21|80.16|80.21|80.16|80.17|80.12|861
1651843160000|2022-05-06 13:19:20|80.22|80.18|80.24|80.18|80.24|80.18|80.22|80.18|0
1651843170000|2022-05-06 13:19:30||80.2||80.18||80.2||80.18|310
1651843180000|2022-05-06 13:19:40|80.27|80.2|80.23|80.21|80.28|80.23|80.23|80.19|9258
1651843200000|2022-05-06 13:20:00|80.26|80.22|80.28|80.23|80.3|80.24|80.23|80.22|1892
1651843210000|2022-05-06 13:20:10|80.26|80.22|80.26|80.22|80.26|80.22|80.26|80.22|0
1651843220000|2022-05-06 13:20:20||80.23||80.21||80.23||80.21|0
1651843230000|2022-05-06 13:20:30||80.22||80.22||80.23||80.22|0
1651843240000|2022-05-06 13:20:40|80.25|80.21|80.17|80.13|80.25|80.21|80.17|80.12|15803
1651843250000|2022-05-06 13:20:50|80.19|80.15|80.2|80.15|80.22|80.17|80.19|80.15|4406
1651843260000|2022-05-06 13:21:00|||||||||2472
1651843270000|2022-05-06 13:21:10|80.18|80.16|80.2|80.16|80.2|80.16|80.18|80.16|5187
1651843280000|2022-05-06 13:21:20|||||||||1000
1651843290000|2022-05-06 13:21:30|80.19||80.19||80.19||80.19||0
1651843300000|2022-05-06 13:21:40|80.17|80.15|80.19|80.16|80.19|80.16|80.17|80.15|956
1651843310000|2022-05-06 13:21:50|80.2|80.15|80.2|80.17|80.2|80.17|80.2|80.15|4097
1651843320000|2022-05-06 13:22:00|80.22|80.19|80.22|80.19|80.22|80.19|80.22|80.19|4409
1651843330000|2022-05-06 13:22:10|80.24|80.21|80.27|80.22|80.27|80.26|80.24|80.19|21043
1651843340000|2022-05-06 13:22:20|80.25|80.21|80.25|80.21|80.25|80.21|80.25|80.21|0
1651843350000|2022-05-06 13:22:30|80.24|80.22|80.25|80.22|80.25|80.22|80.24|80.22|12
1651843360000|2022-05-06 13:22:40||80.21||80.21||80.21||80.21|0
1651843370000|2022-05-06 13:22:50|80.27|80.22|80.27|80.25|80.27|80.25|80.27|80.22|14370
1651843380000|2022-05-06 13:23:00|80.26|80.23|80.27|80.23|80.27|80.23|80.26|80.21|4502
1651843390000|2022-05-06 13:23:10|80.25|80.22|80.23|80.19|80.25|80.22|80.21|80.16|3320
1651843400000|2022-05-06 13:23:20||80.18||80.19||80.19||80.18|0
1651843410000|2022-05-06 13:23:30|||||||||2466
1651843420000|2022-05-06 13:23:40|80.25|80.2|80.23|80.2|80.25|80.2|80.23|80.2|4762
1651843430000|2022-05-06 13:23:50|80.25||80.22||80.25||80.22||0
1651843440000|2022-05-06 13:24:00|||||||||584
1651843450000|2022-05-06 13:24:10|80.21|80.19|80.16|80.12|80.22|80.19|80.16|80.12|4935
1651843460000|2022-05-06 13:24:20|80.15|80.11|80.15|80.11|80.15|80.11|80.15|80.1|0
1651843480000|2022-05-06 13:24:40||80.12||80.12||80.12||80.12|0
1651843490000|2022-05-06 13:24:50||80.11||80.12||80.12||80.11|0
1651843500000|2022-05-06 13:25:00|80.14|80.11|80.08|80.04|80.14|80.11|80.08|80.03|3586
1651843510000|2022-05-06 13:25:10|80.07|80.05|80.07|80.02|80.07|80.05|80.05|80|671
1651843520000|2022-05-06 13:25:20|80.06|80.03|80.08|80.04|80.08|80.05|80.04|80.01|10809
1651843530000|2022-05-06 13:25:30|80.11|80.07|80.13|80.07|80.13|80.09|80.11|80.07|4379
1651843540000|2022-05-06 13:25:40|80.12|80.05|80.07|80.04|80.12|80.05|80.07|80.04|451
1651843550000|2022-05-06 13:25:50||80.02||80.02||80.04||80.01|859
1651843560000|2022-05-06 13:26:00|||||||||5241
1651843570000|2022-05-06 13:26:10|80.05|80.01|80.04|80.02|80.05|80.02|80.04|80|99
1651843580000|2022-05-06 13:26:20|80.05|80.03|80.17|80.13|80.2|80.16|80.05|80.02|12317
1651843590000|2022-05-06 13:26:30|80.15|80.14|80.17|80.12|80.17|80.14|80.15|80.11|5980
1651843600000|2022-05-06 13:26:40|||||||||125
1651843610000|2022-05-06 13:26:50|80.16|80.11|80.13|80.11|80.17|80.12|80.13|80.11|450
1651843620000|2022-05-06 13:27:00|80.11|80.1|80.05|80|80.11|80.1|80.05|80|16818
1651843630000|2022-05-06 13:27:10|80.06|80.03|80.03|80|80.06|80.03|80.03|80|1121
1651843640000|2022-05-06 13:27:20|80.05|80.01|80.05|80|80.06|80.03|80.03|80|1
1651843650000|2022-05-06 13:27:30||80.01||80.01||80.01||80.01|0
1651843660000|2022-05-06 13:27:40|80.06|80.04|80.06|80.04|80.06|80.04|80.05|80.01|3775
1651843670000|2022-05-06 13:27:50|80.07||80.07||80.07||80.06||4975
1651843680000|2022-05-06 13:28:00|80.06|80.03|80.06|80|80.06|80.03|80.06|80|2194
1651843690000|2022-05-06 13:28:10||80.01||80.01||80.01||80.01|6202
1651843700000|2022-05-06 13:28:20|80.07|80.03|79.99|79.95|80.07|80.03|79.98|79.92|5141
1651843710000|2022-05-06 13:28:30|80.01|79.98|80.03|79.97|80.04|79.98|79.99|79.96|4767
1651843730000|2022-05-06 13:28:50|80|79.99|80.03|79.97|80.04|79.99|80|79.97|1130
1651843740000|2022-05-06 13:29:00|80.02||80.02||80.02||80.02||1059
1651843750000|2022-05-06 13:29:10|80.03|79.98|80.03|80|80.03|80|80.03|79.98|1772
1651843760000|2022-05-06 13:29:20|80.02|79.97|80.08|80.03|80.09|80.03|80.02|79.97|5712
1651843770000|2022-05-06 13:29:30|80.06|80.02|80.05|80.01|80.06|80.02|80.05|80.01|2386
1651843780000|2022-05-06 13:29:40|80.04|80|79.99|79.95|80.04|80|79.99|79.94|4860
1651843790000|2022-05-06 13:29:50|80.01|79.96|80.04|80.01|80.05|80.01|80.01|79.96|3844
1651843800000|2022-05-06 13:30:00|80.05|80.03|80.25|80.22|80.26|80.22|80.05|80.03|45193
1651843810000|2022-05-06 13:30:10|80.26|80.2|80.19|80.15|80.28|80.22|80.19|80.14|5849
1651843820000|2022-05-06 13:30:20|80.2|80.17|80.18|80.13|80.23|80.19|80.18|80.13|10932
1651843830000|2022-05-06 13:30:30|80.16|80.15|80.13|80.1|80.16|80.15|80.13|80.1|7791
1651843840000|2022-05-06 13:30:40|80.15|80.11|80.12|80.07|80.16|80.13|80.12|80.07|10537
1651843850000|2022-05-06 13:30:50|80.11|80.08|80.13|80.08|80.14|80.11|80.11|80.08|1019
1651843860000|2022-05-06 13:31:00|80.11|80.1|80.12|80.09|80.13|80.1|80.09|80.06|11942
1651843870000|2022-05-06 13:31:10|80.1|80.1|80.14|80.1|80.15|80.13|80.1|80.06|9717
1651843880000|2022-05-06 13:31:20|80.13|80.08|80.08|80.05|80.13|80.08|80.08|80.04|1540
1651843890000|2022-05-06 13:31:30|80.09|80.06|80.08|80.05|80.11|80.07|80.08|80.05|1029
1651843900000|2022-05-06 13:31:40|80.09|80.08|80.12|80.08|80.13|80.1|80.09|80.08|8479
1651843910000|2022-05-06 13:31:50|80.09|80.07|80.15|80.12|80.18|80.13|80.07|80.05|12409
1651843920000|2022-05-06 13:32:00|80.17|80.13|80.11|80.07|80.18|80.14|80.11|80.07|5417
1651843930000|2022-05-06 13:32:10|80.12|80.08|80.12|80.07|80.12|80.09|80.11|80.06|8077
1651843940000|2022-05-06 13:32:20|80.13|80.12|80.13|80.1|80.17|80.14|80.12|80.07|7596
1651843950000|2022-05-06 13:32:30|80.14|80.12|80.14|80.09|80.15|80.12|80.11|80.07|73258
1651843960000|2022-05-06 13:32:40|80.12|80.1|80.14|80.09|80.15|80.12|80.11|80.08|6518
1651843970000|2022-05-06 13:32:50|80.12|80.08|80.14|80.09|80.16|80.11|80.1|80.08|15060
1651843980000|2022-05-06 13:33:00|80.12|80.1|80.04|80.01|80.12|80.1|80.03|79.98|20048
1651843990000|2022-05-06 13:33:10|80.07|79.98|80.01|79.95|80.07|79.98|80.01|79.94|6714
1651844000000|2022-05-06 13:33:20|80|79.97|79.96|79.94|80|79.97|79.96|79.89|15682
1651844010000|2022-05-06 13:33:30|79.94|79.91|79.88|79.83|79.94|79.92|79.88|79.82|11876
1651844020000|2022-05-06 13:33:40|79.87|79.82|79.86|79.83|79.88|79.83|79.85|79.8|4298
1651844030000|2022-05-06 13:33:50|79.84|79.82|79.85|79.81|79.86|79.82|79.84|79.78|3163
1651844040000|2022-05-06 13:34:00|79.86|79.82|79.86|79.82|79.86|79.82|79.86|79.82|79749
1651844050000|2022-05-06 13:34:10|79.85|79.84|79.82|79.78|79.86|79.84|79.82|79.77|9984
1651844060000|2022-05-06 13:34:20|79.8|79.77|79.74|79.68|79.8|79.77|79.74|79.68|4357
1651844070000|2022-05-06 13:34:30|79.73|79.69|79.77|79.73|79.8|79.76|79.71|79.66|25863
1651844080000|2022-05-06 13:34:40|79.8|79.75|79.78|79.75|79.8|79.77|79.77|79.73|11255
1651844090000|2022-05-06 13:34:50|79.8|79.77|79.81|79.79|79.85|79.79|79.79|79.77|9991
1651844100000|2022-05-06 13:35:00|79.8|79.8|79.73|79.71|79.81|79.8|79.73|79.71|16534
1651844110000|2022-05-06 13:35:10|79.74|79.72|79.89|79.83|79.92|79.87|79.74|79.72|9673
1651844120000|2022-05-06 13:35:20|79.88|79.84|79.87|79.83|79.89|79.86|79.87|79.83|17746
1651844130000|2022-05-06 13:35:30|79.86|79.82|79.87|79.84|79.89|79.85|79.84|79.79|7372
1651844140000|2022-05-06 13:35:40||79.82||79.82||79.82||79.82|0
1651844150000|2022-05-06 13:35:50|79.86|79.84|79.83|79.8|79.87|79.85|79.83|79.79|8914
1651844160000|2022-05-06 13:36:00|79.81|79.78|79.8|79.73|79.82|79.81|79.8|79.72|1578
1651844170000|2022-05-06 13:36:10|79.79|79.72|79.78|79.74|79.79|79.74|79.77|79.71|37
1651844180000|2022-05-06 13:36:20|79.79|79.75|79.78|79.74|79.79|79.75|79.78|79.74|6987
1651844190000|2022-05-06 13:36:30|||||||||301
1651844200000|2022-05-06 13:36:40|79.75|79.73|79.77|79.74|79.78|79.74|79.75|79.7|3956
1651844210000|2022-05-06 13:36:50|79.76||79.77||79.77||79.76||3009
1651844220000|2022-05-06 13:37:00|79.76|79.71|79.78|79.74|79.79|79.74|79.74|79.71|3431
1651844230000|2022-05-06 13:37:10|79.79|79.76|79.79|79.77|79.82|79.77|79.79|79.74|7523
1651844240000|2022-05-06 13:37:20|79.82|79.79|79.88|79.83|79.89|79.84|79.8|79.77|9940
1651844250000|2022-05-06 13:37:30|79.86||79.85||79.88||79.85||0
1651844260000|2022-05-06 13:37:40|79.84|79.84|79.85|79.82|79.85|79.84|79.84|79.82|5223
1651844270000|2022-05-06 13:37:50|79.84|79.83|79.87|79.83|79.92|79.86|79.84|79.82|16568
1651844280000|2022-05-06 13:38:00|79.85|79.84|79.88|79.84|79.88|79.84|79.85|79.83|889
1651844290000|2022-05-06 13:38:10|79.87|79.83|79.81|79.76|79.87|79.84|79.81|79.75|4693
1651844300000|2022-05-06 13:38:20|79.78|79.75|79.77|79.73|79.81|79.75|79.71|79.66|33400
1651844310000|2022-05-06 13:38:30|79.75|79.74|79.81|79.74|79.81|79.74|79.73|79.68|22618
1651844320000|2022-05-06 13:38:40|79.8|79.76|79.82|79.79|79.88|79.82|79.8|79.76|61283
1651844330000|2022-05-06 13:38:50|79.85|79.81|79.84|79.79|79.91|79.89|79.83|79.76|67879
1651844340000|2022-05-06 13:39:00|79.85|79.77|79.83|79.78|79.85|79.84|79.79|79.7|125612
1651844350000|2022-05-06 13:39:10|79.86|79.8|79.78|79.72|79.87|79.85|79.78|79.72|29283
1651844360000|2022-05-06 13:39:20|79.79|79.74|79.82|79.74|79.84|79.79|79.78|79.72|11799
1651844370000|2022-05-06 13:39:30|79.8|79.76|79.78|79.74|79.8|79.76|79.78|79.74|678
1651844380000|2022-05-06 13:39:40|||||||||3727
1651844390000|2022-05-06 13:39:50|79.76|79.76|79.8|79.74|79.8|79.76|79.76|79.7|9904
1651844400000|2022-05-06 13:40:00|79.81|79.77|79.82|79.78|79.84|79.81|79.77|79.74|13474
1651844410000|2022-05-06 13:40:10||79.77||79.77||79.77||79.77|0
1651844420000|2022-05-06 13:40:20|79.8|79.76|79.76|79.73|79.8|79.77|79.75|79.68|7041
1651844430000|2022-05-06 13:40:30|79.78|79.75|79.82|79.78|79.82|79.78|79.77|79.73|7303
1651844440000|2022-05-06 13:40:40|79.79|79.76|79.87|79.82|79.87|79.82|79.79|79.76|39897
1651844450000|2022-05-06 13:40:50|79.89|79.84|79.91|79.87|79.92|79.9|79.87|79.84|6445
1651844460000|2022-05-06 13:41:00|79.89|79.86|79.88|79.86|79.91|79.86|79.86|79.82|3127
1651844470000|2022-05-06 13:41:10|79.87|79.84|79.87|79.84|79.87|79.85|79.87|79.84|1353
1651844480000|2022-05-06 13:41:20|79.86|79.85|79.86|79.82|79.86|79.85|79.84|79.79|7205
1651844490000|2022-05-06 13:41:30|79.85|79.83|79.84|79.81|79.85|79.83|79.84|79.81|5547
1651844500000|2022-05-06 13:41:40|79.83|79.79|79.88|79.84|79.92|79.88|79.82|79.79|14826
1651844510000|2022-05-06 13:41:50|79.89|79.85|79.89|79.85|79.89|79.87|79.89|79.84|2006
1651844520000|2022-05-06 13:42:00|79.88|79.84|79.84|79.8|79.89|79.84|79.84|79.79|2433
1651844530000|2022-05-06 13:42:10|79.82|79.81|79.82|79.79|79.82|79.82|79.82|79.79|9201
1651844540000|2022-05-06 13:42:20|79.81|79.8|79.79|79.74|79.82|79.8|79.79|79.72|3692
1651844550000|2022-05-06 13:42:30|79.78|79.76|79.79|79.74|79.8|79.76|79.78|79.74|501
1651844560000|2022-05-06 13:42:40|79.78|79.76|79.75|79.69|79.78|79.76|79.75|79.68|3613
1651844570000|2022-05-06 13:42:50|79.74|79.7|79.72|79.68|79.74|79.7|79.72|79.66|3429
1651844580000|2022-05-06 13:43:00|79.71|79.65|79.67|79.61|79.71|79.65|79.67|79.6|2454
1651844590000|2022-05-06 13:43:10|79.66|79.62|79.65|79.62|79.66|79.62|79.64|79.62|1591
1651844600000|2022-05-06 13:43:20|79.66|79.63|79.75|79.69|79.75|79.71|79.64|79.63|27420
1651844610000|2022-05-06 13:43:30||79.72||79.72||79.72||79.72|599
1651844620000|2022-05-06 13:43:40|79.73|79.7|79.72|79.69|79.75|79.72|79.72|79.68|11811
1651844630000|2022-05-06 13:43:50|79.71|79.68|79.68|79.63|79.71|79.68|79.68|79.62|14885
1651844640000|2022-05-06 13:44:00||79.62||79.62||79.63||79.61|9365
1651844660000|2022-05-06 13:44:20|79.67|79.61|79.65|79.61|79.67|79.62|79.65|79.61|6286
1651844670000|2022-05-06 13:44:30|79.66|79.62|79.62|79.57|79.68|79.62|79.62|79.57|11083
1651844680000|2022-05-06 13:44:40|79.61|79.58|79.59|79.53|79.61|79.58|79.59|79.53|7044
1651844690000|2022-05-06 13:44:50|79.58|79.52|79.56|79.49|79.58|79.53|79.56|79.49|5251
1651844700000|2022-05-06 13:45:00|79.55|79.5|79.53|79.5|79.55|79.5|79.53|79.49|2055
1651844710000|2022-05-06 13:45:10|79.51|79.48|79.51|79.46|79.52|79.48|79.49|79.45|3539
1651844720000|2022-05-06 13:45:20|79.49|79.45|79.5|79.46|79.5|79.46|79.48|79.45|21096
1651844730000|2022-05-06 13:45:30|79.49|79.45|79.49|79.46|79.49|79.46|79.49|79.45|7240
1651844740000|2022-05-06 13:45:40|79.5|79.47|79.57|79.53|79.59|79.53|79.49|79.47|13596
1651844750000|2022-05-06 13:45:50|79.55|79.52|79.49|79.45|79.55|79.52|79.49|79.45|42513
1651844760000|2022-05-06 13:46:00|79.48|79.41|79.46|79.39|79.48|79.41|79.46|79.37|29133
1651844770000|2022-05-06 13:46:10|79.44|79.38|79.42|79.38|79.44|79.38|79.42|79.38|726
1651844780000|2022-05-06 13:46:20|79.41|79.36|79.41|79.36|79.41|79.38|79.4|79.34|9973
1651844790000|2022-05-06 13:46:30||79.37||79.37||79.37||79.37|100
1651844800000|2022-05-06 13:46:40|79.42|79.39|79.49|79.44|79.49|79.44|79.42|79.38|3966
1651844810000|2022-05-06 13:46:50|79.5|79.49|79.44|79.38|79.51|79.49|79.41|79.36|42063
1651844820000|2022-05-06 13:47:00|79.41||79.43||79.43||79.41||92
1651844830000|2022-05-06 13:47:10|79.42|79.36|79.36|79.31|79.42|79.36|79.34|79.3|2102
1651844840000|2022-05-06 13:47:20|79.38|79.32|79.35|79.31|79.45|79.38|79.35|79.31|69973
1651844850000|2022-05-06 13:47:30|79.36|79.33|79.36|79.32|79.37|79.33|79.36|79.31|2556
1651844860000|2022-05-06 13:47:40|79.35|79.33|79.33|79.28|79.35|79.33|79.31|79.24|11785
1651844870000|2022-05-06 13:47:50|79.35|79.3|79.42|79.39|79.44|79.39|79.35|79.3|46719
1651844890000|2022-05-06 13:48:10|79.45|79.41|79.46|79.41|79.5|79.47|79.42|79.39|40225
1651844900000|2022-05-06 13:48:20|79.47||79.47||79.48||79.45||5868
1651844910000|2022-05-06 13:48:30|79.45|79.4|79.46|79.41|79.47|79.43|79.43|79.4|8233
1651844920000|2022-05-06 13:48:40|79.45|79.42|79.45|79.4|79.45|79.42|79.45|79.4|25
1651844930000|2022-05-06 13:48:50||79.41||79.42||79.42||79.41|300863
1651844940000|2022-05-06 13:49:00|79.46|79.41|79.41|79.36|79.46|79.42|79.39|79.35|21569
1651844950000|2022-05-06 13:49:10|79.42|79.39|79.49|79.45|79.5|79.47|79.42|79.39|45292
1651844960000|2022-05-06 13:49:20|79.48|79.42|79.44|79.39|79.5|79.46|79.44|79.39|20115
1651844970000|2022-05-06 13:49:30|79.42|79.38|79.4|79.36|79.42|79.38|79.39|79.36|18058
1651844980000|2022-05-06 13:49:40|79.41|79.37|79.44|79.4|79.44|79.41|79.41|79.37|21871
1651844990000|2022-05-06 13:49:50|79.43|79.39|79.43|79.39|79.43|79.39|79.37|79.32|16300
1651845000000|2022-05-06 13:50:00|79.44|79.41|79.5|79.45|79.52|79.49|79.42|79.37|21540
1651845010000|2022-05-06 13:50:10|79.49|79.44|79.48|79.44|79.51|79.44|79.48|79.43|13621
1651845020000|2022-05-06 13:50:20|79.46|79.43|79.49|79.47|79.49|79.47|79.44|79.42|19995
1651845030000|2022-05-06 13:50:30|79.51|79.46|79.49|79.43|79.54|79.49|79.47|79.42|22698
1651845040000|2022-05-06 13:50:40|79.48|79.42|79.47|79.43|79.48|79.44|79.42|79.39|11183
1651845050000|2022-05-06 13:50:50|79.48|79.44|79.52|79.49|79.55|79.5|79.48|79.44|1640
1651845060000|2022-05-06 13:51:00|79.51|79.48|79.49|79.46|79.51|79.49|79.48|79.44|15820
1651845070000|2022-05-06 13:51:10|79.48|79.45|79.43|79.4|79.48|79.45|79.43|79.39|10949
1651845080000|2022-05-06 13:51:20|79.44|79.42|79.42|79.38|79.46|79.44|79.41|79.37|16304
1651845090000|2022-05-06 13:51:30|79.41|79.39|79.41|79.35|79.41|79.39|79.41|79.35|5517
1651845100000|2022-05-06 13:51:40|79.38|79.36|79.29|79.27|79.38|79.36|79.29|79.26|6789
1651845110000|2022-05-06 13:51:50|79.28|79.26|79.33|79.29|79.35|79.32|79.28|79.26|62973
1651845120000|2022-05-06 13:52:00|79.35|79.3|79.3|79.26|79.4|79.35|79.3|79.25|11559
1651845130000|2022-05-06 13:52:10|79.31|79.28|79.26|79.23|79.31|79.28|79.26|79.22|4958
1651845140000|2022-05-06 13:52:20|79.27|79.26|79.31|79.27|79.33|79.28|79.27|79.25|15039
1651845150000|2022-05-06 13:52:30|79.29|79.26|79.28|79.25|79.29|79.26|79.27|79.23|6259
1651845160000|2022-05-06 13:52:40||79.26||79.26||79.26||79.25|2000
1651845170000|2022-05-06 13:52:50|79.29|79.25|79.29|79.24|79.3|79.28|79.27|79.23|19624
1651845180000|2022-05-06 13:53:00|79.26|79.23|79.27|79.23|79.29|79.24|79.26|79.22|740
1651845190000|2022-05-06 13:53:10|79.29|79.25|79.28|79.25|79.29|79.25|79.28|79.24|8174
1651845200000|2022-05-06 13:53:20|79.27|79.23|79.24|79.22|79.27|79.25|79.24|79.2|5339
1651845210000|2022-05-06 13:53:30||79.2||79.22||79.22||79.2|2346
1651845220000|2022-05-06 13:53:40|79.25|79.23|79.37|79.32|79.37|79.32|79.24|79.22|10444
1651845230000|2022-05-06 13:53:50|79.36|79.31|79.31|79.27|79.36|79.31|79.31|79.26|1785
1651845240000|2022-05-06 13:54:00|79.32|79.26|79.28|79.27|79.33|79.3|79.28|79.26|15068
1651845250000|2022-05-06 13:54:10|79.29|79.24|79.34|79.31|79.34|79.31|79.29|79.24|5775
1651845260000|2022-05-06 13:54:20|79.35|79.32|79.37|79.33|79.37|79.36|79.34|79.31|4719
1651845270000|2022-05-06 13:54:30|79.36|79.32|79.29|79.25|79.36|79.32|79.26|79.2|3112
1651845280000|2022-05-06 13:54:40|79.3|79.26|79.29|79.27|79.32|79.27|79.29|79.25|12013
1651845290000|2022-05-06 13:54:50|79.28|79.25|79.28|79.23|79.28|79.25|79.28|79.23|14319
1651845300000|2022-05-06 13:55:00|79.29|79.26|79.35|79.32|79.35|79.32|79.28|79.26|15675
1651845310000|2022-05-06 13:55:10|79.37|79.34|79.37|79.32|79.44|79.38|79.37|79.32|10426
1651845320000|2022-05-06 13:55:20|79.33|79.31|79.35|79.29|79.36|79.34|79.33|79.29|16806
1651845330000|2022-05-06 13:55:30|79.33|79.3|79.3|79.27|79.33|79.3|79.29|79.24|7950
1651845340000|2022-05-06 13:55:40|79.32|79.3|79.42|79.37|79.42|79.37|79.32|79.3|15985
1651845350000|2022-05-06 13:55:50|79.4|79.38|79.4|79.38|79.4|79.38|79.4|79.35|2570
1651845360000|2022-05-06 13:56:00|79.42|79.39|79.42|79.39|79.42|79.39|79.42|79.39|1001
1651845370000|2022-05-06 13:56:10|79.41|79.36|79.41|79.37|79.41|79.39|79.36|79.32|26005
1651845380000|2022-05-06 13:56:20|79.42|79.38|79.33|79.29|79.42|79.38|79.33|79.29|16993
1651845390000|2022-05-06 13:56:30|79.34|79.32|79.39|79.34|79.41|79.37|79.34|79.31|20700
1651845400000|2022-05-06 13:56:40|79.36|79.33|79.3|79.24|79.36|79.33|79.27|79.22|19867
1651845410000|2022-05-06 13:56:50|79.31|79.27|79.36|79.32|79.36|79.32|79.28|79.24|17642
1651845420000|2022-05-06 13:57:00|79.34|79.3|79.34|79.32|79.34|79.32|79.34|79.3|6
1651845430000|2022-05-06 13:57:10|79.33|79.3|79.37|79.32|79.39|79.34|79.33|79.28|6612
1651845440000|2022-05-06 13:57:20|79.39|79.33|79.39|79.36|79.41|79.36|79.39|79.33|0
1651845450000|2022-05-06 13:57:30|79.42|79.38|79.41|79.37|79.43|79.38|79.38|79.36|7647
1651845460000|2022-05-06 13:57:40|79.39|79.36|79.36|79.32|79.39|79.36|79.36|79.31|4929
1651845470000|2022-05-06 13:57:50||79.33||79.33||79.33||79.33|2573
1651845480000|2022-05-06 13:58:00|79.37|79.35|79.36|79.32|79.39|79.37|79.32|79.28|24890
1651845490000|2022-05-06 13:58:10|79.37|79.33|79.38|79.34|79.42|79.35|79.37|79.33|12574
1651845500000|2022-05-06 13:58:20|79.4|79.36|79.43|79.38|79.45|79.4|79.38|79.35|10942
1651845510000|2022-05-06 13:58:30|79.41|79.37|79.36|79.34|79.41|79.38|79.36|79.34|4761
1651845520000|2022-05-06 13:58:40|79.37|79.36|79.37|79.34|79.38|79.36|79.37|79.34|5491
1651845530000|2022-05-06 13:58:50|79.38|79.36|79.53|79.48|79.54|79.49|79.38|79.36|9176
1651845540000|2022-05-06 13:59:00|79.51|79.49|79.52|79.49|79.53|79.49|79.51|79.48|150
1651845550000|2022-05-06 13:59:10|79.51|79.48|79.48|79.46|79.51|79.48|79.48|79.45|7119
1651845560000|2022-05-06 13:59:20|79.47|79.45|79.5|79.46|79.5|79.46|79.47|79.42|14252
1651845570000|2022-05-06 13:59:30|||||||||4229
1651845580000|2022-05-06 13:59:40|79.51||79.5||79.52||79.5||6446
1651845590000|2022-05-06 13:59:50|79.49|79.45|79.49|79.46|79.49|79.46|79.49|79.44|3138
1651845600000|2022-05-06 14:00:00|79.5|79.47|79.53|79.5|79.56|79.52|79.5|79.47|1271
1651845610000|2022-05-06 14:00:10|79.54|79.51|79.53|79.5|79.54|79.51|79.53|79.5|649
1651845620000|2022-05-06 14:00:20|79.55|79.51|79.55|79.52|79.56|79.52|79.55|79.5|4423
1651845630000|2022-05-06 14:00:30|79.56|79.53|79.53|79.49|79.6|79.55|79.53|79.49|15498
1651845640000|2022-05-06 14:00:40|79.52|79.5|79.54|79.5|79.56|79.52|79.52|79.49|9803
1651845650000|2022-05-06 14:00:50|79.56|79.58|79.63|79.61|79.66|79.61|79.56|79.55|103576
1651845660000|2022-05-06 14:01:00|79.65|79.63|79.73|79.67|79.74|79.68|79.64|79.6|45762
1651845670000|2022-05-06 14:01:10|79.71|79.68|79.75|79.71|79.75|79.73|79.71|79.68|8804
1651845680000|2022-05-06 14:01:20|79.76|79.72|79.77|79.73|79.77|79.73|79.75|79.71|10194
1651845690000|2022-05-06 14:01:30|79.75|79.76|79.81|79.76|79.86|79.81|79.75|79.75|12393
1651845700000|2022-05-06 14:01:40|79.8|79.73|79.8|79.77|79.81|79.79|79.78|79.73|9147
1651845710000|2022-05-06 14:01:50|79.81|79.78|79.83|79.79|79.83|79.79|79.81|79.78|2368
1651845720000|2022-05-06 14:02:00|79.85|79.81|79.85|79.79|79.86|79.84|79.84|79.79|12090
1651845730000|2022-05-06 14:02:10|79.83|79.81|79.82|79.78|79.85|79.81|79.8|79.78|323321
1651845740000|2022-05-06 14:02:20|79.83|79.81|79.84|79.8|79.84|79.82|79.83|79.78|3508
1651845750000|2022-05-06 14:02:30|79.85|79.81|79.84|79.8|79.85|79.83|79.84|79.8|15040
1651845760000|2022-05-06 14:02:40|79.82|79.79|79.82|79.78|79.84|79.79|79.8|79.76|15916
1651845770000|2022-05-06 14:02:50|79.81|79.77|79.85|79.81|79.85|79.81|79.73|79.69|37823
1651845780000|2022-05-06 14:03:00|79.78|79.82|79.75|79.69|79.78|79.82|79.7|79.66|110426
1651845790000|2022-05-06 14:03:10|79.76|79.7|79.83|79.78|79.85|79.82|79.75|79.7|34254
1651845800000|2022-05-06 14:03:20|79.82|79.8|79.83|79.79|79.85|79.81|79.8|79.76|70502
1651845810000|2022-05-06 14:03:30|79.82|79.82|79.85|79.82|79.85|79.82|79.82|79.82|5444
1651845820000|2022-05-06 14:03:40|79.86|79.84|79.99|79.95|80|79.97|79.86|79.84|28100
1651845830000|2022-05-06 14:03:50|80|79.96|79.94|79.91|80|79.96|79.93|79.89|28150
1651845840000|2022-05-06 14:04:00|79.92|79.9|79.97|79.92|79.97|79.92|79.89|79.86|42600
1651845850000|2022-05-06 14:04:10|79.99|79.94|80.06|80.02|80.08|80.05|79.99|79.94|5625
1651845860000|2022-05-06 14:04:20|80.04|80.03|80.02|79.97|80.09|80.04|80.02|79.97|23954
1651845870000|2022-05-06 14:04:30|80.01|80|80.04|79.99|80.04|80.01|80.01|79.96|6775
1651845880000|2022-05-06 14:04:40|80.03|79.98|80.05|80.02|80.06|80.02|79.98|79.96|16841
1651845890000|2022-05-06 14:04:50|80.07|80.03|80.15|80.09|80.16|80.11|80.07|80.03|5526
1651845900000|2022-05-06 14:05:00|80.16|80.13|80.17|80.13|80.27|80.2|80.15|80.09|7954
1651845910000|2022-05-06 14:05:10|80.2|80.11|80.18|80.15|80.2|80.15|80.17|80.11|5548
1651845920000|2022-05-06 14:05:20|80.17|80.11|80.13|80.07|80.18|80.12|80.13|80.07|6938
1651845930000|2022-05-06 14:05:30|80.14|80.11|80.15|80.11|80.18|80.12|80.13|80.07|19608
1651845940000|2022-05-06 14:05:40|80.14|80.07|80.13|80.06|80.14|80.11|80.07|80.02|10043
1651845950000|2022-05-06 14:05:50|80.11||80.11||80.11||80.11||3261
1651845960000|2022-05-06 14:06:00|80.13|80.09|80.11|80.07|80.17|80.12|80.1|80.06|24958
1651845970000|2022-05-06 14:06:10|80.1|80.06|80.17|80.11|80.17|80.11|80.1|80.06|7801
1651845980000|2022-05-06 14:06:20|80.18|80.12|80.17|80.14|80.23|80.16|80.16|80.11|1602
1651845990000|2022-05-06 14:06:30|80.19|80.15|80.16|80.11|80.19|80.15|80.16|80.11|14449
1651846000000|2022-05-06 14:06:40|80.14|80.09|80.13|80.09|80.14|80.11|80.13|80.09|2500
1651846010000|2022-05-06 14:06:50|80.11|80.11|80.19|80.15|80.19|80.15|80.11|80.11|9392
1651846020000|2022-05-06 14:07:00|80.21|80.17|80.26|80.22|80.29|80.22|80.21|80.17|19956
1651846030000|2022-05-06 14:07:10|80.29|80.23|80.3|80.23|80.33|80.26|80.22|80.17|20447
1651846040000|2022-05-06 14:07:20|80.29||80.28||80.29||80.28||0
1651846050000|2022-05-06 14:07:30|80.27|80.25|80.32|80.31|80.37|80.31|80.27|80.25|16865
1651846060000|2022-05-06 14:07:40|80.31|80.29|80.31|80.27|80.31|80.29|80.31|80.27|5214
1651846070000|2022-05-06 14:07:50|80.3|80.29|80.28|80.23|80.3|80.29|80.27|80.23|10209
1651846080000|2022-05-06 14:08:00|80.27|80.21|80.25|80.19|80.27|80.24|80.23|80.19|9088
1651846090000|2022-05-06 14:08:10|80.26|80.21|80.25|80.21|80.26|80.21|80.25|80.19|7295
1651846100000|2022-05-06 14:08:20|80.26|80.23|80.31|80.28|80.32|80.3|80.26|80.23|20581
1651846110000|2022-05-06 14:08:30|80.29|80.25|80.26|80.21|80.31|80.28|80.26|80.21|9794
1651846120000|2022-05-06 14:08:40|80.28|80.24|80.28|80.24|80.32|80.28|80.27|80.24|6903
1651846130000|2022-05-06 14:08:50|80.26|80.25|80.26|80.21|80.28|80.25|80.26|80.21|4040
1651846140000|2022-05-06 14:09:00|80.25|80.24|80.29|80.24|80.29|80.24|80.19|80.15|28542
1651846150000|2022-05-06 14:09:10||80.26||80.26||80.26||80.26|318
1651846160000|2022-05-06 14:09:20|80.3|80.28|80.31|80.24|80.34|80.3|80.29|80.24|4304
1651846170000|2022-05-06 14:09:30|80.29|80.27|80.31|80.26|80.31|80.28|80.29|80.24|399
1651846180000|2022-05-06 14:09:40|80.3|80.29|80.29|80.22|80.34|80.29|80.26|80.22|23188
1651846190000|2022-05-06 14:09:50|80.27|80.23|80.25|80.2|80.29|80.24|80.25|80.2|1793
1651846200000|2022-05-06 14:10:00|80.27|80.24|80.26|80.23|80.27|80.24|80.26|80.21|9400
1651846210000|2022-05-06 14:10:10|80.27|80.25|80.31|80.28|80.31|80.29|80.27|80.23|40401
1651846220000|2022-05-06 14:10:20|80.3|80.26|80.3|80.26|80.3|80.29|80.3|80.26|13810
1651846230000|2022-05-06 14:10:30|80.28|80.25|80.3|80.25|80.3|80.25|80.28|80.25|25782
1651846240000|2022-05-06 14:10:40|80.31|80.26|80.38|80.34|80.41|80.34|80.31|80.26|30862
1651846250000|2022-05-06 14:10:50|80.41|80.36|80.38|80.34|80.42|80.37|80.36|80.34|8293
1651846260000|2022-05-06 14:11:00|80.39|80.36|80.5|80.45|80.53|80.45|80.38|80.34|28497
1651846270000|2022-05-06 14:11:10|80.52|80.47|80.56|80.52|80.61|80.54|80.52|80.47|2729
1651846280000|2022-05-06 14:11:20|80.55|80.5|80.51|80.43|80.56|80.52|80.49|80.43|10436
1651846290000|2022-05-06 14:11:30|80.52|80.49|80.66|80.61|80.69|80.61|80.47|80.45|98598
1651846300000|2022-05-06 14:11:40|80.63|80.58|80.71|80.69|80.71|80.7|80.63|80.56|34411
1651846310000|2022-05-06 14:11:50|80.74|80.71|80.9|80.84|80.91|80.84|80.74|80.71|49435
1651846320000|2022-05-06 14:12:00|80.88|80.85|81.01|80.96|81.07|81.01|80.88|80.85|61982
1651846330000|2022-05-06 14:12:10|81|80.98|81.1|81.03|81.12|81.03|81|80.94|42631
1651846340000|2022-05-06 14:12:20|81.09||81.1||81.1||81.09||4706
1651846350000|2022-05-06 14:12:30|81.13|81.04|81.14|81.06|81.14|81.06|81.1|81.04|5666
1651846360000|2022-05-06 14:12:40|81.16|81.07|81.02|80.97|81.21|81.12|81.02|80.94|39725
1651846370000|2022-05-06 14:12:50|81|80.96|80.9|80.83|81|80.97|80.9|80.81|20710
1651846380000|2022-05-06 14:13:00|80.92|80.87|80.91|80.84|80.96|80.91|80.9|80.77|39177
1651846390000|2022-05-06 14:13:10|80.9|80.83|80.97|80.88|80.97|80.88|80.82|80.74|19578
1651846400000|2022-05-06 14:13:20|80.94||80.97||80.97||80.94||0
1651846410000|2022-05-06 14:13:30|80.95|80.9|81.02|80.97|81.04|80.98|80.95|80.9|69895
1651846420000|2022-05-06 14:13:40|81|80.99|81.06|81|81.06|81|81|80.99|18723
1651846430000|2022-05-06 14:13:50|81.07|81.01|81.15|81.09|81.15|81.09|81.07|81.01|402
1651846440000|2022-05-06 14:14:00|81.16|81.15|81.25|81.16|81.26|81.16|81.15|81.09|10540
1651846450000|2022-05-06 14:14:10|81.22||81.22||81.25||81.22||0
1651846460000|2022-05-06 14:14:20|81.21|81.15|81.04|80.97|81.21|81.15|81.04|80.97|16967
1651846470000|2022-05-06 14:14:30|81.02|80.93|80.92|80.87|81.03|80.95|80.92|80.87|3914
1651846480000|2022-05-06 14:14:40|80.9|80.85|80.82|80.74|80.9|80.85|80.76|80.69|11827
1651846490000|2022-05-06 14:14:50|80.8|80.72|80.83|80.76|80.83|80.76|80.78|80.72|25933
1651846500000|2022-05-06 14:15:00|80.84|80.79|80.78|80.71|80.91|80.84|80.76|80.69|20828
1651846510000|2022-05-06 14:15:10|80.76|80.69|80.78|80.73|80.78|80.73|80.75|80.69|2949
1651846520000|2022-05-06 14:15:20|80.75|80.69|80.73|80.69|80.75|80.69|80.73|80.69|1994
1651846540000|2022-05-06 14:15:40|80.76|80.7|80.76|80.7|80.78|80.73|80.71|80.69|15305
1651846550000|2022-05-06 14:15:50|80.75|80.69|80.75|80.68|80.76|80.72|80.68|80.62|11366
1651846560000|2022-05-06 14:16:00|80.74|80.66|80.82|80.76|80.86|80.78|80.72|80.66|24543
1651846570000|2022-05-06 14:16:10|80.87|80.78|80.87|80.79|80.87|80.79|80.87|80.78|59
1651846580000|2022-05-06 14:16:20|80.84|80.78|80.81|80.78|80.84|80.78|80.78|80.73|39769
1651846590000|2022-05-06 14:16:30|80.82|80.79|80.88|80.82|80.89|80.86|80.82|80.78|20683
1651846600000|2022-05-06 14:16:40|80.89|80.85|80.98|80.95|81|80.96|80.88|80.82|25780
1651846610000|2022-05-06 14:16:50|81|80.92|81|80.97|81|80.97|80.96|80.92|34840
1651846620000|2022-05-06 14:17:00|81.03|80.99|81.04|80.97|81.1|81.05|81.03|80.97|11784
1651846630000|2022-05-06 14:17:10|81.02|80.95|81.03|80.97|81.06|81.02|81.02|80.95|10713
1651846640000|2022-05-06 14:17:20||80.99||80.99||80.99||80.99|3
1651846650000|2022-05-06 14:17:30|81.05|81|81.1|81.06|81.15|81.07|81.05|81|10870
1651846660000|2022-05-06 14:17:40|81.09|81.05|81.03|81|81.09|81.05|81.03|81|752
1651846670000|2022-05-06 14:17:50|||||||||6113
1651846680000|2022-05-06 14:18:00|||||||||2887
1651846690000|2022-05-06 14:18:10|81.02|80.99|80.99|80.94|81.03|81|80.99|80.91|4995
1651846700000|2022-05-06 14:18:20|80.98|80.93|80.9|80.86|80.98|80.93|80.89|80.83|7463
1651846710000|2022-05-06 14:18:30|80.92|80.88|80.97|80.9|80.98|80.95|80.89|80.86|45887
1651846720000|2022-05-06 14:18:40|80.95|80.93|80.94|80.87|80.95|80.93|80.94|80.86|16599
1651846730000|2022-05-06 14:18:50|80.93|80.89|80.93|80.9|80.93|80.9|80.93|80.89|0
1651846740000|2022-05-06 14:19:00|80.94|80.87|80.98|80.92|81|80.94|80.92|80.86|32062
1651846750000|2022-05-06 14:19:10|81|80.94|81.02|80.96|81.1|81.04|80.99|80.94|24648
1651846760000|2022-05-06 14:19:20|81.03|80.99|81.07|81.02|81.07|81.02|81.02|80.99|10424
1651846770000|2022-05-06 14:19:30|81.06|80.99|80.98|80.94|81.06|80.99|80.98|80.94|13738
1651846780000|2022-05-06 14:19:40|81|80.92|80.85|80.79|81|80.92|80.85|80.77|22169
1651846790000|2022-05-06 14:19:50|80.83|80.77|80.82|80.77|80.83|80.79|80.79|80.72|17716
1651846800000|2022-05-06 14:20:00|80.81|80.8|80.88|80.81|80.89|80.84|80.81|80.77|18539
1651846810000|2022-05-06 14:20:10|80.87|80.8|80.84|80.78|80.87|80.81|80.83|80.77|2503
1651846820000|2022-05-06 14:20:20|80.82|80.77|80.82|80.78|80.82|80.78|80.82|80.76|2000
1651846830000|2022-05-06 14:20:30|80.81|80.79|80.85|80.8|80.85|80.8|80.81|80.77|11573
1651846840000|2022-05-06 14:20:40|80.83|80.82|80.83|80.78|80.83|80.82|80.83|80.78|2771
1651846850000|2022-05-06 14:20:50|80.82|80.79|80.83|80.78|80.83|80.79|80.82|80.78|34
1651846860000|2022-05-06 14:21:00|80.81|80.77|80.82|80.77|80.85|80.79|80.81|80.77|21533
1651846870000|2022-05-06 14:21:10||80.78||80.78||80.78||80.78|10414
1651846880000|2022-05-06 14:21:20|80.83|80.79|80.83|80.79|80.83|80.79|80.83|80.79|90
1651846890000|2022-05-06 14:21:30|80.84|80.8|80.85|80.79|80.85|80.82|80.83|80.79|11250
1651846900000|2022-05-06 14:21:40||80.81||80.79||80.81||80.79|62570
1651846910000|2022-05-06 14:21:50|80.84|80.78|80.97|80.89|80.97|80.89|80.84|80.76|20209
1651846920000|2022-05-06 14:22:00|80.98|80.9|81|80.97|81.02|80.98|80.96|80.9|7310
1651846930000|2022-05-06 14:22:10|81.02|80.95|81.02|80.98|81.02|80.98|81|80.95|2802
1651846940000|2022-05-06 14:22:20|81.03|80.99|81.09|81.03|81.1|81.04|81.03|80.99|21913
1651846950000|2022-05-06 14:22:30|81.07|81.01|81.05|81.01|81.12|81.05|81.05|80.99|4736
1651846960000|2022-05-06 14:22:40|81.07|81.02|81.05|81.01|81.07|81.02|81.05|81.01|2692
1651846970000|2022-05-06 14:22:50|81.04|80.98|81|80.97|81.04|80.98|81|80.97|2290
1651846980000|2022-05-06 14:23:00|80.99|80.95|80.9|80.86|80.99|80.95|80.9|80.83|15350
1651846990000|2022-05-06 14:23:10|80.92|80.87|80.91|80.87|80.94|80.91|80.91|80.87|27525
1651847000000|2022-05-06 14:23:20|80.9|80.84|80.94|80.89|80.94|80.89|80.89|80.83|47078
1651847010000|2022-05-06 14:23:30|80.95|80.94|80.94|80.89|80.96|80.94|80.94|80.89|16500
1651847020000|2022-05-06 14:23:40||80.91||80.89||80.91||80.89|17
1651847030000|2022-05-06 14:23:50|80.96|80.9|81.02|80.97|81.02|80.97|80.94|80.9|126836
1651847040000|2022-05-06 14:24:00|81|80.98|81.01|80.97|81.04|80.98|81|80.95|4586
1651847050000|2022-05-06 14:24:10|||||||||1842
1651847060000|2022-05-06 14:24:20|80.99|80.96|80.92|80.88|80.99|80.97|80.92|80.88|16144
1651847070000|2022-05-06 14:24:30|80.93|80.9|81.01|80.96|81.01|80.97|80.93|80.9|18486
1651847080000|2022-05-06 14:24:40|81.03|80.95|81.01|80.96|81.03|80.96|81.01|80.95|0
1651847090000|2022-05-06 14:24:50||80.97||80.97||80.97||80.97|13502
1651847100000|2022-05-06 14:25:00|81.03|80.98|81.08|81.03|81.16|81.1|81.02|80.98|36777
1651847110000|2022-05-06 14:25:10|81.07|81.05|81.07|81|81.07|81.05|81.07|81|0
1651847120000|2022-05-06 14:25:20|81.06|81.02|81.06|81.02|81.08|81.05|81.04|80.99|10294
1651847130000|2022-05-06 14:25:30|81.07|81|81.07|81.03|81.07|81.05|81.04|80.99|7163
1651847140000|2022-05-06 14:25:40|81.08|81.02|81.1|81.04|81.13|81.07|81.08|81.02|58813
1651847150000|2022-05-06 14:25:50|81.08|81.02|81.08|81.02|81.08|81.04|81.06|81.02|2528
1651847160000|2022-05-06 14:26:00|81.07||81.08||81.08||81.07||607
1651847170000|2022-05-06 14:26:10|81.1|81.03|81.08|81.03|81.12|81.06|81.08|81.02|5477
1651847180000|2022-05-06 14:26:20|81.05|81.02|81|80.96|81.08|81.02|81|80.96|22521
1651847190000|2022-05-06 14:26:30|81.01|80.98|81.05|81.01|81.05|81.01|81.01|80.98|4334
1651847200000|2022-05-06 14:26:40|81.04||81.04||81.04||81.04||0
1651847210000|2022-05-06 14:26:50|81.01|80.98|81.04|80.98|81.04|81|80.97|80.93|17474
1651847220000|2022-05-06 14:27:00|81.03|80.97|81.02|80.97|81.03|80.99|81|80.95|878
1651847230000|2022-05-06 14:27:10|81.01|80.99|81.03|81|81.03|81.01|81|80.97|8139
1651847240000|2022-05-06 14:27:20|81.04|81.01|81.09|81.03|81.09|81.06|81.04|81|26281
1651847250000|2022-05-06 14:27:30|81.08|81.04|81.04|80.99|81.08|81.04|81.04|80.99|9335
1651847260000|2022-05-06 14:27:40|81.03|80.97|81.03|80.98|81.03|80.98|81.03|80.97|0
1651847270000|2022-05-06 14:27:50|81.04|81.01|80.99|80.94|81.05|81.02|80.99|80.94|10842
1651847280000|2022-05-06 14:28:00|80.98|80.95|80.95|80.91|80.98|80.95|80.89|80.85|100007
1651847290000|2022-05-06 14:28:10|80.94|80.9|80.98|80.93|81.01|80.95|80.93|80.9|52106
1651847300000|2022-05-06 14:28:20|80.96|80.92|80.94|80.9|80.96|80.93|80.94|80.89|37957
1651847310000|2022-05-06 14:28:30|80.93|80.89|80.96|80.93|80.96|80.93|80.9|80.87|64017
1651847320000|2022-05-06 14:28:40|80.97|80.94|80.99|80.95|81.02|80.96|80.97|80.93|43961
1651847330000|2022-05-06 14:28:50|80.98|80.93|80.94|80.9|80.98|80.94|80.94|80.9|8553
1651847340000|2022-05-06 14:29:00||80.91||80.9||80.91||80.9|0
1651847350000|2022-05-06 14:29:10|80.92|80.88|80.98|80.94|80.98|80.95|80.9|80.87|40210
1651847360000|2022-05-06 14:29:20|80.99|80.93|80.96|80.91|80.99|80.93|80.96|80.91|22
1651847370000|2022-05-06 14:29:30|80.94|80.9|80.96|80.91|80.96|80.93|80.91|80.87|70554
1651847380000|2022-05-06 14:29:40|80.94|80.9|80.96|80.91|80.96|80.91|80.92|80.88|39941
1651847390000|2022-05-06 14:29:50|80.95|80.92|80.95|80.9|80.95|80.93|80.93|80.9|6141
1651847400000|2022-05-06 14:30:00|80.96|80.92|80.96|80.93|80.99|80.94|80.94|80.9|51838
1651847410000|2022-05-06 14:30:10|80.97|80.94|80.98|80.94|80.99|80.96|80.97|80.93|4833
1651847420000|2022-05-06 14:30:20|80.97|80.96|80.99|80.95|80.99|80.96|80.97|80.95|9641
1651847430000|2022-05-06 14:30:30|80.97|80.94|80.98|80.95|80.99|80.95|80.95|80.94|1655
1651847440000|2022-05-06 14:30:40|80.97|80.93|80.98|80.95|80.98|80.96|80.97|80.93|15785
1651847450000|2022-05-06 14:30:50|80.97|80.94|80.98|80.93|80.98|80.94|80.94|80.9|5932
1651847460000|2022-05-06 14:31:00|80.99|80.94|81.07|81.03|81.08|81.03|80.99|80.94|14779
1651847470000|2022-05-06 14:31:10|81.06|81.02|81.07|81.04|81.07|81.04|81.06|81|2500
1651847480000|2022-05-06 14:31:20|81.09|81.05|81.08|81.04|81.09|81.06|81.08|81.02|1626
1651847490000|2022-05-06 14:31:30|81.07|81.06|81.09|81.04|81.09|81.06|81.07|81.04|2651
1651847500000|2022-05-06 14:31:40|81.1|81.06|81.12|81.08|81.16|81.1|81.1|81.04|18171
1651847510000|2022-05-06 14:31:50|81.14|81.11|81.19|81.16|81.2|81.18|81.12|81.09|7856
1651847520000|2022-05-06 14:32:00|81.2|81.17|81.27|81.22|81.27|81.22|81.2|81.17|4796
1651847530000|2022-05-06 14:32:10|81.25|81.2|81.26|81.22|81.31|81.26|81.25|81.2|6101
1651847540000|2022-05-06 14:32:20|81.23|81.2|81.24|81.19|81.26|81.22|81.23|81.18|2653
1651847550000|2022-05-06 14:32:30|81.22|81.18|81.18|81.13|81.22|81.18|81.16|81.09|21860
1651847560000|2022-05-06 14:32:40|81.16|81.11|81.13|81.08|81.18|81.13|81.11|81.07|4898
1651847570000|2022-05-06 14:32:50|81.11|81.07|81.12|81.08|81.15|81.1|81.08|81.03|14382
1651847580000|2022-05-06 14:33:00|81.13|81.06|81.11|81.06|81.13|81.06|81.1|81.06|2500
1651847590000|2022-05-06 14:33:10|81.1|81.08|81.07|81.02|81.1|81.08|81.07|81.02|2095
1651847600000|2022-05-06 14:33:20|81.06|81.05|80.97|80.94|81.06|81.05|80.96|80.92|41549
1651847610000|2022-05-06 14:33:30|80.98|80.96|81.05|81.02|81.07|81.02|80.98|80.94|17844
1651847620000|2022-05-06 14:33:40|81.06|81|81.02|80.96|81.06|81|81.02|80.95|3836
1651847630000|2022-05-06 14:33:50|||||||||300
1651847640000|2022-05-06 14:34:00|80.99|80.95|80.96|80.91|80.99|80.95|80.95|80.9|33691
1651847650000|2022-05-06 14:34:10|80.95|80.9|80.95|80.92|80.95|80.92|80.94|80.9|16859
1651847660000|2022-05-06 14:34:20|80.94|80.91|80.94|80.91|80.94|80.91|80.94|80.91|2202
1651847670000|2022-05-06 14:34:30|80.95|80.9|80.99|80.94|81.01|80.94|80.94|80.9|13815
1651847680000|2022-05-06 14:34:40|81|80.95|80.95|80.91|81.04|80.99|80.95|80.9|3356
1651847690000|2022-05-06 14:34:50|80.94|80.9|80.91|80.87|80.94|80.9|80.9|80.87|175279
1651847700000|2022-05-06 14:35:00|80.92|80.89|81.03|80.99|81.05|81.01|80.91|80.87|57884
1651847710000|2022-05-06 14:35:10|81.02|80.97|81|80.95|81.02|80.97|81|80.95|2222
1651847720000|2022-05-06 14:35:20|80.99|80.97|80.98|80.94|80.99|80.97|80.96|80.91|2564
1651847730000|2022-05-06 14:35:30|80.96|80.92|80.95|80.93|80.98|80.95|80.95|80.91|2500
1651847740000|2022-05-06 14:35:40|80.97|80.94|81|80.95|81|80.95|80.94|80.89|20538
1651847750000|2022-05-06 14:35:50|80.99||81||81||80.99||17
1651847760000|2022-05-06 14:36:00|81.03|80.97|80.97|80.94|81.05|81|80.97|80.94|8685
1651847770000|2022-05-06 14:36:10|80.96|80.92|80.94|80.9|80.96|80.92|80.94|80.89|1737
1651847790000|2022-05-06 14:36:30|80.93|80.89|80.93|80.9|80.93|80.91|80.89|80.85|84843
1651847800000|2022-05-06 14:36:40|80.94|80.91|80.94|80.91|80.94|80.92|80.94|80.9|12148
1651847810000|2022-05-06 14:36:50|80.93|80.9|80.93|80.9|80.93|80.9|80.93|80.9|0
1651847820000|2022-05-06 14:37:00|80.94|80.91|80.94|80.91|80.94|80.93|80.93|80.89|37017
1651847830000|2022-05-06 14:37:10||80.9||80.9||80.9||80.9|3974
1651847840000|2022-05-06 14:37:20|80.93|80.91|80.93|80.9|80.93|80.91|80.93|80.9|1591
1651847850000|2022-05-06 14:37:30|80.92|80.89|80.93|80.9|80.93|80.91|80.91|80.87|22420
1651847860000|2022-05-06 14:37:40|80.92||80.92||80.92||80.92||0
1651847870000|2022-05-06 14:37:50|80.93|80.91|80.94|80.9|80.94|80.93|80.93|80.89|64843
1651847890000|2022-05-06 14:38:10|80.92|80.89|80.92|80.87|80.94|80.9|80.86|80.82|134273
1651847900000|2022-05-06 14:38:20|80.91|80.89|80.91|80.86|80.92|80.89|80.9|80.86|7433
1651847910000|2022-05-06 14:38:30|80.92|80.89|80.91|80.87|80.93|80.9|80.9|80.85|92853
1651847920000|2022-05-06 14:38:40|80.9|80.86|80.92|80.87|80.92|80.87|80.89|80.85|7101
1651847930000|2022-05-06 14:38:50|80.91|80.86|80.72|80.69|80.91|80.86|80.71|80.68|20148
1651847940000|2022-05-06 14:39:00|80.73|80.71|80.8|80.75|80.8|80.75|80.73|80.71|20499
1651847950000|2022-05-06 14:39:10|80.84|80.77|80.9|80.87|80.92|80.87|80.84|80.77|9310
1651847960000|2022-05-06 14:39:20|80.92|80.89|80.94|80.91|80.94|80.92|80.9|80.89|8041
1651847970000|2022-05-06 14:39:30|80.93|80.9|80.89|80.83|80.93|80.9|80.87|80.82|25459
1651847980000|2022-05-06 14:39:40|80.91|80.84|80.93|80.9|80.93|80.9|80.91|80.84|13603
1651847990000|2022-05-06 14:39:50|80.94|80.92|80.97|80.92|80.97|80.92|80.94|80.92|5422
1651848000000|2022-05-06 14:40:00|80.98|80.95|80.92|80.89|80.98|80.95|80.92|80.89|1026
1651848010000|2022-05-06 14:40:10|80.91|80.88|80.99|80.95|80.99|80.95|80.91|80.88|18495
1651848020000|2022-05-06 14:40:20|81|80.98|81.02|80.97|81.07|81.01|81|80.96|15310
1651848030000|2022-05-06 14:40:30|81.05|81.01|81.1|81.07|81.1|81.07|81.05|81.01|6215
1651848040000|2022-05-06 14:40:40|81.13|81.08|81.32|81.27|81.36|81.28|81.13|81.08|22379
1651848050000|2022-05-06 14:40:50|81.3|81.26|81.26|81.22|81.32|81.27|81.25|81.19|61948
1651848060000|2022-05-06 14:41:00|81.25|81.21|81.19|81.14|81.26|81.23|81.19|81.12|16279
1651848070000|2022-05-06 14:41:10||81.13||81.13||81.14||81.13|518
1651848080000|2022-05-06 14:41:20||81.1||81.14||81.14||81.1|2063
1651848090000|2022-05-06 14:41:30||81.11||81.14||81.14||81.11|45
1651848100000|2022-05-06 14:41:40|81.18|81.11|81.18|81.11|81.18|81.11|81.18|81.11|3055
1651848110000|2022-05-06 14:41:50|81.17|81.15|81.16|81.12|81.18|81.15|81.14|81.11|3937
1651848120000|2022-05-06 14:42:00|81.15|81.11|81.13|81.11|81.15|81.11|81.13|81.11|3526
1651848130000|2022-05-06 14:42:10|81.12|81.1|81.09|81.04|81.12|81.1|81.08|81.04|22704
1651848140000|2022-05-06 14:42:20|81.08|81.03|81.02|80.95|81.08|81.05|81.01|80.95|8389
1651848150000|2022-05-06 14:42:30|81.03|80.96|81.01|80.96|81.03|80.97|81.01|80.95|16912
1651848160000|2022-05-06 14:42:40|81.02|80.95|81.08|81.03|81.08|81.03|81.02|80.95|20232
1651848180000|2022-05-06 14:43:00|81.1|81.06|81.07|81.03|81.1|81.06|81.07|81.03|15862
1651848190000|2022-05-06 14:43:10|81.06|81.05|81.15|81.11|81.16|81.11|81.06|81.03|21775
1651848200000|2022-05-06 14:43:20|81.14|81.09|81.13|81.09|81.14|81.1|81.13|81.09|307
1651848210000|2022-05-06 14:43:30|81.14|81.1|81.14|81.1|81.14|81.12|81.13|81.1|3907
1651848220000|2022-05-06 14:43:40||81.12||81.11||81.12||81.1|5000
1651848230000|2022-05-06 14:43:50|81.13|81.1|81.13|81.08|81.14|81.11|81.13|81.08|10575
1651848240000|2022-05-06 14:44:00|81.12|81.1|81.11|81.07|81.13|81.1|81.11|81.04|15686
1651848250000|2022-05-06 14:44:10|81.1|81.06|81.05|81.02|81.1|81.06|81.05|81|15748
1651848260000|2022-05-06 14:44:20|81.04|81.03|81.05|81.02|81.07|81.04|81.04|81.01|7976
1651848270000|2022-05-06 14:44:30|81.07|81.04|81.11|81.07|81.15|81.1|81.07|81.04|10487
1651848290000|2022-05-06 14:44:50|81.1|81.06|81.1|81.05|81.1|81.06|81.09|81.05|2471
1651848300000|2022-05-06 14:45:00|81.08|81.04|81.08|81.04|81.1|81.07|81.08|81.04|4654
1651848310000|2022-05-06 14:45:10|81.07|81.03|81.13|81.09|81.15|81.1|81.04|81|46874
1651848320000|2022-05-06 14:45:20|81.15|81.12|81.17|81.13|81.17|81.13|81.08|81.01|15806
1651848330000|2022-05-06 14:45:30|81.16|81.12|81.16|81.12|81.16|81.12|81.15|81.12|4377
1651848340000|2022-05-06 14:45:40|81.17|81.14|81.23|81.18|81.24|81.18|81.17|81.14|9467
1651848350000|2022-05-06 14:45:50|81.21|81.17|81.21|81.15|81.21|81.17|81.21|81.14|130
1651848360000|2022-05-06 14:46:00|81.22|81.18|81.21|81.16|81.3|81.21|81.2|81.15|15017
1651848370000|2022-05-06 14:46:10|81.23|81.15|81.33|81.27|81.33|81.27|81.23|81.15|8661
1651848380000|2022-05-06 14:46:20|81.32|81.24|81.3|81.24|81.32|81.27|81.28|81.23|2780
1651848390000|2022-05-06 14:46:30|81.31|81.27|81.31|81.26|81.31|81.27|81.3|81.25|0
1651848400000|2022-05-06 14:46:40|81.33|81.27|81.41|81.37|81.42|81.37|81.33|81.27|22548
1651848410000|2022-05-06 14:46:50|81.42|81.35|81.4|81.37|81.42|81.37|81.39|81.35|5365
1651848420000|2022-05-06 14:47:00|81.41|81.38|81.43|81.38|81.48|81.42|81.41|81.38|4440
1651848430000|2022-05-06 14:47:10|81.44|81.42|81.38|81.35|81.48|81.43|81.38|81.35|23265
1651848440000|2022-05-06 14:47:20|81.35|81.33|81.39|81.35|81.42|81.36|81.34|81.3|17080
1651848450000|2022-05-06 14:47:30|81.42|81.36|81.38|81.36|81.47|81.43|81.38|81.36|6945
1651848460000|2022-05-06 14:47:40||81.33||81.33||81.35||81.32|1643
1651848470000|2022-05-06 14:47:50|81.36|81.32|81.47|81.42|81.47|81.42|81.36|81.32|16656
1651848480000|2022-05-06 14:48:00|81.45|81.4|81.35|81.3|81.45|81.4|81.31|81.26|29344
1651848490000|2022-05-06 14:48:10|81.34|81.31|81.33|81.27|81.34|81.32|81.33|81.27|6467
1651848500000|2022-05-06 14:48:20|81.34|81.29|81.39|81.34|81.41|81.37|81.34|81.29|23829
1651848510000|2022-05-06 14:48:30|81.38|81.37|81.38|81.34|81.39|81.37|81.38|81.34|2407
1651848520000|2022-05-06 14:48:40|81.37|81.32|81.36|81.32|81.37|81.32|81.34|81.29|186
1651848530000|2022-05-06 14:48:50|81.35|81.3|81.35|81.32|81.35|81.32|81.35|81.3|0
1651848540000|2022-05-06 14:49:00|81.36|81.33|81.54|81.47|81.54|81.47|81.36|81.33|22718
1651848550000|2022-05-06 14:49:10|81.49|81.45|81.44|81.41|81.49|81.46|81.44|81.39|2500
1651848560000|2022-05-06 14:49:20|81.46|81.42|81.47|81.42|81.48|81.43|81.44|81.42|11182
1651848570000|2022-05-06 14:49:30|81.48|81.44|81.47|81.44|81.54|81.47|81.47|81.42|2749
1651848580000|2022-05-06 14:49:40|81.48|81.45|81.46|81.41|81.52|81.45|81.45|81.41|7350
1651848590000|2022-05-06 14:49:50|81.44|81.43|81.45|81.41|81.46|81.43|81.44|81.41|2500
1651848600000|2022-05-06 14:50:00|81.44|81.42|81.44|81.4|81.44|81.42|81.44|81.39|2476
1651848610000|2022-05-06 14:50:10|81.43|81.39|81.42|81.39|81.44|81.41|81.42|81.38|2098
1651848620000|2022-05-06 14:50:20|81.41|81.37|81.31|81.29|81.41|81.4|81.31|81.28|28180
1651848630000|2022-05-06 14:50:30|81.33|81.28|81.32|81.29|81.35|81.3|81.32|81.27|0
1651848640000|2022-05-06 14:50:40|81.31|81.28|81.29|81.24|81.31|81.28|81.29|81.23|4017
1651848650000|2022-05-06 14:50:50|81.28|81.23|81.31|81.27|81.31|81.28|81.27|81.22|6281
1651848660000|2022-05-06 14:51:00|81.34|81.28|81.35|81.31|81.39|81.31|81.34|81.28|4673
1651848670000|2022-05-06 14:51:10|81.36|81.32|81.33|81.29|81.36|81.33|81.32|81.28|6148
1651848680000|2022-05-06 14:51:20|81.34|81.3|81.34|81.29|81.34|81.32|81.33|81.29|5188
1651848690000|2022-05-06 14:51:30|81.33||81.33||81.34||81.33||5321
1651848700000|2022-05-06 14:51:40|81.34||81.34||81.34||81.33||1977
1651848710000|2022-05-06 14:51:50|81.33|81.31|81.25|81.22|81.34|81.31|81.25|81.22|8180
1651848720000|2022-05-06 14:52:00|||||||||2000
1651848730000|2022-05-06 14:52:10|81.27|81.24|81.34|81.3|81.34|81.3|81.27|81.24|11129
1651848740000|2022-05-06 14:52:20|81.32|81.29|81.29|81.24|81.32|81.29|81.29|81.24|2561
1651848750000|2022-05-06 14:52:30|81.28|81.23|81.28|81.25|81.28|81.25|81.27|81.22|2807
1651848760000|2022-05-06 14:52:40|81.29|81.24|81.28|81.24|81.29|81.24|81.28|81.24|2440
1651848770000|2022-05-06 14:52:50|81.26|81.23|81.26|81.23|81.26|81.23|81.26|81.22|0
1651848780000|2022-05-06 14:53:00||81.21||81.21||81.21||81.2|5849
1651848790000|2022-05-06 14:53:10|81.25|81.23|81.12|81.09|81.25|81.23|81.12|81.09|14977
1651848800000|2022-05-06 14:53:20|81.13|81.1|81.21|81.18|81.22|81.18|81.13|81.1|15688
1651848810000|2022-05-06 14:53:30|81.24|81.19|81.3|81.23|81.3|81.23|81.21|81.19|4685
1651848820000|2022-05-06 14:53:40||81.24||81.27||81.27||81.24|50000
1651848830000|2022-05-06 14:53:50|81.27|81.25|81.32|81.26|81.32|81.26|81.24|81.19|8693
1651848840000|2022-05-06 14:54:00|81.33|81.27|81.33|81.29|81.33|81.3|81.32|81.26|8923
1651848850000|2022-05-06 14:54:10|81.34|81.3|81.37|81.32|81.4|81.35|81.33|81.3|9802
1651848860000|2022-05-06 14:54:20|81.38|81.31|81.37|81.31|81.38|81.31|81.37|81.3|0
1651848870000|2022-05-06 14:54:30|81.39|81.33|81.33|81.3|81.39|81.33|81.33|81.29|4133
1651848880000|2022-05-06 14:54:40|81.34|81.31|81.36|81.31|81.37|81.33|81.34|81.31|13907
1651848890000|2022-05-06 14:54:50|81.35|81.33|81.46|81.41|81.47|81.41|81.35|81.33|5592
1651848900000|2022-05-06 14:55:00|81.43|81.4|81.4|81.33|81.43|81.4|81.4|81.33|16421
1651848910000|2022-05-06 14:55:10|81.39|81.32|81.37|81.33|81.39|81.35|81.37|81.31|3085
1651848920000|2022-05-06 14:55:20||81.31||81.31||81.31||81.3|2390
1651848930000|2022-05-06 14:55:30|81.36|81.3|81.34|81.29|81.36|81.3|81.29|81.24|6714
1651848940000|2022-05-06 14:55:40|81.33|81.28|81.37|81.3|81.37|81.31|81.31|81.27|7573
1651848950000|2022-05-06 14:55:50|81.35||81.34||81.35||81.34||4933
1651848960000|2022-05-06 14:56:00|81.35|81.32|81.43|81.37|81.43|81.37|81.35|81.32|13421
1651848970000|2022-05-06 14:56:10|81.4|81.35|81.39|81.35|81.4|81.35|81.39|81.35|0
1651848980000|2022-05-06 14:56:20|81.41|81.37|81.39|81.35|81.43|81.38|81.39|81.35|9328
1651848990000|2022-05-06 14:56:30|81.37|81.32|81.31|81.26|81.39|81.35|81.31|81.25|3515
1651849000000|2022-05-06 14:56:40|81.3|81.27|81.29|81.26|81.34|81.29|81.29|81.26|7603
1651849010000|2022-05-06 14:56:50|81.3|81.27|81.29|81.26|81.3|81.27|81.29|81.26|2698
1651849020000|2022-05-06 14:57:00|81.3|81.27|81.31|81.26|81.31|81.27|81.29|81.26|3758
1651849030000|2022-05-06 14:57:10|81.29||81.29||81.29||81.29||10
1651849040000|2022-05-06 14:57:20|81.31|81.28|81.34|81.31|81.35|81.31|81.31|81.28|7294
1651849050000|2022-05-06 14:57:30|81.35|81.33|81.37|81.34|81.39|81.34|81.34|81.31|22200
1651849060000|2022-05-06 14:57:40|81.4|81.35|81.39|81.35|81.43|81.39|81.39|81.35|11685
1651849070000|2022-05-06 14:57:50|81.4|81.36|81.48|81.43|81.48|81.43|81.39|81.36|14044
1651849080000|2022-05-06 14:58:00|81.49|81.44|81.48|81.44|81.49|81.46|81.45|81.42|8422
1651849090000|2022-05-06 14:58:10||81.42||81.44||81.44||81.42|5503
1651849100000|2022-05-06 14:58:20|81.47|81.46|81.5|81.46|81.51|81.49|81.47|81.45|16134
1651849110000|2022-05-06 14:58:30|81.49|81.47|81.5|81.46|81.51|81.48|81.49|81.46|1202
1651849120000|2022-05-06 14:58:40|81.51|81.49|81.55|81.51|81.57|81.53|81.51|81.49|15509
1651849130000|2022-05-06 14:58:50|81.54|81.52|81.57|81.52|81.6|81.54|81.52|81.49|1340
1651849140000|2022-05-06 14:59:00|81.58|81.54|81.65|81.6|81.68|81.6|81.58|81.54|6563
1651849150000|2022-05-06 14:59:10|81.63|81.59|81.63|81.57|81.63|81.59|81.63|81.57|2612
1651849160000|2022-05-06 14:59:20|81.64|81.6|81.65|81.62|81.67|81.62|81.63|81.6|1685
1651849170000|2022-05-06 14:59:30|81.66|81.64|81.64|81.59|81.66|81.64|81.64|81.58|10608
1651849180000|2022-05-06 14:59:40|81.62|81.61|81.59|81.54|81.62|81.61|81.59|81.54|2156
1651849190000|2022-05-06 14:59:50|81.57|81.55|81.57|81.53|81.57|81.55|81.57|81.53|24
1651849200000|2022-05-06 15:00:00|81.56|81.52|81.57|81.54|81.57|81.54|81.55|81.52|20766
1651849210000|2022-05-06 15:00:10|81.59|81.56|81.59|81.55|81.63|81.59|81.57|81.54|22864
1651849220000|2022-05-06 15:00:20|||||||||20
1651849230000|2022-05-06 15:00:30|81.58|81.54|81.58|81.55|81.58|81.55|81.55|81.51|24202
1651849240000|2022-05-06 15:00:40|81.61|81.57|81.6|81.55|81.63|81.57|81.56|81.5|11784
1651849250000|2022-05-06 15:00:50|81.61|81.56|81.66|81.62|81.66|81.62|81.61|81.56|117
1651849260000|2022-05-06 15:01:00|81.67|81.65|81.71|81.66|81.72|81.7|81.67|81.65|19137
1651849270000|2022-05-06 15:01:10|81.72|81.69|81.74|81.7|81.76|81.7|81.72|81.68|14622
1651849280000|2022-05-06 15:01:20|81.76|81.71|81.75|81.7|81.78|81.72|81.75|81.7|2409
1651849290000|2022-05-06 15:01:30|81.74|81.68|81.74|81.69|81.75|81.72|81.73|81.67|6737
1651849300000|2022-05-06 15:01:40|81.73||81.73||81.73||81.73||14
1651849310000|2022-05-06 15:01:50|81.71|81.67|81.67|81.63|81.73|81.69|81.67|81.63|7156
1651849320000|2022-05-06 15:02:00|81.64|81.61|81.73|81.69|81.75|81.7|81.63|81.59|21993
1651849330000|2022-05-06 15:02:10|81.74|81.68|81.77|81.71|81.77|81.71|81.74|81.68|5379
1651849340000|2022-05-06 15:02:20|81.76|81.69|81.68|81.63|81.76|81.69|81.68|81.63|2500
1651849350000|2022-05-06 15:02:30|81.67|81.65|81.67|81.62|81.68|81.65|81.64|81.6|10814
1651849360000|2022-05-06 15:02:40|81.68|81.63|81.62|81.58|81.7|81.65|81.62|81.58|25886
1651849370000|2022-05-06 15:02:50|81.61|81.57|81.59|81.54|81.61|81.57|81.56|81.51|5044
1651849380000|2022-05-06 15:03:00|81.58|81.53|81.58|81.53|81.58|81.53|81.56|81.53|506
1651849390000|2022-05-06 15:03:10|81.56|81.5|81.56|81.52|81.56|81.53|81.52|81.49|25089
1651849400000|2022-05-06 15:03:20||81.53||81.53||81.53||81.53|5950
1651849410000|2022-05-06 15:03:30|81.58|81.55|81.57|81.52|81.59|81.55|81.57|81.52|23044
1651849420000|2022-05-06 15:03:40|81.55|81.51|81.55|81.51|81.55|81.52|81.55|81.51|519
1651849430000|2022-05-06 15:03:50|81.54|81.5|81.53|81.5|81.54|81.5|81.51|81.5|1848
1651849440000|2022-05-06 15:04:00|81.54|81.51|81.57|81.53|81.57|81.53|81.54|81.5|6473
1651849450000|2022-05-06 15:04:10|81.59|81.54|81.59|81.53|81.59|81.55|81.59|81.53|906
1651849460000|2022-05-06 15:04:20|81.6|81.55|81.62|81.56|81.63|81.59|81.6|81.55|28119
1651849470000|2022-05-06 15:04:30|81.61|81.54|81.55|81.53|81.61|81.56|81.55|81.53|5900
1651849480000|2022-05-06 15:04:40|81.57|81.55|81.57|81.53|81.57|81.55|81.56|81.53|3596
1651849490000|2022-05-06 15:04:50|81.56|81.51|81.55|81.51|81.56|81.53|81.55|81.51|5085
1651849500000|2022-05-06 15:05:00|81.53|81.53|81.57|81.55|81.57|81.55|81.53|81.53|8951
1651849510000|2022-05-06 15:05:10|81.56|81.53|81.56|81.51|81.56|81.53|81.56|81.51|2900
1651849520000|2022-05-06 15:05:20|81.55|81.53|81.54|81.51|81.55|81.53|81.54|81.51|4640
1651849530000|2022-05-06 15:05:30|81.56|81.52|81.57|81.55|81.59|81.55|81.54|81.51|4282
1651849540000|2022-05-06 15:05:40|81.56|81.54|81.56|81.52|81.56|81.55|81.54|81.51|4943
1651849550000|2022-05-06 15:05:50|81.55|81.51|81.56|81.54|81.56|81.54|81.55|81.51|991
1651849560000|2022-05-06 15:06:00|81.55|81.52|81.56|81.53|81.56|81.53|81.55|81.51|2099
1651849570000|2022-05-06 15:06:10|81.57|81.54|81.57|81.53|81.6|81.56|81.57|81.53|12680
1651849580000|2022-05-06 15:06:20|81.58|81.54|81.58|81.54|81.59|81.54|81.57|81.53|6071
1651849590000|2022-05-06 15:06:30|81.6|81.55|81.61|81.56|81.61|81.56|81.6|81.54|2953
1651849600000|2022-05-06 15:06:40|81.59||81.59||81.59||81.59||0
1651849610000|2022-05-06 15:06:50|81.58|81.55|81.55|81.51|81.58|81.55|81.54|81.5|6463
1651849620000|2022-05-06 15:07:00|81.56|81.52|81.59|81.56|81.59|81.56|81.53|81.5|19191
1651849630000|2022-05-06 15:07:10|81.58|81.54|81.55|81.5|81.59|81.55|81.53|81.5|19697
1651849640000|2022-05-06 15:07:20|81.54|81.51|81.55|81.5|81.55|81.51|81.53|81.49|15777
1651849650000|2022-05-06 15:07:30|81.5|81.49|81.55|81.5|81.58|81.55|81.5|81.49|44541
1651849660000|2022-05-06 15:07:40|81.54|81.52|81.58|81.54|81.58|81.55|81.53|81.5|9010
1651849670000|2022-05-06 15:07:50|81.57|81.55|81.56|81.51|81.57|81.55|81.56|81.51|2418
1651849680000|2022-05-06 15:08:00|81.55|81.5|81.55|81.5|81.55|81.5|81.55|81.5|96
1651849690000|2022-05-06 15:08:10|81.56|81.52|81.58|81.54|81.58|81.54|81.55|81.52|3258
1651849700000|2022-05-06 15:08:20||81.55||81.54||81.56||81.54|5581
1651849710000|2022-05-06 15:08:30|81.59|81.57|81.6|81.54|81.61|81.57|81.58|81.54|11379
1651849720000|2022-05-06 15:08:40|81.59|81.53|81.64|81.59|81.64|81.61|81.57|81.52|7252
1651849730000|2022-05-06 15:08:50|81.63|81.6|81.67|81.63|81.69|81.63|81.63|81.6|18606
1651849740000|2022-05-06 15:09:00|81.69|81.64|81.67|81.63|81.7|81.64|81.67|81.63|1300
1651849750000|2022-05-06 15:09:10|81.7|81.65|81.7|81.65|81.73|81.67|81.7|81.65|6658
1651849760000|2022-05-06 15:09:20|81.71|81.66|81.71|81.67|81.71|81.68|81.7|81.65|7726
1651849770000|2022-05-06 15:09:30|81.72|81.68|81.69|81.63|81.75|81.69|81.69|81.63|4741
1651849780000|2022-05-06 15:09:40|81.66|81.65|81.7|81.66|81.7|81.66|81.64|81.6|34529
1651849790000|2022-05-06 15:09:50|81.69|81.64|81.65|81.6|81.69|81.64|81.65|81.6|8035
1651849800000|2022-05-06 15:10:00|81.64|81.59|81.57|81.52|81.64|81.59|81.56|81.51|7259
1651849810000|2022-05-06 15:10:10|81.56|81.51|81.52|81.47|81.56|81.51|81.52|81.46|165
1651849820000|2022-05-06 15:10:20|81.5|81.45|81.46|81.41|81.5|81.45|81.46|81.4|11896
1651849830000|2022-05-06 15:10:30|81.45|81.4|81.45|81.41|81.45|81.41|81.44|81.4|12500
1651849840000|2022-05-06 15:10:40|81.44|81.4|81.41|81.36|81.45|81.42|81.38|81.33|6451
1651849850000|2022-05-06 15:10:50|81.4|81.37|81.4|81.35|81.45|81.39|81.4|81.35|8873
1651849860000|2022-05-06 15:11:00|81.39|81.36|81.39|81.36|81.39|81.37|81.39|81.36|0
1651849870000|2022-05-06 15:11:10|||||||||10436
1651849880000|2022-05-06 15:11:20|81.4|81.38|81.4|81.37|81.44|81.38|81.4|81.36|24999
1651849890000|2022-05-06 15:11:30|81.43|81.38|81.41|81.36|81.43|81.39|81.41|81.36|1010
1651849920000|2022-05-06 15:12:00|81.4|81.35|81.35|81.31|81.41|81.37|81.33|81.3|59506
1651849930000|2022-05-06 15:12:10|81.34|81.3|81.31|81.26|81.34|81.3|81.31|81.25|6277
1651849940000|2022-05-06 15:12:20|81.32|81.28|81.34|81.28|81.34|81.29|81.3|81.26|6263
1651849950000|2022-05-06 15:12:30|81.36|81.29|81.31|81.26|81.36|81.32|81.31|81.26|9213
1651849960000|2022-05-06 15:12:40|81.28|81.25|81.22|81.18|81.28|81.25|81.22|81.17|12109
1651849970000|2022-05-06 15:12:50|81.25|81.19|81.24|81.2|81.28|81.24|81.24|81.19|1153
1651849980000|2022-05-06 15:13:00|81.23|81.19|81.27|81.22|81.28|81.23|81.22|81.17|3351
1651849990000|2022-05-06 15:13:10|81.25|81.23|81.25|81.22|81.25|81.23|81.25|81.22|0
1651850000000|2022-05-06 15:13:20|81.27|81.23|81.26|81.23|81.3|81.24|81.25|81.23|11694
1651850010000|2022-05-06 15:13:30|81.25|81.22|81.21|81.17|81.25|81.22|81.21|81.16|851
1651850020000|2022-05-06 15:13:40|81.2|81.16|81.2|81.16|81.2|81.16|81.2|81.16|0
1651850030000|2022-05-06 15:13:50|81.19|81.15|81.16|81.12|81.2|81.15|81.15|81.11|24898
1651850040000|2022-05-06 15:14:00|81.15|81.13|81.15|81.12|81.18|81.14|81.15|81.11|17157
1651850050000|2022-05-06 15:14:10|81.16|81.13|81.19|81.14|81.2|81.15|81.16|81.13|2098
1651850060000|2022-05-06 15:14:20||81.15||81.15||81.15||81.15|2
1651850070000|2022-05-06 15:14:30|81.18|81.14|81.19|81.14|81.19|81.16|81.18|81.14|2076
1651850080000|2022-05-06 15:14:40|81.18|81.13|81.18|81.12|81.18|81.14|81.18|81.12|10012
1651850090000|2022-05-06 15:14:50||81.13||81.13||81.13||81.13|0
1651850100000|2022-05-06 15:15:00|81.18|81.11|81.17|81.12|81.2|81.13|81.15|81.1|1055
1651850110000|2022-05-06 15:15:10|81.15|81.11|81.15|81.08|81.17|81.13|81.11|81.04|3886
1651850120000|2022-05-06 15:15:20|81.17|81.1|81.18|81.13|81.23|81.16|81.15|81.08|6986
1651850130000|2022-05-06 15:15:30|81.22|81.15|81.24|81.17|81.24|81.18|81.22|81.15|544
1651850140000|2022-05-06 15:15:40|81.22|81.15|81.18|81.13|81.24|81.18|81.18|81.11|1113
1651850150000|2022-05-06 15:15:50|81.2|81.15|81.21|81.15|81.24|81.18|81.19|81.13|2009
1651850160000|2022-05-06 15:16:00|81.19|81.16|81.27|81.2|81.27|81.2|81.19|81.14|2066
1651850170000|2022-05-06 15:16:10|81.25|81.18|81.26|81.2|81.27|81.23|81.24|81.18|1157
1651850180000|2022-05-06 15:16:20|81.24|81.18|81.24|81.17|81.26|81.19|81.21|81.14|2751
1651850190000|2022-05-06 15:16:30|81.26|81.19|81.25|81.19|81.26|81.19|81.23|81.17|0
1651850200000|2022-05-06 15:16:40|81.24|81.17|81.25|81.19|81.26|81.19|81.23|81.17|14
1651850210000|2022-05-06 15:16:50|81.23|81.21|81.23|81.18|81.25|81.21|81.23|81.18|100
1651850220000|2022-05-06 15:17:00|81.25|81.2|81.23|81.18|81.25|81.2|81.23|81.17|0
1651850230000|2022-05-06 15:17:10|81.25|81.2|81.27|81.23|81.3|81.24|81.25|81.18|2398
1651850240000|2022-05-06 15:17:20|81.33|81.25|81.31|81.25|81.34|81.27|81.3|81.23|10
1651850250000|2022-05-06 15:17:30|81.33|81.27|81.32|81.27|81.33|81.27|81.32|81.27|0
1651850260000|2022-05-06 15:17:40|81.3|81.25|81.28|81.22|81.32|81.27|81.24|81.17|6095
1651850270000|2022-05-06 15:17:50|81.26|81.2|81.35|81.29|81.35|81.29|81.26|81.2|1055
1651850280000|2022-05-06 15:18:00|81.32|81.26|81.31|81.24|81.34|81.28|81.31|81.23|1068
1651850290000|2022-05-06 15:18:10|81.33|81.26|81.34|81.29|81.34|81.29|81.3|81.25|1055
1651850300000|2022-05-06 15:18:20|81.32|81.26|81.31|81.26|81.33|81.27|81.31|81.24|0
1651850310000|2022-05-06 15:18:30|81.33|81.25|81.29|81.24|81.33|81.25|81.27|81.21|1087
1651850320000|2022-05-06 15:18:40|81.27|81.22|81.28|81.2|81.28|81.22|81.22|81.16|1042
1651850330000|2022-05-06 15:18:50|81.26|81.18|81.26|81.21|81.28|81.22|81.24|81.18|1300
1651850340000|2022-05-06 15:19:00|81.24|81.17|81.24|81.18|81.26|81.21|81.22|81.15|1155
1651850350000|2022-05-06 15:19:10|81.26|81.2|81.24|81.18|81.26|81.2|81.24|81.18|0
1651850360000|2022-05-06 15:19:20|81.26|81.2|81.23|81.18|81.26|81.2|81.23|81.18|0
1651850370000|2022-05-06 15:19:30|81.24|81.2|81.24|81.19|81.26|81.22|81.22|81.18|8383
1651850380000|2022-05-06 15:19:40|81.26|81.21|81.26|81.2|81.26|81.21|81.24|81.18|0
1651850390000|2022-05-06 15:19:50|81.24|81.18|81.23|81.15|81.33|81.27|81.23|81.15|12109
1651850400000|2022-05-06 15:20:00|81.25|81.18|81.25|81.19|81.25|81.19|81.23|81.16|0
1651850410000|2022-05-06 15:20:10|81.23|81.17|81.22|81.17|81.25|81.19|81.2|81.15|4267
1651850420000|2022-05-06 15:20:20|81.2|81.14|81.17|81.12|81.22|81.16|81.16|81.09|17497
1651850430000|2022-05-06 15:20:30|81.18|81.14|81.2|81.15|81.2|81.15|81.16|81.1|3504
1651850440000|2022-05-06 15:20:40|81.18|81.13|81.19|81.13|81.22|81.15|81.18|81.13|1120
1651850450000|2022-05-06 15:20:50|81.21|81.15|81.24|81.17|81.24|81.17|81.19|81.13|1708
1651850460000|2022-05-06 15:21:00|81.22|81.15|81.19|81.15|81.23|81.17|81.19|81.15|22
1651850470000|2022-05-06 15:21:10|81.21|81.17|81.23|81.17|81.24|81.18|81.21|81.15|0
1651850480000|2022-05-06 15:21:20|81.21|81.15|81.21|81.15|81.23|81.17|81.19|81.13|0
1651850490000|2022-05-06 15:21:30|81.19|81.13|81.18|81.13|81.21|81.15|81.18|81.13|1000
1651850500000|2022-05-06 15:21:40|81.19|81.16|81.23|81.16|81.23|81.16|81.19|81.14|7926
1651850510000|2022-05-06 15:21:50|81.21|81.15|81.21|81.16|81.23|81.18|81.21|81.15|50
1651850520000|2022-05-06 15:22:00|81.26|81.18|81.24|81.19|81.26|81.21|81.24|81.18|4
1651850530000|2022-05-06 15:22:10|81.26|81.21|81.24|81.17|81.26|81.21|81.23|81.17|1104
1651850540000|2022-05-06 15:22:20|81.26|81.21|81.28|81.23|81.3|81.23|81.26|81.21|4579
1651850550000|2022-05-06 15:22:30|81.3|81.21|81.28|81.22|81.33|81.28|81.28|81.21|4148
1651850560000|2022-05-06 15:22:40|81.3|81.24|81.3|81.26|81.32|81.28|81.28|81.22|2659
1651850570000|2022-05-06 15:22:50|81.32|81.24|81.3|81.24|81.32|81.26|81.3|81.24|0
1651850580000|2022-05-06 15:23:00|81.32|81.26|81.31|81.26|81.34|81.27|81.29|81.24|2310
1651850590000|2022-05-06 15:23:10|81.33|81.28|81.3|81.24|81.33|81.28|81.3|81.24|0
1651850600000|2022-05-06 15:23:20|81.32|81.26|81.28|81.22|81.32|81.26|81.28|81.21|1800
1651850610000|2022-05-06 15:23:30|81.3|81.24|81.27|81.21|81.3|81.24|81.27|81.2|1077
1651850620000|2022-05-06 15:23:40|81.26|81.19|81.3|81.25|81.31|81.25|81.25|81.19|2843
1651850630000|2022-05-06 15:23:50|81.28|81.23|81.3|81.25|81.3|81.25|81.28|81.22|1144
1651850640000|2022-05-06 15:24:00|81.28|81.23|81.32|81.27|81.34|81.29|81.28|81.23|2515
1651850650000|2022-05-06 15:24:10|81.34|81.29|81.32|81.26|81.37|81.32|81.32|81.26|3627
1651850660000|2022-05-06 15:24:20|81.34|81.25|81.32|81.27|81.34|81.27|81.3|81.25|2500
1651850670000|2022-05-06 15:24:30|81.31|81.25|81.31|81.26|81.33|81.28|81.3|81.25|851
1651850680000|2022-05-06 15:24:40|81.33|81.27|81.33|81.27|81.33|81.27|81.31|81.25|0
1651850690000|2022-05-06 15:24:50|81.31|81.26|81.37|81.31|81.37|81.32|81.31|81.26|8863
1651850700000|2022-05-06 15:25:00|81.35|81.29|81.32|81.26|81.37|81.31|81.32|81.25|2243
1651850710000|2022-05-06 15:25:10|81.34|81.28|81.29|81.24|81.34|81.28|81.29|81.24|0
1651850720000|2022-05-06 15:25:20|81.31|81.23|81.29|81.22|81.31|81.25|81.29|81.22|6678
1651850730000|2022-05-06 15:25:30|81.31|81.24|81.29|81.23|81.31|81.24|81.27|81.21|2332
1651850740000|2022-05-06 15:25:40|81.27|81.21|81.29|81.23|81.29|81.24|81.27|81.21|2800
1651850750000|2022-05-06 15:25:50|81.27|81.22|81.28|81.23|81.29|81.24|81.26|81.21|3351
1651850760000|2022-05-06 15:26:00|81.26|81.21|81.24|81.19|81.3|81.23|81.24|81.19|4590
1651850770000|2022-05-06 15:26:10|81.26|81.21|81.26|81.21|81.27|81.21|81.24|81.19|695
1651850780000|2022-05-06 15:26:20|81.25|81.19|81.21|81.15|81.27|81.22|81.19|81.12|17111
1651850790000|2022-05-06 15:26:30|81.19|81.13|81.2|81.13|81.21|81.15|81.18|81.11|2500
1651850800000|2022-05-06 15:26:40|81.19|81.11|81.12|81.06|81.19|81.13|81.12|81.06|4608
1651850810000|2022-05-06 15:26:50|81.14|81.08|81.15|81.09|81.16|81.09|81.11|81.06|1748
1651850820000|2022-05-06 15:27:00|81.14|81.07|81.12|81.08|81.15|81.1|81.12|81.07|3289
1651850830000|2022-05-06 15:27:10|81.13|81.07|81.15|81.09|81.15|81.1|81.13|81.07|0
1651850840000|2022-05-06 15:27:20|81.13|81.06|81.14|81.08|81.14|81.1|81.11|81.04|1110
1651850850000|2022-05-06 15:27:30|81.12|81.06|81.11|81.05|81.14|81.08|81.11|81.05|21104
1651850860000|2022-05-06 15:27:40|81.12|81.08|81.14|81.08|81.14|81.09|81.09|81.05|9138
1651850870000|2022-05-06 15:27:50|81.12|81.06|81.13|81.07|81.14|81.08|81.11|81.05|1130
1651850880000|2022-05-06 15:28:00|81.14|81.08|81.09|81.02|81.14|81.08|81.07|81|4171
1651850890000|2022-05-06 15:28:10|81.07|81|81.09|81.02|81.09|81.03|81.07|81|0
1651850900000|2022-05-06 15:28:20|81.06|81|81.04|80.98|81.06|81.01|81.02|80.96|4406
1651850910000|2022-05-06 15:28:30|81.03|80.99|81.01|80.97|81.03|80.99|81|80.96|3772
1651850920000|2022-05-06 15:28:40|80.99|80.95|80.98|80.93|81|80.95|80.96|80.91|2280
1651850930000|2022-05-06 15:28:50|80.91|80.88|80.9|80.86|80.93|80.9|80.9|80.85|5654
1651850940000|2022-05-06 15:29:00|80.92|80.88|81.02|80.95|81.04|80.97|80.91|80.87|17646
1651850950000|2022-05-06 15:29:10|81.04|80.97|81.04|80.99|81.06|81|81.02|80.97|1980
1651850960000|2022-05-06 15:29:20|81.02|80.97|80.97|80.9|81.02|80.97|80.95|80.87|3884
1651850970000|2022-05-06 15:29:30|80.96|80.89|80.88|80.82|80.96|80.89|80.88|80.81|2883
1651850980000|2022-05-06 15:29:40|80.9|80.83|80.93|80.86|80.93|80.87|80.88|80.8|13828
1651850990000|2022-05-06 15:29:50|80.91|80.84|81|80.95|81.02|80.96|80.91|80.84|40782
1652079610000|2022-05-09 07:00:10|80.36|80.11|79.84|79.67|80.61|80.18|79.75|79.37|297690
1652079620000|2022-05-09 07:00:20|79.83|79.65|79.52|79.37|79.83|79.65|79.46|79.37|31519
1652079630000|2022-05-09 07:00:30|79.55|79.39|79.59|79.41|79.64|79.59|79.5|79.37|56782
1652079640000|2022-05-09 07:00:40|79.58|79.42|80.18|80.02|80.19|80.02|79.58|79.42|81077
1652079650000|2022-05-09 07:00:50|80.19|79.92|79.94|79.8|80.35|80.17|79.94|79.69|10265
1652079660000|2022-05-09 07:01:00|79.99|79.72|80.08|79.93|80.18|80|79.9|79.72|10421
1652079670000|2022-05-09 07:01:10|80.07|79.9|80.04|79.9|80.07|79.9|80.02|79.9|194
1652079680000|2022-05-09 07:01:20|80.05|79.93|80.08|79.96|80.08|79.96|80.05|79.9|3528
1652079690000|2022-05-09 07:01:30|80.07|79.87|79.95|79.78|80.07|79.87|79.95|79.77|15476
1652079700000|2022-05-09 07:01:40|79.96|79.79|80.1|79.97|80.16|80|79.96|79.79|53046
1652079710000|2022-05-09 07:01:50|80.09||80.08||80.09||80.05||24506
1652079720000|2022-05-09 07:02:00|80.07|79.99|80.17|80.04|80.27|80.09|80.04|79.97|17194
1652079730000|2022-05-09 07:02:10|80.18|80.02|80.36|80.19|80.37|80.19|80.05|79.97|11602
1652079740000|2022-05-09 07:02:20|80.39|80.21|80.38|80.2|80.41|80.23|80.38|80.19|13276
1652079750000|2022-05-09 07:02:30|80.3|80.19|80.27|80.12|80.32|80.19|80.14|79.96|13371
1652079760000|2022-05-09 07:02:40|80.28|80.16|80.33|80.13|80.37|80.19|80.23|80.08|5178
1652079770000|2022-05-09 07:02:50|80.35|80.17|80.26|80.11|80.35|80.17|80.2|80.04|1777
1652079780000|2022-05-09 07:03:00|80.39|80.16|80.31|80.16|80.42|80.25|80.27|80.16|35819
1652079790000|2022-05-09 07:03:10|80.32|80.15|80.42|80.25|80.5|80.34|80.32|80.15|10365
1652079800000|2022-05-09 07:03:20|80.49|80.24|80.19|80.06|80.49|80.33|80.19|80.05|7959
1652079810000|2022-05-09 07:03:30|80.2|80.05|80.27|80.15|80.27|80.18|80.2|80.05|10717
1652079820000|2022-05-09 07:03:40|80.24|80.12|80.25|80.1|80.27|80.12|80.23|80.06|2587
1652079830000|2022-05-09 07:03:50|80.24|80.09|80.2|80.06|80.27|80.09|80.16|80.05|13397
1652079840000|2022-05-09 07:04:00|80.19|80.05|80.2|80.09|80.21|80.09|80.16|80.05|13770
1652079850000|2022-05-09 07:04:10|80.18||80.2||80.26||80.17||1453
1652079860000|2022-05-09 07:04:20|80.26|80.1|80.06|79.93|80.26|80.12|80.03|79.92|20757
1652079870000|2022-05-09 07:04:30|80.09|79.92|80.1|79.96|80.1|79.99|80.03|79.92|22794
1652079880000|2022-05-09 07:04:40|80.07|79.95|80.06|79.92|80.07|79.95|79.98|79.84|22481
1652079890000|2022-05-09 07:04:50|80.05|79.93|80|79.84|80.11|80|79.95|79.83|14160
1652079900000|2022-05-09 07:05:00|79.96|79.83|79.94|79.81|80.01|79.86|79.84|79.67|17733
1652079910000|2022-05-09 07:05:10|79.93|79.78|80|79.88|80.01|79.88|79.93|79.78|1044
1652079920000|2022-05-09 07:05:20|79.99|79.89|79.84|79.69|79.99|79.9|79.83|79.69|14989
1652079930000|2022-05-09 07:05:30|79.81|79.68|79.75|79.6|79.92|79.71|79.73|79.58|4232
1652079940000|2022-05-09 07:05:40|79.74|79.59|79.87|79.71|79.94|79.79|79.74|79.58|7128
1652079950000|2022-05-09 07:05:50|79.86|79.73|79.88|79.76|79.9|79.76|79.86|79.73|14082
1652079960000|2022-05-09 07:06:00|79.89||79.89||79.9||79.88||8088
1652079970000|2022-05-09 07:06:10|79.9|79.75|80|79.85|80.08|79.95|79.9|79.75|9246
1652079980000|2022-05-09 07:06:20|80.03|79.86|80.02|79.95|80.14|80|80.02|79.86|18140
1652079990000|2022-05-09 07:06:30|80.06|79.91|80.08|79.87|80.09|79.94|79.95|79.8|6466
1652080000000|2022-05-09 07:06:40|80.03|79.86|79.97|79.85|80.08|80|79.94|79.82|10191
1652080010000|2022-05-09 07:06:50|79.96|79.86|79.99|79.86|80|79.87|79.93|79.85|4775
1652080020000|2022-05-09 07:07:00|80.01|79.88|79.96|79.85|80.03|79.9|79.92|79.85|7236
1652080030000|2022-05-09 07:07:10|79.95||79.95||79.96||79.92||0
1652080040000|2022-05-09 07:07:20|79.93|79.87|80.07|79.93|80.13|79.98|79.92|79.85|17961
1652080050000|2022-05-09 07:07:30|80.08|79.95|79.91|79.79|80.08|79.96|79.88|79.77|30526
1652080060000|2022-05-09 07:07:40|79.94|79.8|79.97|79.84|79.98|79.86|79.92|79.8|1351
1652080070000|2022-05-09 07:07:50|79.99|79.85|80.21|80.1|80.25|80.1|79.98|79.85|3745
1652080080000|2022-05-09 07:08:00|80.2|80.06|80.1|79.99|80.2|80.06|80.09|79.98|5357
1652080090000|2022-05-09 07:08:10|||||||||1259
1652080100000|2022-05-09 07:08:20|80.13|79.98|80.12|80.01|80.15|80.07|80.12|79.97|4031
1652080110000|2022-05-09 07:08:30|80.14|80.02|80.08|79.95|80.17|80.06|80.08|79.95|0
1652080120000|2022-05-09 07:08:40|80.09|79.96|80.07|79.97|80.09|79.97|80.01|79.9|122
1652080130000|2022-05-09 07:08:50|80.08|79.96|80.03|79.93|80.08|79.96|80.03|79.93|3145
1652080140000|2022-05-09 07:09:00|80.02|79.92|80.03|79.98|80.06|79.98|80.01|79.91|11448
1652080150000|2022-05-09 07:09:10|80.08|79.95|80.14|80.06|80.15|80.06|80.08|79.94|2716
1652080160000|2022-05-09 07:09:20|80.16|80.02|80.15|80.07|80.16|80.07|80.15|80.02|0
1652080170000|2022-05-09 07:09:30|80.16|80.04|80.13|80.04|80.17|80.1|80.08|79.97|16202
1652080180000|2022-05-09 07:09:40|80.15|80.05|80.14|80.05|80.16|80.06|80.13|80.02|2633
1652080190000|2022-05-09 07:09:50|80.13|80.03|80.1|80|80.13|80.03|80.1|80|2887
1652080200000|2022-05-09 07:10:00|80.11|80.01|80.21|80.12|80.21|80.12|80.06|80|80588
1652080210000|2022-05-09 07:10:10|80.23|80.13|80.25|80.13|80.36|80.25|80.2|80.09|14034
1652080220000|2022-05-09 07:10:20|80.24|80.15|80.4|80.31|80.41|80.32|80.22|80.15|22007
1652080230000|2022-05-09 07:10:30|80.39|80.32|80.38|80.3|80.4|80.32|80.37|80.3|1690
1652080240000|2022-05-09 07:10:40|80.39|80.31|80.37|80.26|80.46|80.4|80.35|80.26|55415
1652080250000|2022-05-09 07:10:50|80.39|80.27|80.39|80.3|80.41|80.32|80.38|80.27|0
1652080260000|2022-05-09 07:11:00|80.4|80.27|80.41|80.31|80.41|80.31|80.3|80.26|2155
1652080270000|2022-05-09 07:11:10|80.4|80.28|80.39|80.27|80.41|80.31|80.37|80.26|5188
1652080280000|2022-05-09 07:11:20|80.4|80.28|80.44|80.33|80.44|80.33|80.4|80.28|6576
1652080290000|2022-05-09 07:11:30|80.45|80.32|80.47|80.36|80.48|80.38|80.42|80.31|0
1652080300000|2022-05-09 07:11:40|80.44|80.32|80.45|80.32|80.48|80.35|80.43|80.31|0
1652080310000|2022-05-09 07:11:50|80.47|80.3|80.37|80.26|80.47|80.3|80.32|80.21|0
1652080320000|2022-05-09 07:12:00|80.38|80.25|80.38|80.29|80.39|80.29|80.35|80.23|4642
1652080330000|2022-05-09 07:12:10|80.39|80.28|80.39|80.31|80.39|80.31|80.39|80.28|3116
1652080340000|2022-05-09 07:12:20|80.38|80.28|80.36|80.26|80.38|80.28|80.36|80.25|109
1652080350000|2022-05-09 07:12:30|||||||||124896
1652080360000|2022-05-09 07:12:40|80.37|80.3|80.39|80.32|80.44|80.4|80.37|80.29|104901
1652080370000|2022-05-09 07:12:50|80.4|80.29|80.39|80.3|80.45|80.4|80.38|80.27|51400
1652080380000|2022-05-09 07:13:00|80.38|80.32|80.45|80.4|80.45|80.4|80.37|80.32|13413
1652080390000|2022-05-09 07:13:10|80.44|80.37|80.68|80.57|80.7|80.57|80.44|80.36|17723
1652080400000|2022-05-09 07:13:20|80.62|80.53|80.56|80.43|80.62|80.53|80.5|80.39|27517
1652080410000|2022-05-09 07:13:30|80.57|80.49|80.55|80.42|80.57|80.52|80.53|80.42|6900
1652080420000|2022-05-09 07:13:40|80.54|80.48|80.55|80.44|80.56|80.48|80.53|80.44|2500
1652080440000|2022-05-09 07:14:00|80.54|80.43|80.54|80.46|80.56|80.46|80.52|80.42|23
1652080450000|2022-05-09 07:14:10|80.53|80.44|80.51|80.44|80.53|80.44|80.5|80.41|0
1652080460000|2022-05-09 07:14:20|80.56|80.43|80.77|80.69|80.82|80.69|80.56|80.43|5739
1652080470000|2022-05-09 07:14:30|80.75|80.66|80.56|80.42|80.76|80.66|80.51|80.42|22879
1652080480000|2022-05-09 07:14:40|80.57|80.41|80.43|80.37|80.58|80.41|80.38|80.28|50161
1652080490000|2022-05-09 07:14:50|80.44|80.38|80.44|80.38|80.44|80.38|80.44|80.38|135
1652080500000|2022-05-09 07:15:00|80.43|80.37|80.43|80.38|80.44|80.38|80.41|80.34|9501
1652080510000|2022-05-09 07:15:10|80.42|80.34|80.42|80.35|80.43|80.35|80.41|80.34|4782
1652080520000|2022-05-09 07:15:20|80.43|80.39|80.43|80.36|80.48|80.42|80.42|80.34|24267
1652080530000|2022-05-09 07:15:30|80.41|80.34|80.37|80.32|80.41|80.34|80.36|80.28|3996
1652080540000|2022-05-09 07:15:40|80.4|80.33|80.32|80.23|80.45|80.35|80.28|80.18|17249
1652080550000|2022-05-09 07:15:50|80.34|80.18|80.32|80.2|80.38|80.28|80.27|80.16|15889
1652080560000|2022-05-09 07:16:00|80.3|80.18|80.27|80.17|80.3|80.19|80.24|80.16|14612
1652080570000|2022-05-09 07:16:10|80.23|80.14|80.21|80.12|80.24|80.14|80.16|80.06|3119
1652080580000|2022-05-09 07:16:20|80.19|80.09|80.17|80.09|80.19|80.1|80.12|80.09|4317
1652080590000|2022-05-09 07:16:30|80.15|80.06|80.12|80.01|80.15|80.06|80|79.9|7946
1652080600000|2022-05-09 07:16:40|80.16|80.04|80.11|80.02|80.16|80.06|80.08|79.96|5995
1652080610000|2022-05-09 07:16:50|80.12|80.03|80.34|80.23|80.35|80.23|80.12|80.03|8794
1652080620000|2022-05-09 07:17:00|80.33|80.19|80.24|80.14|80.33|80.22|80.24|80.14|9100
1652080630000|2022-05-09 07:17:10|80.22|80.1|80.2|80.14|80.24|80.14|80.17|80.04|0
1652080640000|2022-05-09 07:17:20|80.19|80.16|80.25|80.17|80.3|80.2|80.18|80.15|34326
1652080650000|2022-05-09 07:17:30|80.23|80.14|80.2|80.14|80.23|80.14|80.2|80.14|13
1652080660000|2022-05-09 07:17:40|80.24|80.15|80.25|80.17|80.25|80.18|80.24|80.14|13172
1652080670000|2022-05-09 07:17:50|80.28|80.16|80.18|80.14|80.33|80.23|80.18|80.14|52093
1652080680000|2022-05-09 07:18:00|80.17|80.13|80.17|80.1|80.17|80.13|80.09|80.02|11119
1652080690000|2022-05-09 07:18:10|80.18|80.11|80.2|80.13|80.2|80.15|80.16|80.1|12010
1652080700000|2022-05-09 07:18:20||80.14||80.13||80.15||80.11|8
1652080710000|2022-05-09 07:18:30|80.19|80.1|80.15|80.06|80.2|80.14|80.14|80.05|18420
1652080720000|2022-05-09 07:18:40||80.07||80.1||80.1||80.07|13078
1652080730000|2022-05-09 07:18:50|80.14|80.07|80.24|80.17|80.27|80.17|80.14|80.06|12513
1652080740000|2022-05-09 07:19:00|80.23||80.24||80.24||80.22||3
1652080750000|2022-05-09 07:19:10|80.23|80.16|80.16|80.09|80.24|80.16|80.14|80.09|8157
1652080760000|2022-05-09 07:19:20|80.15|80.1|80.15|80.11|80.2|80.14|80.14|80.09|10139
1652080770000|2022-05-09 07:19:30|80.14|80.09|80.09|80.06|80.18|80.12|80.09|80.03|10938
1652080780000|2022-05-09 07:19:40|80.08|80.05|80.09|80.03|80.1|80.05|80.04|80|6963
1652080790000|2022-05-09 07:19:50|80.1|80.04|80.07|80.01|80.1|80.04|80.04|80|5835
1652080800000|2022-05-09 07:20:00|80.08|80.03|80|79.93|80.15|80.06|79.98|79.9|32407
1652080810000|2022-05-09 07:20:10|79.99|79.95|80.03|79.96|80.04|79.96|79.99|79.93|3560
1652080820000|2022-05-09 07:20:20|80.01|79.93|79.93|79.86|80.03|79.94|79.91|79.83|21002
1652080830000|2022-05-09 07:20:30|79.96|79.88|80.04|79.98|80.07|79.98|79.94|79.88|62323
1652080840000|2022-05-09 07:20:40|80.03|79.96|79.89|79.84|80.03|79.96|79.83|79.75|30061
1652080850000|2022-05-09 07:20:50|79.9|79.86|79.97|79.91|79.97|79.91|79.9|79.86|8632
1652080860000|2022-05-09 07:21:00|79.94|79.89|79.96|79.87|79.97|79.91|79.9|79.82|8030
1652080870000|2022-05-09 07:21:10|79.97|79.9|80|79.96|80.02|79.96|79.97|79.89|1796
1652080880000|2022-05-09 07:21:20||79.93||79.94||79.94||79.92|4622
1652080890000|2022-05-09 07:21:30|79.99|79.9|79.97|79.9|80|79.95|79.96|79.87|8008
1652080900000|2022-05-09 07:21:40|79.98|79.91|79.97|79.91|79.99|79.94|79.96|79.9|4000
1652080910000|2022-05-09 07:21:50|79.95|79.9|79.97|79.91|79.97|79.91|79.91|79.83|13393
1652080920000|2022-05-09 07:22:00|79.96|79.9|79.9|79.86|79.96|79.9|79.87|79.84|5048
1652080930000|2022-05-09 07:22:10|79.89|79.84|79.88|79.82|79.89|79.84|79.86|79.76|14825
1652080940000|2022-05-09 07:22:20|79.87|79.83|79.85|79.8|79.89|79.84|79.83|79.8|14954
1652080950000|2022-05-09 07:22:30|79.83||79.85||79.85||79.83||2685
1652080960000|2022-05-09 07:22:40|79.83|79.77|79.78|79.74|79.84|79.77|79.77|79.7|8276
1652080970000|2022-05-09 07:22:50|79.77|79.72|79.75|79.69|79.78|79.74|79.72|79.69|10746
1652080980000|2022-05-09 07:23:00|79.74|79.64|79.74|79.68|79.74|79.68|79.7|79.64|9087
1652080990000|2022-05-09 07:23:10|79.7|79.66|79.73|79.63|79.76|79.69|79.7|79.63|112845
1652081000000|2022-05-09 07:23:20|79.72|79.64|79.75|79.7|79.76|79.7|79.72|79.64|6108
1652081010000|2022-05-09 07:23:30|79.76|79.72|79.79|79.71|79.79|79.73|79.76|79.7|9154
1652081020000|2022-05-09 07:23:40|79.77|79.7|79.74|79.68|79.77|79.7|79.74|79.68|2489
1652081030000|2022-05-09 07:23:50|79.7|79.65|79.66|79.6|79.7|79.65|79.62|79.54|15819
1652081040000|2022-05-09 07:24:00|79.68|79.62|79.7|79.63|79.73|79.66|79.67|79.6|2500
1652081050000|2022-05-09 07:24:10|79.69|79.62|79.68|79.62|79.69|79.62|79.68|79.62|3075
1652081060000|2022-05-09 07:24:20|79.7|79.63|79.7|79.63|79.7|79.63|79.69|79.63|1259
1652081070000|2022-05-09 07:24:30|79.69|79.64|79.68|79.59|79.7|79.66|79.65|79.56|3291
1652081080000|2022-05-09 07:24:40|79.64|79.58|79.69|79.63|79.72|79.63|79.6|79.58|5526
1652081090000|2022-05-09 07:24:50|79.7|79.6|79.7|79.62|79.7|79.62|79.7|79.6|110
1652081100000|2022-05-09 07:25:00|79.69|79.65|79.7|79.65|79.7|79.69|79.68|79.59|6851
1652081110000|2022-05-09 07:25:10|79.73|79.69|79.76|79.69|79.77|79.69|79.73|79.69|4520
1652081120000|2022-05-09 07:25:20|79.75|79.64|79.64|79.58|79.75|79.66|79.63|79.58|1780
1652081130000|2022-05-09 07:25:30|79.67|79.6|79.66|79.58|79.69|79.61|79.62|79.56|849
1652081140000|2022-05-09 07:25:40|79.64||79.65||79.66||79.63||4630
1652081150000|2022-05-09 07:25:50|79.64||79.64||79.64||79.64||0
1652081160000|2022-05-09 07:26:00|79.65|79.55|79.63|79.56|79.65|79.56|79.63|79.55|0
1652081170000|2022-05-09 07:26:10|79.61|79.53|79.59|79.54|79.62|79.55|79.57|79.5|6777
1652081180000|2022-05-09 07:26:20|79.6|79.55|79.67|79.6|79.68|79.62|79.6|79.53|13404
1652081190000|2022-05-09 07:26:30|79.69|79.63|79.64|79.61|79.75|79.68|79.64|79.59|42917
1652081200000|2022-05-09 07:26:40|79.66|79.6|79.63|79.55|79.67|79.6|79.58|79.55|3050
1652081210000|2022-05-09 07:26:50|79.64|79.57|79.64|79.56|79.64|79.58|79.6|79.56|2991
1652081220000|2022-05-09 07:27:00|79.67|79.6|79.71|79.65|79.83|79.74|79.67|79.6|38203
1652081230000|2022-05-09 07:27:10|79.69|79.63|79.65|79.6|79.71|79.63|79.65|79.58|6232
1652081240000|2022-05-09 07:27:20|79.64|79.59|79.64|79.59|79.64|79.59|79.64|79.59|100
1652081250000|2022-05-09 07:27:30|79.63||79.63||79.65||79.63||699
1652081260000|2022-05-09 07:27:40|79.64|79.6|79.73|79.66|79.73|79.66|79.63|79.6|4632
1652081270000|2022-05-09 07:27:50|79.72||79.72||79.72||79.72||2000
1652081280000|2022-05-09 07:28:00|79.71|79.64|79.67|79.62|79.71|79.64|79.66|79.62|857
1652081290000|2022-05-09 07:28:10|79.68|79.58|79.65|79.59|79.68|79.59|79.62|79.58|10300
1652081300000|2022-05-09 07:28:20|79.63|79.57|79.54|79.43|79.63|79.57|79.5|79.41|17674
1652081310000|2022-05-09 07:28:30|79.53|79.42|79.58|79.48|79.58|79.48|79.4|79.37|10657
1652081320000|2022-05-09 07:28:40|79.62|79.5|79.61|79.53|79.62|79.53|79.61|79.5|2423
1652081330000|2022-05-09 07:28:50|79.62|79.52|79.6|79.49|79.64|79.55|79.58|79.49|74917
1652081340000|2022-05-09 07:29:00|79.59|79.5|79.56|79.48|79.59|79.51|79.54|79.46|0
1652081350000|2022-05-09 07:29:10|79.55|79.47|79.58|79.51|79.59|79.51|79.55|79.47|3000
1652081360000|2022-05-09 07:29:20|79.59|79.55|79.49|79.42|79.59|79.55|79.49|79.41|2500
1652081370000|2022-05-09 07:29:30|79.47|79.41|79.5|79.42|79.51|79.42|79.43|79.38|1250
1652081380000|2022-05-09 07:29:40|79.48|79.41|79.44|79.38|79.48|79.41|79.44|79.38|20106
1652081400000|2022-05-09 07:30:00|79.41|79.37|79.31|79.25|79.43|79.37|79.25|79.17|50177
1652081410000|2022-05-09 07:30:10|79.3|79.23|79.24|79.18|79.32|79.26|79.23|79.15|2423
1652081420000|2022-05-09 07:30:20|79.26|79.17|79.28|79.19|79.29|79.21|79.25|79.16|12648
1652081430000|2022-05-09 07:30:30|79.25||79.25||79.25||79.25||10
1652081440000|2022-05-09 07:30:40|79.26|79.2|79.28|79.2|79.28|79.2|79.26|79.2|7970
1652081450000|2022-05-09 07:30:50|79.26|79.17|79.16|79.1|79.26|79.17|79.16|79.1|939
1652081460000|2022-05-09 07:31:00|79.18|79.12|79.18|79.11|79.18|79.12|79.18|79.1|1966
1652081470000|2022-05-09 07:31:10||79.1||79.1||79.1||79.1|972
1652081480000|2022-05-09 07:31:20||79.11||79.1||79.12||79.1|6999
1652081490000|2022-05-09 07:31:30|79.16|79.08|79.08|79.01|79.16|79.08|79.06|79|24012
1652081500000|2022-05-09 07:31:40|79.09|79|79.1|79.02|79.1|79.02|79.04|79|48127
1652081510000|2022-05-09 07:31:50|79.11|79.04|79.09|79|79.13|79.05|79.05|79|61735
1652081520000|2022-05-09 07:32:00|79.06|79.01|79.08|79.03|79.08|79.03|79.06|79|116
1652081530000|2022-05-09 07:32:10|79.1|79.04|79.05|79|79.13|79.06|79.04|79|18709
1652081540000|2022-05-09 07:32:20|79.07|79.01|79.06|79|79.1|79.01|79.06|79|0
1652081550000|2022-05-09 07:32:30|79.07|79.01|79.06|79|79.1|79.01|79.06|79|0
1652081560000|2022-05-09 07:32:40|79.08|79.01|79.17|79.09|79.17|79.1|79.08|79|12548
1652081570000|2022-05-09 07:32:50|79.13|79.11|79.19|79.13|79.28|79.18|79.13|79.1|37768
1652081580000|2022-05-09 07:33:00|79.22|79.14|79.13|79.04|79.24|79.14|79.08|79|28881
1652081590000|2022-05-09 07:33:10|79.14|79.05|79.11|79.03|79.16|79.07|79.07|79|6057
1652081600000|2022-05-09 07:33:20|79.1|79.01|79.08|79.02|79.11|79.03|79.06|78.99|4865
1652081610000|2022-05-09 07:33:30|79.07|79|79.03|78.97|79.07|79|79|78.97|31533
1652081620000|2022-05-09 07:33:40|79.06|78.98|79.02|78.95|79.06|78.98|79|78.95|8917
1652081630000|2022-05-09 07:33:50|79.01|78.93|78.92|78.84|79.01|78.93|78.87|78.8|30094
1652081640000|2022-05-09 07:34:00|78.93|78.85|78.96|78.9|78.98|78.91|78.9|78.84|21536
1652081650000|2022-05-09 07:34:10|79|78.91|78.96|78.89|79|78.93|78.96|78.88|12012
1652081660000|2022-05-09 07:34:20|78.98|78.9|78.99|78.91|78.99|78.91|78.98|78.9|35
1652081670000|2022-05-09 07:34:30|79|78.92|78.96|78.9|79|78.92|78.96|78.9|6358
1652081680000|2022-05-09 07:34:40|79|78.91|78.93|78.9|79|78.93|78.93|78.9|2007
1652081690000|2022-05-09 07:34:50|78.99|78.91|78.94|78.9|79|78.91|78.94|78.9|42279
1652081700000|2022-05-09 07:35:00|78.97|78.89|79.04|78.96|79.05|78.96|78.97|78.89|3342
1652081710000|2022-05-09 07:35:10|79.03|78.94|79.25|79.18|79.29|79.18|79|78.94|71105
1652081720000|2022-05-09 07:35:20|79.26|79.19|79.28|79.23|79.4|79.32|79.26|79.18|41117
1652081730000|2022-05-09 07:35:30|79.3||79.29||79.3||79.29||6
1652081740000|2022-05-09 07:35:40|79.28||79.27||79.28||79.27||0
1652081750000|2022-05-09 07:35:50|79.26|79.2|79.24|79.16|79.26|79.2|79.24|79.16|3536
1652081760000|2022-05-09 07:36:00|79.23|79.15|79.27|79.19|79.28|79.19|79.18|79.1|3483
1652081770000|2022-05-09 07:36:10|79.28|79.2|79.28|79.2|79.28|79.22|79.26|79.19|26
1652081780000|2022-05-09 07:36:20|79.3|79.21|79.34|79.28|79.37|79.28|79.3|79.21|69085
1652081790000|2022-05-09 07:36:30|79.38|79.31|79.41|79.32|79.41|79.33|79.34|79.3|4725
1652081800000|2022-05-09 07:36:40|79.44|79.34|79.45|79.35|79.45|79.35|79.44|79.34|1
1652081810000|2022-05-09 07:36:50||79.36||79.35||79.36||79.35|5
1652081820000|2022-05-09 07:37:00|79.38|79.34|79.33|79.26|79.38|79.34|79.3|79.22|19062
1652081830000|2022-05-09 07:37:10|79.31|79.24|79.31|79.23|79.31|79.24|79.31|79.23|24
1652081840000|2022-05-09 07:37:20||79.22||79.23||79.23||79.22|1147
1652081850000|2022-05-09 07:37:30|79.3|79.22|79.25|79.18|79.31|79.23|79.25|79.17|24918
1652081860000|2022-05-09 07:37:40|79.27|79.19|79.37|79.3|79.39|79.3|79.26|79.18|8695
1652081880000|2022-05-09 07:38:00|79.36|79.28|79.34|79.27|79.36|79.28|79.33|79.24|53930
1652081890000|2022-05-09 07:38:10|79.36|79.28|79.46|79.38|79.46|79.38|79.35|79.28|1848
1652081900000|2022-05-09 07:38:20|79.45||79.45||79.45||79.45||1004
1652081910000|2022-05-09 07:38:30|79.46||79.45||79.46||79.45||181
1652081920000|2022-05-09 07:38:40|79.46|79.37|79.46|79.37|79.46|79.4|79.44|79.36|1700
1652081930000|2022-05-09 07:38:50|79.45|79.36|79.44|79.35|79.45|79.36|79.44|79.35|3154
1652081940000|2022-05-09 07:39:00|79.42|79.37|79.43|79.36|79.45|79.37|79.41|79.35|2146
1652081950000|2022-05-09 07:39:10|79.44|79.35|79.46|79.42|79.46|79.42|79.44|79.35|65132
1652081960000|2022-05-09 07:39:20|79.47|79.52|79.58|79.46|79.58|79.52|79.47|79.42|79192
1652081970000|2022-05-09 07:39:30|79.51|79.45|79.6|79.53|79.67|79.55|79.51|79.45|6094
1652081980000|2022-05-09 07:39:40|79.66|79.52|79.58|79.51|79.66|79.52|79.58|79.5|0
1652081990000|2022-05-09 07:39:50|79.61|79.54|79.62|79.57|79.62|79.57|79.61|79.54|6601
1652082000000|2022-05-09 07:40:00|79.68|79.58|79.66|79.59|79.73|79.65|79.65|79.58|8667
1652082010000|2022-05-09 07:40:10|79.63|79.58|79.59|79.5|79.77|79.65|79.59|79.5|69806
1652082020000|2022-05-09 07:40:20|79.58|79.49|79.64|79.56|79.67|79.57|79.58|79.49|10926
1652082030000|2022-05-09 07:40:30|79.66|79.58|79.7|79.6|79.7|79.62|79.66|79.58|7794
1652082040000|2022-05-09 07:40:40|79.69|79.63|79.7|79.63|79.7|79.63|79.69|79.63|645
1652082050000|2022-05-09 07:40:50|79.72|79.64|79.72|79.65|79.72|79.66|79.72|79.64|17259
1652082060000|2022-05-09 07:41:00|79.71|79.63|79.79|79.7|79.84|79.72|79.66|79.57|2264
1652082070000|2022-05-09 07:41:10|79.8||79.78||79.8||79.78||0
1652082090000|2022-05-09 07:41:30|79.8|79.74|79.87|79.8|79.96|79.84|79.79|79.7|15207
1652082100000|2022-05-09 07:41:40|79.88|79.79|79.93|79.84|79.94|79.85|79.88|79.79|913
1652082110000|2022-05-09 07:41:50|79.91|79.83|79.93|79.84|79.94|79.86|79.9|79.81|2530
1652082120000|2022-05-09 07:42:00|79.91|79.83|79.91|79.81|79.91|79.83|79.91|79.81|141
1652082130000|2022-05-09 07:42:10|79.9|79.8|79.92|79.85|79.94|79.87|79.88|79.78|97851
1652082140000|2022-05-09 07:42:20|79.89|79.84|79.89|79.87|79.99|79.95|79.88|79.82|107464
1652082150000|2022-05-09 07:42:30|79.88|79.82|79.9|79.86|79.9|79.86|79.88|79.8|17671
1652082170000|2022-05-09 07:42:50|||||||||150
1652082180000|2022-05-09 07:43:00|79.89|79.81|79.88|79.81|79.89|79.81|79.87|79.8|508
1652082190000|2022-05-09 07:43:10|79.89|79.82|79.81|79.76|79.89|79.82|79.77|79.69|622
1652082200000|2022-05-09 07:43:20|79.8|79.74|79.81|79.76|79.81|79.76|79.8|79.71|5904
1652082210000|2022-05-09 07:43:30|79.84|79.77|79.86|79.8|79.86|79.8|79.84|79.77|4086
1652082220000|2022-05-09 07:43:40|79.83|79.76|79.81|79.76|79.83|79.76|79.8|79.76|7468
1652082230000|2022-05-09 07:43:50|79.82|79.77|79.94|79.89|80.02|79.91|79.8|79.75|26836
1652082240000|2022-05-09 07:44:00|79.97||79.94||79.98||79.94||0
1652082250000|2022-05-09 07:44:10|79.98|79.93|79.98|79.91|79.98|79.93|79.98|79.88|2748
1652082260000|2022-05-09 07:44:20|79.96|79.89|79.87|79.8|79.96|79.89|79.87|79.8|14536
1652082270000|2022-05-09 07:44:30||79.79||79.79||79.79||79.79|7736
1652082280000|2022-05-09 07:44:40|79.86|79.78|79.81|79.73|79.86|79.78|79.81|79.73|5587
1652082290000|2022-05-09 07:44:50|79.8|79.74|79.78|79.7|79.8|79.76|79.77|79.7|5575
1652082300000|2022-05-09 07:45:00|79.77|79.69|79.88|79.79|79.91|79.83|79.76|79.69|21118
1652082310000|2022-05-09 07:45:10|79.87|79.78|79.87|79.77|79.88|79.78|79.87|79.77|3425
1652082320000|2022-05-09 07:45:20|79.86|79.78|79.84|79.77|79.86|79.78|79.79|79.71|5392
1652082340000|2022-05-09 07:45:40|||||||||8682
1652082350000|2022-05-09 07:45:50|79.87|79.8|79.94|79.89|79.94|79.89|79.87|79.8|11944
1652082360000|2022-05-09 07:46:00|79.97|79.92|79.99|79.91|80.01|79.93|79.96|79.91|6684
1652082370000|2022-05-09 07:46:10|79.94|79.89|79.86|79.8|79.95|79.89|79.86|79.79|28612
1652082380000|2022-05-09 07:46:20|79.85|79.77|79.89|79.84|79.89|79.84|79.85|79.77|6706
1652082390000|2022-05-09 07:46:30|79.88|79.82|80.05|79.96|80.05|79.96|79.85|79.77|106490
1652082400000|2022-05-09 07:46:40|80.07|79.97|80.01|79.95|80.07|79.99|80.01|79.95|0
1652082410000|2022-05-09 07:46:50|80.05|79.97|80.09|79.99|80.1|80.01|80.05|79.97|10517
1652082420000|2022-05-09 07:47:00|80.05|80|80.05|79.98|80.05|80|80.05|79.98|0
1652082430000|2022-05-09 07:47:10||79.97||79.98||79.98||79.97|0
1652082440000|2022-05-09 07:47:20|80.08|80.05|80.04|79.97|80.1|80.05|80|79.95|78677
1652082450000|2022-05-09 07:47:30||80||80||80||79.97|0
1652082470000|2022-05-09 07:47:50|80.06|80.01|80.1|80.06|80.1|80.06|80.06|80.01|537
1652082480000|2022-05-09 07:48:00|80.09|80.04|80.17|80.09|80.18|80.13|80.08|80.02|51726
1652082490000|2022-05-09 07:48:10|80.14|80.06|80.04|79.96|80.17|80.07|80.04|79.95|43
1652082500000|2022-05-09 07:48:20|80.05|79.99|80.13|80.03|80.14|80.03|80.03|79.95|3139
1652082510000|2022-05-09 07:48:30|80.12||80.09||80.14||80.09||0
1652082520000|2022-05-09 07:48:40|80.06|80.01|80.06|80.01|80.06|80.01|80.06|80.01|2500
1652082530000|2022-05-09 07:48:50|80.07|80.02|80.07|80.01|80.09|80.02|80.05|80.01|0
1652082540000|2022-05-09 07:49:00|79.9|79.98|79.82|79.75|80.03|79.98|79.8|79.73|202712
1652082550000|2022-05-09 07:49:10|79.84|79.76|79.93|79.84|79.93|79.84|79.82|79.75|42429
1652082560000|2022-05-09 07:49:20|79.94|79.85|79.94|79.87|79.97|79.87|79.92|79.85|1385
1652082570000|2022-05-09 07:49:30|79.93||79.94||79.94||79.93||608
1652082590000|2022-05-09 07:49:50|||||||||1000
1652082600000|2022-05-09 07:50:00|||||||||1250
1652082630000|2022-05-09 07:50:30|79.92|79.83|79.9|79.83|79.92|79.83|79.88|79.81|1046
1652082640000|2022-05-09 07:50:40||79.84||79.85||79.86||79.84|0
1652082660000|2022-05-09 07:51:00|79.92|79.84|79.98|79.93|80.08|79.99|79.92|79.84|11558
1652082670000|2022-05-09 07:51:10|79.99|79.94|80.02|79.97|80.04|79.97|79.99|79.94|0
1652082680000|2022-05-09 07:51:20|80.03||80.03||80.04||80.03||0
1652082690000|2022-05-09 07:51:30|80.04|79.98|80.1|80.03|80.1|80.03|80.04|79.98|0
1652082700000|2022-05-09 07:51:40|80.09|80|80|79.92|80.09|80|79.98|79.91|8632
1652082710000|2022-05-09 07:51:50|79.99|79.93|79.99|79.91|80.06|79.98|79.98|79.91|2500
1652082720000|2022-05-09 07:52:00||79.92||79.92||79.92||79.92|50020
1652082730000|2022-05-09 07:52:10|80|79.93|80|79.93|80|79.93|80|79.93|3158
1652082740000|2022-05-09 07:52:20|||||||||43
1652082750000|2022-05-09 07:52:30|80.02|79.94|80.09|80.02|80.11|80.02|80.02|79.94|1461
1652082760000|2022-05-09 07:52:40|80.08|79.99|80.07|79.99|80.08|79.99|80.05|79.97|6794
1652082770000|2022-05-09 07:52:50|80.06|79.97|80.04|79.97|80.06|79.97|80.04|79.97|3125
1652082780000|2022-05-09 07:53:00|||||||||600
1652082790000|2022-05-09 07:53:10|80.03|80|80.06|79.97|80.06|80.01|80.03|79.97|2293
1652082800000|2022-05-09 07:53:20|80.05|79.96|79.98|79.92|80.05|79.96|79.98|79.91|0
1652082820000|2022-05-09 07:53:40|||||||||1232
1652082830000|2022-05-09 07:53:50|79.97|79.93|79.97|79.94|79.99|79.94|79.97|79.93|13521
1652082840000|2022-05-09 07:54:00|79.96|79.91|79.94|79.91|79.96|79.91|79.94|79.91|11661
1652082850000|2022-05-09 07:54:10|79.91|79.87|79.92|79.86|79.93|79.87|79.91|79.83|2773
1652082860000|2022-05-09 07:54:20|79.93|79.89|79.94|79.88|79.94|79.89|79.93|79.88|785
1652082870000|2022-05-09 07:54:30|||||||||14812
1652082880000|2022-05-09 07:54:40|79.93|79.86|79.89|79.86|79.93|79.86|79.89|79.86|1353
1652082890000|2022-05-09 07:54:50|79.9||79.9||79.93||79.9||5200
1652082900000|2022-05-09 07:55:00|79.89||79.89||79.89||79.89||8000
1652082910000|2022-05-09 07:55:10|79.9|79.83|79.89|79.81|79.9|79.83|79.82|79.75|10274
1652082930000|2022-05-09 07:55:30|79.88|79.79|79.85|79.79|79.88|79.79|79.85|79.79|3232
1652082940000|2022-05-09 07:55:40|||||||||1959
1652082950000|2022-05-09 07:55:50|||||||||6328
1652082960000|2022-05-09 07:56:00|79.84|79.8|79.89|79.83|79.9|79.83|79.84|79.8|8918
1652082970000|2022-05-09 07:56:10|||||||||1355
1652082980000|2022-05-09 07:56:20|79.9|79.8|79.8|79.78|79.9|79.8|79.8|79.78|925
1652082990000|2022-05-09 07:56:30|79.79|79.74|79.76|79.69|79.79|79.74|79.75|79.67|6416
1652083020000|2022-05-09 07:57:00|||||||||499
1652083030000|2022-05-09 07:57:10|79.75||79.76||79.76||79.75||1439
1652083040000|2022-05-09 07:57:20|79.77|79.7|79.77|79.72|79.77|79.72|79.77|79.7|11919
1652083050000|2022-05-09 07:57:30|79.76|79.7|79.76|79.7|79.76|79.7|79.76|79.7|0
1652083060000|2022-05-09 07:57:40|79.75|79.68|79.66|79.6|79.75|79.68|79.66|79.59|10333
1652083070000|2022-05-09 07:57:50|79.65|79.58|79.73|79.68|79.79|79.72|79.63|79.56|11360
1652083080000|2022-05-09 07:58:00|79.7|79.65|79.69|79.62|79.7|79.65|79.68|79.62|844
1652083090000|2022-05-09 07:58:10|79.67|79.61|79.67|79.59|79.68|79.61|79.66|79.58|3
1652083100000|2022-05-09 07:58:20|79.66|79.58|79.62|79.55|79.66|79.58|79.62|79.54|0
1652083110000|2022-05-09 07:58:30|79.61|79.53|79.56|79.49|79.61|79.53|79.56|79.48|1250
1652083120000|2022-05-09 07:58:40|79.55|79.48|79.5|79.43|79.55|79.48|79.5|79.42|9135
1652083130000|2022-05-09 07:58:50|79.51|79.44|79.61|79.54|79.62|79.54|79.47|79.44|9978
1652083140000|2022-05-09 07:59:00|79.6|79.53|79.57|79.53|79.6|79.53|79.56|79.53|4981
1652083150000|2022-05-09 07:59:10|||||||||12000
1652083160000|2022-05-09 07:59:20|||||||||5664
1652083200000|2022-05-09 08:00:00|79.56|79.5|79.49|79.41|79.56|79.5|79.47|79.39|9602
1652083210000|2022-05-09 08:00:10|79.48||79.46||79.48||79.46||10135
1652083220000|2022-05-09 08:00:20|79.48|79.42|79.49|79.45|79.49|79.45|79.48|79.42|1393
1652083230000|2022-05-09 08:00:30|79.48|79.42|79.46|79.41|79.49|79.42|79.46|79.41|2513
1652083240000|2022-05-09 08:00:40|79.45||79.45||79.45||79.45||0
1652083250000|2022-05-09 08:00:50|79.44|79.38|79.41|79.38|79.44|79.38|79.39|79.38|4292
1652083260000|2022-05-09 08:01:00|79.39||79.4||79.41||79.39||3744
1652083270000|2022-05-09 08:01:10|79.39|79.33|79.38|79.34|79.39|79.34|79.35|79.31|5223
1652083280000|2022-05-09 08:01:20|79.39|79.36|79.43|79.38|79.46|79.4|79.39|79.36|18856
1652083290000|2022-05-09 08:01:30|79.44|79.37|79.4|79.36|79.44|79.37|79.4|79.34|4
1652083300000|2022-05-09 08:01:40|79.41|79.38|79.41|79.37|79.41|79.38|79.41|79.36|3815
1652083310000|2022-05-09 08:01:50|79.4|79.39|79.4|79.37|79.43|79.39|79.4|79.37|11658
1652083320000|2022-05-09 08:02:00||79.38||79.38||79.38||79.38|10
1652083330000|2022-05-09 08:02:10|79.43|79.39|79.44|79.39|79.45|79.39|79.43|79.39|871
1652083340000|2022-05-09 08:02:20|79.45|79.41|79.45|79.4|79.46|79.41|79.45|79.4|1797
1652083350000|2022-05-09 08:02:30|79.46|79.41|79.52|79.45|79.52|79.46|79.46|79.39|0
1652083360000|2022-05-09 08:02:40|79.5|79.44|79.46|79.4|79.5|79.44|79.46|79.39|13962
1652083370000|2022-05-09 08:02:50|79.44|79.41|79.47|79.41|79.47|79.41|79.44|79.41|23148
1652083380000|2022-05-09 08:03:00|79.46||79.46||79.46||79.46||10551
1652083390000|2022-05-09 08:03:10|79.43|79.4|79.4|79.35|79.43|79.4|79.38|79.32|28860
1652083400000|2022-05-09 08:03:20|79.41|79.38|79.43|79.37|79.43|79.38|79.41|79.36|3008
1652083410000|2022-05-09 08:03:30|79.45|79.39|79.42|79.37|79.46|79.39|79.42|79.37|2
1652083420000|2022-05-09 08:03:40|79.4|79.34|79.4|79.35|79.4|79.37|79.37|79.32|13001
1652083430000|2022-05-09 08:03:50|79.41|79.36|79.4|79.35|79.41|79.36|79.4|79.35|9479
1652083440000|2022-05-09 08:04:00|79.41|79.37|79.43|79.37|79.43|79.37|79.4|79.37|8887
1652083450000|2022-05-09 08:04:10|||||||||450
1652083460000|2022-05-09 08:04:20|79.42|79.39|79.48|79.43|79.48|79.43|79.42|79.39|308
1652083470000|2022-05-09 08:04:30|79.5|79.45|79.5|79.45|79.5|79.45|79.49|79.45|0
1652083480000|2022-05-09 08:04:40|79.52|79.47|79.51|79.45|79.58|79.53|79.51|79.45|3794
1652083490000|2022-05-09 08:04:50|79.49|79.44|79.42|79.35|79.49|79.44|79.42|79.35|0
1652083500000|2022-05-09 08:05:00|79.4||79.4||79.4||79.4||232
1652083510000|2022-05-09 08:05:10|||||||||14398
1652083520000|2022-05-09 08:05:20|79.35|79.33|79.31|79.26|79.42|79.38|79.29|79.23|29778
1652083530000|2022-05-09 08:05:30|79.32|79.28|79.32|79.27|79.37|79.32|79.32|79.26|9212
1652083540000|2022-05-09 08:05:40|79.33|79.28|79.3|79.27|79.33|79.28|79.3|79.27|196
1652083550000|2022-05-09 08:05:50|79.31|79.28|79.34|79.28|79.34|79.28|79.31|79.27|1118
1652083560000|2022-05-09 08:06:00|79.3||79.34||79.34||79.3||1163
1652083580000|2022-05-09 08:06:20|||||||||1000
1652083590000|2022-05-09 08:06:30|79.32|79.26|79.22|79.16|79.32|79.26|79.17|79.12|28058
1652083600000|2022-05-09 08:06:40|79.23|79.18|79.24|79.19|79.26|79.21|79.23|79.18|709
1652083610000|2022-05-09 08:06:50|79.21|79.21|79.13|79.07|79.25|79.21|79.13|79.05|174079
1652083620000|2022-05-09 08:07:00|79.12|79.05|79.11|79.05|79.12|79.06|79.11|79.05|11
1652083630000|2022-05-09 08:07:10|79.12|79.08|79.19|79.13|79.19|79.13|79.12|79.08|23660
1652083640000|2022-05-09 08:07:20|79.2|79.15|79.2|79.15|79.2|79.15|79.2|79.15|71
1652083650000|2022-05-09 08:07:30|79.21|79.17|79.21|79.17|79.21|79.17|79.21|79.15|2841
1652083660000|2022-05-09 08:07:40|79.24|79.2|79.18|79.13|79.26|79.2|79.18|79.13|8386
1652083670000|2022-05-09 08:07:50|79.19|79.11|79.12|79.04|79.2|79.13|79.12|79.04|6217
1652083680000|2022-05-09 08:08:00|79.11|79.05|79.08|79.01|79.11|79.06|79.08|79|0
1652083690000|2022-05-09 08:08:10|79.1|79.02|79.1|79.04|79.1|79.04|79.1|79.01|1000
1652083700000|2022-05-09 08:08:20|79.07|79.03|79.11|79.06|79.11|79.06|79.07|79.03|7526
1652083710000|2022-05-09 08:08:30|79.1|79.07|79.15|79.08|79.15|79.08|79.1|79.07|5387
1652083720000|2022-05-09 08:08:40|79.11|79.07|79.09|79.04|79.15|79.07|79.09|79.04|0
1652083730000|2022-05-09 08:08:50|79.07|79.03|79.07|79.03|79.07|79.03|79.07|79.03|0
1652083740000|2022-05-09 08:09:00|79.09|79.04|79.1|79.04|79.13|79.06|79.09|79.04|7250
1652083750000|2022-05-09 08:09:10||79.06||79.06||79.06||79.06|2
1652083760000|2022-05-09 08:09:20|79.13|79.04|79.14|79.1|79.15|79.1|79.13|79.04|2146
1652083770000|2022-05-09 08:09:30|79.13|79.09|79.13|79.08|79.13|79.09|79.13|79.08|10573
1652083780000|2022-05-09 08:09:40|79.14|79.11|79.14|79.1|79.21|79.13|79.14|79.1|2581
1652083790000|2022-05-09 08:09:50|79.13|79.08|79.11|79.07|79.13|79.08|79.11|79.07|1535
1652083800000|2022-05-09 08:10:00|79.1|79.04|78.99|78.94|79.1|79.04|78.99|78.92|37098
1652083810000|2022-05-09 08:10:10||78.96||78.94||78.96||78.94|1404
1652083820000|2022-05-09 08:10:20|79|78.96|78.98|78.94|79|78.96|78.98|78.94|8173
1652083830000|2022-05-09 08:10:30|78.99|78.95|79|78.96|79|78.96|78.99|78.94|6322
1652083860000|2022-05-09 08:11:00|78.98|78.93|78.98|78.93|78.98|78.93|78.98|78.93|24055
1652083870000|2022-05-09 08:11:10|78.96||78.98||78.98||78.96||5667
1652083880000|2022-05-09 08:11:20|78.97|78.95|79|78.95|79|78.95|78.97|78.95|1902
1652083890000|2022-05-09 08:11:30|78.97|78.93|78.94|78.9|78.97|78.93|78.94|78.9|6179
1652083900000|2022-05-09 08:11:40|||||||||1497
1652083910000|2022-05-09 08:11:50|78.91|78.88|78.89|78.84|78.91|78.88|78.87|78.84|4434
1652083920000|2022-05-09 08:12:00|78.9|78.85|78.92|78.87|78.94|78.88|78.9|78.85|12462
1652083930000|2022-05-09 08:12:10|78.91|78.86|78.9|78.84|78.91|78.86|78.87|78.81|3962
1652083960000|2022-05-09 08:12:40|78.88|78.82|78.86|78.82|78.88|78.83|78.86|78.82|1602
1652083970000|2022-05-09 08:12:50|78.83|78.8|78.82|78.78|78.83|78.8|78.82|78.78|2524
1652083980000|2022-05-09 08:13:00|78.83||78.83||78.85||78.82||4881
1652083990000|2022-05-09 08:13:10|78.82|78.75|78.82|78.77|78.83|78.77|78.79|78.73|1324
1652084000000|2022-05-09 08:13:20|78.83|78.78|78.83|78.79|78.83|78.79|78.83|78.77|10386
1652084010000|2022-05-09 08:13:30|78.84|78.81|78.87|78.83|78.9|78.84|78.84|78.81|7182
1652084020000|2022-05-09 08:13:40||78.84||78.83||78.86||78.83|5499
1652084030000|2022-05-09 08:13:50|78.86|78.85|78.87|78.83|78.87|78.85|78.86|78.83|7475
1652084040000|2022-05-09 08:14:00||78.84||78.84||78.84||78.84|258
1652084060000|2022-05-09 08:14:20|78.89|78.87|78.9|78.86|78.9|78.87|78.89|78.85|6263
1652084070000|2022-05-09 08:14:30|78.88|78.84|78.88|78.83|78.88|78.84|78.88|78.83|124
1652084080000|2022-05-09 08:14:40|78.86|78.81|78.84|78.81|78.88|78.81|78.84|78.81|919
1652084090000|2022-05-09 08:14:50|78.82|78.78|78.82|78.77|78.84|78.81|78.82|78.77|25235
1652084100000|2022-05-09 08:15:00|78.8|78.75|78.83|78.79|78.83|78.79|78.8|78.75|4520
1652084120000|2022-05-09 08:15:20|78.84|78.8|78.89|78.84|78.95|78.87|78.84|78.8|14779
1652084130000|2022-05-09 08:15:30|78.9|78.86|78.9|78.86|78.9|78.86|78.9|78.86|1619
1652084150000|2022-05-09 08:15:50||78.84||78.85||78.87||78.84|9016
1652084160000|2022-05-09 08:16:00|78.89|78.84|79.01|78.94|79.01|78.94|78.89|78.84|1494
1652084170000|2022-05-09 08:16:10|79.02|78.97|79.03|78.97|79.06|78.97|79.02|78.97|254
1652084180000|2022-05-09 08:16:20|79|78.96|79.03|78.99|79.03|78.99|79|78.95|4757
1652084190000|2022-05-09 08:16:30|79.06|79.01|79.09|79.03|79.1|79.03|79.06|79.01|9246
1652084200000|2022-05-09 08:16:40|79.1|79.05|79.08|79.02|79.1|79.05|79.08|79.02|984
1652084210000|2022-05-09 08:16:50|79.07|79.01|79.11|79.06|79.16|79.06|79.04|79.01|7938
1652084230000|2022-05-09 08:17:10|79.1|79.04|79.08|79.04|79.1|79.04|79.08|79.04|848
1652084240000|2022-05-09 08:17:20|79.09|79.05|79.09|79.05|79.09|79.05|79.09|79.04|5204
1652084250000|2022-05-09 08:17:30|79.08|79.04|79.06|79.02|79.09|79.04|79.05|79.01|6367
1652084270000|2022-05-09 08:17:50|79.05|79|79.06|78.99|79.06|79|79.05|78.99|1086
1652084280000|2022-05-09 08:18:00|79.05|79.01|79.06|79.03|79.06|79.03|79.05|79.01|17228
1652084290000|2022-05-09 08:18:10|79.05|79.01|79.07|79.01|79.07|79.01|79.05|78.99|27150
1652084300000|2022-05-09 08:18:20|79.06|79.04|79.1|79.04|79.1|79.04|79.06|79.04|6179
1652084310000|2022-05-09 08:18:30|79.07|79.01|79.07|79.01|79.07|79.01|79.07|79.01|36
1652084320000|2022-05-09 08:18:40|79.05|78.99|78.98|78.95|79.05|78.99|78.98|78.91|11480
1652084330000|2022-05-09 08:18:50|78.99|78.96|79.01|78.96|79.01|78.96|78.99|78.96|9245
1652084340000|2022-05-09 08:19:00|79.02|78.99|79.05|79|79.05|79|79.02|78.96|4296
1652084350000|2022-05-09 08:19:10|79.06|79.02|79.04|79|79.07|79.02|79.04|79|2514
1652084360000|2022-05-09 08:19:20|79.03|78.98|79.02|78.98|79.03|78.98|79.02|78.96|4071
1652084370000|2022-05-09 08:19:30|79|78.96|78.98|78.93|79|78.96|78.97|78.93|20403
1652084390000|2022-05-09 08:19:50||78.95||78.93||78.95||78.93|226
1652084400000|2022-05-09 08:20:00|78.96|78.95|78.94|78.88|78.96|78.95|78.94|78.88|8520
1652084410000|2022-05-09 08:20:10||78.9||78.9||78.9||78.9|211
1652084420000|2022-05-09 08:20:20|78.95|78.92|78.97|78.93|78.97|78.93|78.95|78.9|7585
1652084430000|2022-05-09 08:20:30|78.98|78.94|79|78.95|79.04|78.99|78.98|78.94|4284
1652084440000|2022-05-09 08:20:40|79.01|78.96|79.02|78.98|79.02|78.98|79.01|78.96|1234
1652084450000|2022-05-09 08:20:50|79.01|78.96|79|78.96|79.01|78.99|79|78.95|5640
1652084460000|2022-05-09 08:21:00|79.01|78.97|79.01|78.97|79.01|78.97|79.01|78.97|0
1652084470000|2022-05-09 08:21:10|79|78.96|78.98|78.94|79|78.96|78.98|78.91|6605
1652084480000|2022-05-09 08:21:20|78.97|78.92|78.97|78.92|78.97|78.93|78.97|78.9|18
1652084490000|2022-05-09 08:21:30|78.98|78.94|79|78.94|79.01|78.96|78.98|78.94|12
1652084500000|2022-05-09 08:21:40|79.01|78.98|79.06|79.01|79.07|79.01|79.01|78.98|1013
1652084510000|2022-05-09 08:21:50|79.05||79.05||79.05||79.05||2
1652084520000|2022-05-09 08:22:00|79.02|78.99|79.03|78.98|79.03|78.99|79.02|78.98|901
1652084530000|2022-05-09 08:22:10|79.05|79|79.1|79.04|79.1|79.04|79.05|79|5079
1652084540000|2022-05-09 08:22:20|79.09|79.07|79.1|79.04|79.15|79.09|79.08|79.04|3192
1652084550000|2022-05-09 08:22:30|79.11|79.06|79.1|79.06|79.11|79.06|79.1|79.06|6289
1652084560000|2022-05-09 08:22:40|79.12||79.11||79.14||79.11||20104
1652084570000|2022-05-09 08:22:50|79.13|79.08|79.14|79.1|79.14|79.1|79.13|79.08|22986
1652084580000|2022-05-09 08:23:00|79.13|79.08|79.14|79.09|79.14|79.09|79.11|79.06|4
1652084600000|2022-05-09 08:23:20|||||||||3400
1652084620000|2022-05-09 08:23:40|||||||||2875
1652084630000|2022-05-09 08:23:50|79.13|79.08|79.17|79.13|79.17|79.13|79.1|79.05|4667
1652084640000|2022-05-09 08:24:00||79.15||79.13||79.15||79.13|85
1652084650000|2022-05-09 08:24:10||79.15||79.15||79.15||79.15|0
1652084660000|2022-05-09 08:24:20|79.16|79.14|79.16|79.14|79.16|79.14|79.16|79.14|400
1652084670000|2022-05-09 08:24:30|79.15|79.13|79.18|79.14|79.19|79.15|79.15|79.13|3750
1652084680000|2022-05-09 08:24:40|79.17|79.13|79.13|79.09|79.17|79.13|79.13|79.08|2567
1652084690000|2022-05-09 08:24:50|79.14|79.08|79.13|79.09|79.14|79.09|79.13|79.08|12587
1652084700000|2022-05-09 08:25:00|79.14|79.08|79.1|79.06|79.15|79.14|79.1|79.06|48801
1652084710000|2022-05-09 08:25:10|79.09|79.04|79.09|79.04|79.09|79.04|79.09|79.04|0
1652084720000|2022-05-09 08:25:20|79.07|79.03|79.07|79.02|79.07|79.03|79.07|79.02|6061
1652084730000|2022-05-09 08:25:30|79.09|79.03|79.1|79.06|79.1|79.06|79.07|79.03|6305
1652084740000|2022-05-09 08:25:40|79.11|79.08|79.15|79.12|79.15|79.12|79.11|79.08|24985
1652084760000|2022-05-09 08:26:00|79.14|79.11|79.16|79.1|79.16|79.11|79.07|79.02|32025
1652084770000|2022-05-09 08:26:10|79.17|79.12|79.18|79.12|79.18|79.12|79.16|79.1|0
1652084780000|2022-05-09 08:26:20|79.16|79.1|79.16|79.1|79.16|79.1|79.15|79.1|1000
1652084790000|2022-05-09 08:26:30|79.14|79.08|79.19|79.12|79.2|79.16|79.11|79.07|46906
1652084800000|2022-05-09 08:26:40|79.18|79.14|79.15|79.09|79.19|79.14|79.15|79.09|2880
1652084810000|2022-05-09 08:26:50|79.14|79.1|79.13|79.09|79.15|79.1|79.13|79.09|2
1652084820000|2022-05-09 08:27:00|79.15|79.1|79.16|79.12|79.2|79.16|79.15|79.1|2510
1652084830000|2022-05-09 08:27:10|79.18|79.13|79.14|79.1|79.19|79.13|79.14|79.1|7488
1652084840000|2022-05-09 08:27:20|79.1|79.08|79.09|79.07|79.14|79.08|79.09|79.07|844
1652084850000|2022-05-09 08:27:30|79.1|79.05|79.05|78.99|79.1|79.05|79.04|78.98|12177
1652084880000|2022-05-09 08:28:00|79.06|79.01|79.07|79.01|79.09|79.03|79.06|79.01|10
1652084890000|2022-05-09 08:28:10|79.08|79.03|79.1|79.04|79.1|79.07|79.07|79.01|117
1652084900000|2022-05-09 08:28:20|79.09|79.05|79.05|78.99|79.09|79.06|79.05|78.99|2975
1652084910000|2022-05-09 08:28:30|79.07|79|79.05|79|79.07|79.01|79.05|79|2505
1652084920000|2022-05-09 08:28:40|79.06|79.02|79.1|79.05|79.1|79.07|79.06|79|52
1652084930000|2022-05-09 08:28:50|79.09|79.03|79.09|79.04|79.09|79.04|79.09|79.03|0
1652084940000|2022-05-09 08:29:00|79.07|79.01|79.04|78.99|79.07|79.01|78.98|78.93|21644
1652084950000|2022-05-09 08:29:10|79.05|79|79.09|79.03|79.09|79.03|79.05|78.99|1790
1652084960000|2022-05-09 08:29:20|79.08||79.08||79.08||79.08||0
1652084970000|2022-05-09 08:29:30||79.05||79.03||79.05||79.03|654
1652084980000|2022-05-09 08:29:40|79.1|79.04|79.09|79.05|79.1|79.06|79.09|79.04|2688
1652084990000|2022-05-09 08:29:50|79.1|79.07|79.08|79.04|79.12|79.07|79.08|79.02|8543
1652085000000|2022-05-09 08:30:00|79.1|79.01|79.02|78.97|79.1|79.01|78.98|78.92|5617
1652085010000|2022-05-09 08:30:10|79.03|78.99|79.08|79.03|79.08|79.03|79.03|78.99|413
1652085020000|2022-05-09 08:30:20|79.1|79.05|79.1|79.05|79.1|79.07|79.1|79.05|3491
1652085030000|2022-05-09 08:30:30|79.12|79.07|79.14|79.09|79.15|79.09|79.12|79.07|3294
1652085040000|2022-05-09 08:30:40|79.15|79.11|79.11|79.07|79.16|79.11|79.11|79.07|4546
1652085050000|2022-05-09 08:30:50|79.12|79.05|79.08|79.03|79.12|79.05|79.08|79.03|0
1652085060000|2022-05-09 08:31:00|79.09|79.05|79.1|79.04|79.1|79.05|79.09|79.04|645
1652085070000|2022-05-09 08:31:10||79.05||79.05||79.05||79.05|44972
1652085080000|2022-05-09 08:31:20|79.05|79.03|79.08|79.03|79.1|79.04|79.03|78.98|13376
1652085090000|2022-05-09 08:31:30|79.1||79.1||79.1||79.08||3133
1652085100000|2022-05-09 08:31:40|79.09|79.05|79.08|79.03|79.09|79.05|79.07|79.03|10830
1652085110000|2022-05-09 08:31:50||79.04||79.04||79.04||79.04|0
1652085140000|2022-05-09 08:32:20|79.06|79.03|79.04|78.99|79.06|79.03|79.04|78.97|12216
1652085150000|2022-05-09 08:32:30|79.03|78.97|79.05|78.99|79.05|79.01|78.99|78.95|8126
1652085160000|2022-05-09 08:32:40|79.06|79|79.06|79.01|79.06|79.04|79.06|79|13353
1652085170000|2022-05-09 08:32:50|79.08|79.02|79.08|79.03|79.08|79.03|79.08|79.02|2291
1652085180000|2022-05-09 08:33:00|79.07|79.01|79.03|78.99|79.08|79.01|79.02|78.99|8000
1652085190000|2022-05-09 08:33:10|79.01||79.01||79.01||79.01||0
1652085200000|2022-05-09 08:33:20|79|78.96|78.99|78.94|79|78.96|78.98|78.93|8680
1652085210000|2022-05-09 08:33:30|79|78.95|79.03|78.96|79.03|78.97|79|78.95|9
1652085220000|2022-05-09 08:33:40|79.02|78.97|79.01|78.97|79.03|78.98|79.01|78.97|0
1652085230000|2022-05-09 08:33:50|78.99|78.94|78.93|78.88|78.99|78.94|78.89|78.84|6136
1652085240000|2022-05-09 08:34:00|78.9|78.89|78.94|78.89|78.94|78.89|78.9|78.89|2451
1652085250000|2022-05-09 08:34:10|78.95|78.9|78.96|78.91|78.96|78.91|78.95|78.9|461
1652085260000|2022-05-09 08:34:20|||||||||6092
1652085270000|2022-05-09 08:34:30||78.92||78.92||78.92||78.92|2082
1652085280000|2022-05-09 08:34:40|78.94|78.91|78.96|78.9|78.96|78.91|78.94|78.89|5406
1652085290000|2022-05-09 08:34:50|78.95||78.95||78.96||78.95||75587
1652085300000|2022-05-09 08:35:00|||||||||2246
1652085310000|2022-05-09 08:35:10|78.93|78.89|79.06|79|79.06|79.01|78.93|78.89|117444
1652085320000|2022-05-09 08:35:20|79.05|79.03|79.07|79.02|79.09|79.04|79.05|79.01|4077
1652085330000|2022-05-09 08:35:30|79.05|79|79.04|79|79.05|79|79.03|78.98|11310
1652085340000|2022-05-09 08:35:40|79.02|78.98|79.03|78.99|79.04|79|79.02|78.98|12193
1652085360000|2022-05-09 08:36:00|79.04|79.01|79.05|79.01|79.05|79.03|79.04|78.99|33171
1652085370000|2022-05-09 08:36:10|||||||||8135
1652085380000|2022-05-09 08:36:20|79.06|79.03|79.06|79.02|79.06|79.03|79.06|79.01|25012
1652085390000|2022-05-09 08:36:30|79.05|79.01|79.02|78.96|79.05|79.01|79.02|78.95|11505
1652085400000|2022-05-09 08:36:40|79.01||79||79.01||79||2506
1652085410000|2022-05-09 08:36:50|78.98|78.97|79.01|78.97|79.01|78.98|78.98|78.97|9007
1652085420000|2022-05-09 08:37:00||78.98||78.98||78.98||78.98|25
1652085430000|2022-05-09 08:37:10|79.03|78.99|79.04|79|79.04|79.01|79.03|78.99|9766
1652085440000|2022-05-09 08:37:20|79.03|79.01|79.04|79|79.04|79.02|79.03|78.98|10731
1652085460000|2022-05-09 08:37:40|79.05|79.01|79.1|79.05|79.1|79.07|79.05|79.01|11031
1652085470000|2022-05-09 08:37:50|79.12|79.07|79.11|79.08|79.15|79.09|79.11|79.07|6500
1652085480000|2022-05-09 08:38:00|79.14|79.09|79.14|79.1|79.14|79.1|79.13|79.09|411
1652085500000|2022-05-09 08:38:20|79.16|79.11|79.15|79.11|79.19|79.14|79.15|79.11|739
1652085510000|2022-05-09 08:38:30|79.14||79.14||79.14||79.13||357
1652085520000|2022-05-09 08:38:40|||||||||4521
1652085530000|2022-05-09 08:38:50|79.12|79.1|79.14|79.08|79.14|79.1|79.11|79.05|20387
1652085540000|2022-05-09 08:39:00|79.13|79.1|79.13|79.08|79.13|79.1|79.13|79.08|105
1652085550000|2022-05-09 08:39:10|79.14|79.11|79.21|79.15|79.22|79.17|79.1|79.08|21325
1652085560000|2022-05-09 08:39:20|79.22|79.17|79.21|79.17|79.22|79.17|79.21|79.17|286
1652085570000|2022-05-09 08:39:30|79.22|79.18|79.24|79.18|79.29|79.21|79.22|79.18|9640
1652085580000|2022-05-09 08:39:40|79.22|79.17|79.16|79.12|79.22|79.17|79.16|79.12|5965
1652085600000|2022-05-09 08:40:00|79.14|79.1|79.15|79.1|79.16|79.1|79.14|79.08|5410
1652085610000|2022-05-09 08:40:10|79.16|79.11|79.16|79.12|79.16|79.12|79.16|79.11|2171
1652085620000|2022-05-09 08:40:20|79.17|79.13|79.24|79.19|79.24|79.19|79.17|79.13|14666
1652085630000|2022-05-09 08:40:30|79.22|79.18|79.24|79.18|79.24|79.19|79.22|79.18|227
1652085640000|2022-05-09 08:40:40|79.22||79.22||79.22||79.22||0
1652085650000|2022-05-09 08:40:50|79.23|79.19|79.24|79.19|79.24|79.19|79.23|79.19|8450
1652085660000|2022-05-09 08:41:00|79.26|79.2|79.29|79.24|79.33|79.26|79.26|79.2|26029
1652085670000|2022-05-09 08:41:10|79.31|79.26|79.33|79.28|79.34|79.28|79.31|79.26|655
1652085680000|2022-05-09 08:41:20||79.26||79.28||79.28||79.26|2494
1652085690000|2022-05-09 08:41:30|79.35|79.29|79.35|79.3|79.36|79.32|79.35|79.29|2428
1652085700000|2022-05-09 08:41:40|||||||||12635
1652085710000|2022-05-09 08:41:50||79.33||79.3||79.33||79.3|512
1652085720000|2022-05-09 08:42:00|79.36|79.32|79.36|79.34|79.36|79.34|79.36|79.32|1588
1652085730000|2022-05-09 08:42:10|||||||||268
1652085740000|2022-05-09 08:42:20|79.38|79.32|79.37|79.33|79.38|79.33|79.36|79.3|11138
1652085750000|2022-05-09 08:42:30|79.36|79.32|79.38|79.33|79.38|79.33|79.35|79.32|4024
1652085760000|2022-05-09 08:42:40|79.4|79.34|79.45|79.39|79.47|79.4|79.4|79.34|10092
1652085770000|2022-05-09 08:42:50|79.4||79.43||79.44||79.4||6001
1652085780000|2022-05-09 08:43:00|79.45|79.4|79.41|79.38|79.51|79.43|79.41|79.37|18530
1652085790000|2022-05-09 08:43:10|79.43||79.42||79.43||79.42||7571
1652085800000|2022-05-09 08:43:20|79.43|79.39|79.36|79.32|79.43|79.39|79.36|79.32|22312
1652085810000|2022-05-09 08:43:30|||||||||13763
1652085820000|2022-05-09 08:43:40|79.35|79.3|79.3|79.28|79.35|79.3|79.3|79.27|14399
1652085830000|2022-05-09 08:43:50|79.31||79.32||79.33||79.3||4216
1652085840000|2022-05-09 08:44:00|||||||||568
1652085850000|2022-05-09 08:44:10|79.31|79.27|79.29|79.26|79.31|79.27|79.29|79.26|5739
1652085860000|2022-05-09 08:44:20|||||||||238
1652085870000|2022-05-09 08:44:30|79.27|79.25|79.27|79.24|79.27|79.25|79.27|79.24|1903
1652085880000|2022-05-09 08:44:40|||||||||1882
1652085900000|2022-05-09 08:45:00|79.28|79.25|79.28|79.24|79.32|79.27|79.28|79.24|7890
1652085910000|2022-05-09 08:45:10|79.29|79.25|79.29|79.25|79.29|79.25|79.29|79.25|0
1652085920000|2022-05-09 08:45:20|79.3|79.26|79.32|79.27|79.32|79.27|79.3|79.26|1994
1652085930000|2022-05-09 08:45:30|79.33|79.29|79.35|79.29|79.36|79.31|79.33|79.29|0
1652085940000|2022-05-09 08:45:40|79.36|79.31|79.34|79.31|79.36|79.31|79.34|79.31|10
1652085960000|2022-05-09 08:46:00|||||||||1500
1652085980000|2022-05-09 08:46:20|79.36|79.33|79.4|79.37|79.43|79.38|79.36|79.33|7266
1652085990000|2022-05-09 08:46:30|||||||||12
1652086000000|2022-05-09 08:46:40|79.39|79.36|79.38|79.35|79.39|79.37|79.38|79.35|17670
1652086020000|2022-05-09 08:47:00|79.36|79.33|79.36|79.32|79.37|79.33|79.36|79.32|5249
1652086030000|2022-05-09 08:47:10|79.35|79.31|79.35|79.31|79.35|79.31|79.33|79.28|6123
1652086040000|2022-05-09 08:47:20|79.36|79.33|79.36|79.31|79.36|79.33|79.36|79.31|1520
1652086050000|2022-05-09 08:47:30|79.35||79.35||79.35||79.35||4
1652086060000|2022-05-09 08:47:40|79.36||79.36||79.36||79.36||10
1652086080000|2022-05-09 08:48:00|79.37|79.33|79.38|79.33|79.38|79.33|79.37|79.33|3402
1652086090000|2022-05-09 08:48:10|79.37||79.37||79.37||79.37||0
1652086110000|2022-05-09 08:48:30|79.34|79.31|79.34|79.29|79.36|79.31|79.34|79.29|3536
1652086120000|2022-05-09 08:48:40||79.28||79.28||79.28||79.27|6600
1652086130000|2022-05-09 08:48:50|79.33|79.27|79.32|79.27|79.33|79.27|79.31|79.27|0
1652086140000|2022-05-09 08:49:00||79.29||79.29||79.29||79.29|2500
1652086150000|2022-05-09 08:49:10|79.33||79.33||79.33||79.33||26264
1652086160000|2022-05-09 08:49:20|79.34|79.3|79.37|79.33|79.37|79.33|79.34|79.3|18292
1652086170000|2022-05-09 08:49:30|79.38|79.35|79.37|79.33|79.38|79.35|79.37|79.33|51506
1652086180000|2022-05-09 08:49:40|||||||||38
1652086190000|2022-05-09 08:49:50|79.36|79.32|79.37|79.34|79.37|79.34|79.36|79.32|4398
1652086220000|2022-05-09 08:50:20|79.38|79.35|79.4|79.36|79.4|79.37|79.38|79.35|14547
1652086230000|2022-05-09 08:50:30||79.37||79.37||79.37||79.37|1000
1652086240000|2022-05-09 08:50:40|79.39|79.36|79.43|79.4|79.43|79.4|79.39|79.36|10747
1652086250000|2022-05-09 08:50:50|79.42|79.39|79.43|79.4|79.43|79.4|79.4|79.36|2763
1652086270000|2022-05-09 08:51:10|79.42|79.39|79.47|79.43|79.47|79.44|79.42|79.38|13360
1652086280000|2022-05-09 08:51:20||79.44||79.44||79.44||79.44|1258
1652086290000|2022-05-09 08:51:30|||||||||5000
1652086300000|2022-05-09 08:51:40|79.49|79.45|79.53|79.5|79.53|79.5|79.49|79.45|3203
1652086310000|2022-05-09 08:51:50|||||||||1245
1652086320000|2022-05-09 08:52:00|79.52|79.49|79.48|79.44|79.52|79.49|79.48|79.44|8536
1652086330000|2022-05-09 08:52:10|79.47||79.48||79.48||79.47||483
1652086340000|2022-05-09 08:52:20|79.47||79.47||79.47||79.47||6257
1652086350000|2022-05-09 08:52:30|79.45|79.42|79.47|79.41|79.47|79.42|79.42|79.4|10685
1652086360000|2022-05-09 08:52:40|79.46|79.42|79.47|79.44|79.47|79.44|79.46|79.41|2522
1652086370000|2022-05-09 08:52:50|||||||||4000
1652086380000|2022-05-09 08:53:00|||||||||7993
1652086390000|2022-05-09 08:53:10|79.49|79.46|79.5|79.48|79.5|79.48|79.49|79.46|4550
1652086420000|2022-05-09 08:53:40|79.49|79.46|79.49|79.45|79.5|79.46|79.47|79.42|5790
1652086430000|2022-05-09 08:53:50|||||||||2496
1652086440000|2022-05-09 08:54:00|79.5|79.47|79.5|79.45|79.5|79.48|79.5|79.45|7652
1652086450000|2022-05-09 08:54:10|79.51|79.46|79.51|79.49|79.51|79.49|79.51|79.46|3343
1652086470000|2022-05-09 08:54:30|79.52|79.48|79.58|79.54|79.61|79.55|79.52|79.47|9702
1652086480000|2022-05-09 08:54:40|79.55|79.52|79.54|79.5|79.55|79.52|79.53|79.5|2999
1652086490000|2022-05-09 08:54:50|79.53||79.54||79.54||79.53||0
1652086500000|2022-05-09 08:55:00||79.51||79.51||79.51||79.51|500
1652086510000|2022-05-09 08:55:10|79.56|79.53|79.62|79.57|79.66|79.61|79.56|79.53|2162
1652086520000|2022-05-09 08:55:20|79.61||79.61||79.61||79.6||4
1652086530000|2022-05-09 08:55:30|79.62|79.58|79.63|79.6|79.63|79.6|79.62|79.58|100
1652086540000|2022-05-09 08:55:40|79.65|79.63|79.67|79.64|79.67|79.64|79.65|79.6|777
1652086560000|2022-05-09 08:56:00|79.7|79.66|79.73|79.68|79.75|79.68|79.7|79.66|117
1652086570000|2022-05-09 08:56:10|||||||||413
1652086580000|2022-05-09 08:56:20|79.71|79.66|79.71|79.67|79.71|79.67|79.68|79.66|8386
1652086590000|2022-05-09 08:56:30|79.7|79.66|79.72|79.67|79.72|79.67|79.68|79.64|14484
1652086600000|2022-05-09 08:56:40|||||||||2000
1652086610000|2022-05-09 08:56:50|||||||||911
1652086620000|2022-05-09 08:57:00|79.73|79.68|79.77|79.75|79.81|79.76|79.73|79.68|27827
1652086630000|2022-05-09 08:57:10|79.76|79.74|79.68|79.64|79.76|79.74|79.68|79.64|6984
1652086640000|2022-05-09 08:57:20|79.69|79.65|79.68|79.64|79.69|79.65|79.68|79.64|10000
1652086650000|2022-05-09 08:57:30|79.67||79.67||79.68||79.67||3127
1652086660000|2022-05-09 08:57:40|||||||||2483
1652086680000|2022-05-09 08:58:00|79.66||79.66||79.66||79.66||3710
1652086690000|2022-05-09 08:58:10|79.67|79.62|79.65|79.6|79.67|79.64|79.65|79.6|1770
1652086700000|2022-05-09 08:58:20|79.64|79.61|79.65|79.6|79.65|79.62|79.64|79.6|7903
1652086720000|2022-05-09 08:58:40||79.61||79.62||79.62||79.61|3140
1652086730000|2022-05-09 08:58:50|79.66|79.64|79.67|79.64|79.67|79.64|79.66|79.64|770
1652086750000|2022-05-09 08:59:10|||||||||234
1652086760000|2022-05-09 08:59:20|79.68|79.66|79.7|79.66|79.7|79.68|79.68|79.66|3741
1652086770000|2022-05-09 08:59:30||79.68||79.68||79.68||79.68|113
1652086780000|2022-05-09 08:59:40|79.68|79.66|79.67|79.62|79.68|79.66|79.67|79.62|8166
1652086790000|2022-05-09 08:59:50|79.66|79.61|79.67|79.62|79.67|79.62|79.66|79.6|6234
1652086800000|2022-05-09 09:00:00||79.61||79.61||79.61||79.61|0
1652086810000|2022-05-09 09:00:10|79.64|79.6|79.65|79.6|79.67|79.62|79.62|79.57|20492
1652086820000|2022-05-09 09:00:20|79.67|79.61|79.69|79.64|79.71|79.64|79.67|79.61|4571
1652086830000|2022-05-09 09:00:30|79.7||79.69||79.7||79.69||597
1652086840000|2022-05-09 09:00:40|79.7|79.65|79.74|79.69|79.74|79.69|79.68|79.64|12687
1652086850000|2022-05-09 09:00:50|79.73|79.68|79.69|79.64|79.73|79.68|79.68|79.64|12287
1652086860000|2022-05-09 09:01:00|79.68|79.62|79.64|79.6|79.68|79.62|79.64|79.6|856
1652086870000|2022-05-09 09:01:10|79.66||79.64||79.66||79.64||2598
1652086880000|2022-05-09 09:01:20|79.66|79.63|79.65|79.62|79.67|79.63|79.65|79.61|5699
1652086890000|2022-05-09 09:01:30|||||||||6233
1652086900000|2022-05-09 09:01:40|79.66|79.64|79.66|79.63|79.68|79.64|79.65|79.62|2933
1652086910000|2022-05-09 09:01:50|||||||||24974
1652086920000|2022-05-09 09:02:00|||||||||123
1652086930000|2022-05-09 09:02:10|||||||||175
1652086950000|2022-05-09 09:02:30|79.65|79.62|79.6|79.57|79.65|79.62|79.6|79.57|2606
1652086970000|2022-05-09 09:02:50|79.59|79.55|79.57|79.53|79.59|79.55|79.57|79.53|3600
1652086980000|2022-05-09 09:03:00|||||||||8
1652086990000|2022-05-09 09:03:10|79.56|79.52|79.54|79.49|79.57|79.52|79.52|79.48|9392
1652087000000|2022-05-09 09:03:20|79.53||79.53||79.53||79.53||0
1652087010000|2022-05-09 09:03:30|79.52|79.48|79.52|79.47|79.53|79.48|79.52|79.46|0
1652087020000|2022-05-09 09:03:40|79.53|79.48|79.52|79.48|79.53|79.5|79.52|79.47|8163
1652087030000|2022-05-09 09:03:50|79.55|79.49|79.55|79.51|79.55|79.51|79.55|79.49|6939
1652087040000|2022-05-09 09:04:00||79.49||79.49||79.49||79.49|825
1652087050000|2022-05-09 09:04:10||79.5||79.51||79.52||79.49|87
1652087070000|2022-05-09 09:04:30|||||||||241
1652087080000|2022-05-09 09:04:40|79.56|79.52|79.56|79.54|79.56|79.54|79.56|79.52|4112
1652087090000|2022-05-09 09:04:50|||||||||865
1652087100000|2022-05-09 09:05:00|79.59|79.55|79.63|79.59|79.66|79.59|79.58|79.55|14417
1652087110000|2022-05-09 09:05:10|79.61|79.57|79.64|79.6|79.66|79.62|79.61|79.57|12392
1652087120000|2022-05-09 09:05:20|79.66|79.61|79.72|79.67|79.73|79.68|79.66|79.61|5899
1652087130000|2022-05-09 09:05:30|79.71|79.66|79.63|79.6|79.71|79.66|79.63|79.59|14866
1652087140000|2022-05-09 09:05:40|79.62|79.61|79.68|79.63|79.68|79.63|79.62|79.61|18981
1652087150000|2022-05-09 09:05:50|79.67||79.67||79.67||79.67||7
1652087160000|2022-05-09 09:06:00|79.68|79.65|79.75|79.72|79.79|79.73|79.68|79.65|12309
1652087170000|2022-05-09 09:06:10|79.76||79.76||79.77||79.75||47
1652087180000|2022-05-09 09:06:20|79.75||79.75||79.75||79.75||0
1652087200000|2022-05-09 09:06:40|||||||||4000
1652087210000|2022-05-09 09:06:50|79.74|79.7|79.74|79.72|79.74|79.72|79.72|79.68|3661
1652087220000|2022-05-09 09:07:00|79.76|79.73|79.86|79.82|79.89|79.82|79.74|79.72|15153
1652087230000|2022-05-09 09:07:10|79.84|79.8|79.82|79.77|79.84|79.8|79.82|79.77|7926
1652087240000|2022-05-09 09:07:20|79.83||79.83||79.83||79.83||15
1652087250000|2022-05-09 09:07:30|79.84|79.8|79.84|79.8|79.84|79.8|79.84|79.8|0
1652087260000|2022-05-09 09:07:40|79.85|79.82|79.85|79.82|79.85|79.82|79.85|79.82|0
1652087270000|2022-05-09 09:07:50||79.8||79.8||79.8||79.8|0
1652087280000|2022-05-09 09:08:00|||||||||858
1652087290000|2022-05-09 09:08:10|79.84|79.78|79.82|79.78|79.84|79.81|79.82|79.77|9611
1652087300000|2022-05-09 09:08:20|79.83|79.8|79.84|79.8|79.84|79.82|79.83|79.79|17092
1652087310000|2022-05-09 09:08:30|||||||||5195
1652087320000|2022-05-09 09:08:40||79.81||79.81||79.81||79.81|992
1652087330000|2022-05-09 09:08:50|79.83|79.82|79.84|79.81|79.84|79.82|79.83|79.81|3932
1652087340000|2022-05-09 09:09:00|79.85|79.82|79.87|79.84|79.87|79.84|79.85|79.82|12893
1652087350000|2022-05-09 09:09:10|||||||||610
1652087360000|2022-05-09 09:09:20|79.85|79.83|79.84|79.8|79.85|79.83|79.82|79.77|13925
1652087370000|2022-05-09 09:09:30|79.85|79.81|79.89|79.86|79.91|79.87|79.85|79.81|29571
1652087380000|2022-05-09 09:09:40|||||||||388
1652087390000|2022-05-09 09:09:50|79.9|79.87|79.89|79.86|79.92|79.87|79.89|79.86|12782
1652087400000|2022-05-09 09:10:00|79.91|79.88|79.9|79.88|79.92|79.88|79.9|79.88|2040
1652087410000|2022-05-09 09:10:10|||||||||18
1652087420000|2022-05-09 09:10:20|79.92|79.89|80|79.95|80.01|79.95|79.92|79.89|8531
1652087430000|2022-05-09 09:10:30|||||||||3127
1652087440000|2022-05-09 09:10:40|||||||||610
1652087460000|2022-05-09 09:11:00|80.01|79.97|80.06|80.01|80.06|80.01|80.01|79.97|88042
1652087470000|2022-05-09 09:11:10|80.09|80.02|80.04|80.01|80.17|80.1|80.04|80.01|42962
1652087480000|2022-05-09 09:11:20|80.02|80|80.04|80.01|80.04|80.01|80.02|80|6412
1652087490000|2022-05-09 09:11:30|80.05||80.04||80.05||80.04||2446
1652087500000|2022-05-09 09:11:40|80.05|80.02|80.05|80.01|80.05|80.02|80.05|80.01|6502
1652087510000|2022-05-09 09:11:50|80.04||80.04||80.04||80.04||0
1652087520000|2022-05-09 09:12:00|80.05|80.02|80.11|80.05|80.12|80.05|80.05|80.01|3236
1652087530000|2022-05-09 09:12:10|80.12|80.06|80.04|80|80.12|80.08|80.04|80|16953
1652087540000|2022-05-09 09:12:20|||||||||62
1652087550000|2022-05-09 09:12:30|||||||||500
1652087560000|2022-05-09 09:12:40|80.06|80.01|80.07|80.04|80.07|80.04|80.05|80.01|12813
1652087570000|2022-05-09 09:12:50|||||||||3397
1652087580000|2022-05-09 09:13:00|80.08|80.05|80.17|80.14|80.2|80.15|80.08|80.05|11764
1652087590000|2022-05-09 09:13:10|80.15|80.13|80.14|80.11|80.15|80.14|80.13|80.1|5367
1652087600000|2022-05-09 09:13:20|80.13|80.1|80.13|80.1|80.13|80.1|80.13|80.1|30
1652087610000|2022-05-09 09:13:30|80.14|80.11|80.15|80.11|80.19|80.15|80.14|80.1|21735
1652087620000|2022-05-09 09:13:40|80.17|80.09|80.12|80.07|80.17|80.11|80.12|80.06|12237
1652087630000|2022-05-09 09:13:50|80.11|80.05|80.09|80.03|80.11|80.05|80.09|80.02|2365
1652087640000|2022-05-09 09:14:00|80.08|80.02|80.06|80.02|80.08|80.02|80.06|80.01|4946
1652087650000|2022-05-09 09:14:10||80.01||80.01||80.01||80|332
1652087660000|2022-05-09 09:14:20|80.04|80|80.1|80.05|80.1|80.06|80.02|79.97|8707
1652087670000|2022-05-09 09:14:30|80.09|80.08|80.17|80.13|80.17|80.13|80.09|80.05|2011
1652087680000|2022-05-09 09:14:40|80.16|80.11|80.13|80.09|80.16|80.11|80.13|80.08|2800
1652087690000|2022-05-09 09:14:50|80.14|80.11|80.14|80.11|80.14|80.11|80.14|80.11|0
1652087700000|2022-05-09 09:15:00|80.15|80.12|80.18|80.14|80.24|80.19|80.15|80.12|9934
1652087710000|2022-05-09 09:15:10|80.17|80.12|80.11|80.07|80.17|80.12|80.11|80.07|7516
1652087720000|2022-05-09 09:15:20|80.12|80.08|80.16|80.1|80.16|80.11|80.1|80.07|8557
1652087730000|2022-05-09 09:15:30|80.14||80.14||80.14||80.14||0
1652087740000|2022-05-09 09:15:40|80.12|80.08|80.09|80.03|80.12|80.08|80.09|80.03|9034
1652087750000|2022-05-09 09:15:50|80.08|80.01|80.05|80|80.08|80.01|80.05|80|0
1652087760000|2022-05-09 09:16:00|||||||||2633
1652087770000|2022-05-09 09:16:10|80.03|79.99|80.03|79.99|80.03|79.99|80.03|79.98|136
1652087780000|2022-05-09 09:16:20|80.01|79.98|79.98|79.94|80.05|79.99|79.98|79.94|5426
1652087790000|2022-05-09 09:16:30|79.96|79.93|79.96|79.91|79.96|79.93|79.96|79.9|806
1652087810000|2022-05-09 09:16:50|79.93|79.89|79.93|79.88|79.96|79.9|79.91|79.87|7582
1652087820000|2022-05-09 09:17:00|79.92||79.91||79.92||79.91||3388
1652087830000|2022-05-09 09:17:10|||||||||1451
1652087840000|2022-05-09 09:17:20|79.9|79.86|79.89|79.86|79.9|79.86|79.88|79.86|601
1652087850000|2022-05-09 09:17:30|79.88||79.89||79.89||79.88||2587
1652087860000|2022-05-09 09:17:40|79.87|79.84|79.85|79.81|79.87|79.84|79.84|79.78|5465
1652087870000|2022-05-09 09:17:50|79.84|79.78|79.84|79.79|79.84|79.8|79.84|79.78|37349
1652087880000|2022-05-09 09:18:00|79.85|79.85|79.89|79.85|79.89|79.86|79.85|79.85|30671
1652087900000|2022-05-09 09:18:20|||||||||4102
1652087910000|2022-05-09 09:18:30|79.88|79.83|79.97|79.94|80|79.96|79.86|79.79|28640
1652087930000|2022-05-09 09:18:50|80|79.95|80.02|79.96|80.02|79.98|80|79.94|6499
1652087940000|2022-05-09 09:19:00||79.98||79.98||79.98||79.98|0
1652087950000|2022-05-09 09:19:10|||||||||750
1652087960000|2022-05-09 09:19:20|80.03|80|80.09|80.05|80.16|80.08|80.03|80|9293
1652087970000|2022-05-09 09:19:30|80.1|80.06|80.09|80.05|80.1|80.06|80.09|80.05|2219
1652087980000|2022-05-09 09:19:40|80.07|80.04|80.06|80.02|80.07|80.04|80.05|80.01|4974
1652088000000|2022-05-09 09:20:00|80.07|80.04|80.09|80.04|80.09|80.04|80.07|80.04|0
1652088010000|2022-05-09 09:20:10|80.08||80.08||80.08||80.08||5
1652088020000|2022-05-09 09:20:20|||||||||5
1652088060000|2022-05-09 09:21:00|80.1|80.05|80.08|80.05|80.1|80.06|80.08|80.05|8394
1652088070000|2022-05-09 09:21:10|80.06|80.03|80.04|80|80.07|80.05|80.04|79.98|7571
1652088080000|2022-05-09 09:21:20||79.99||79.99||79.99||79.99|0
1652088100000|2022-05-09 09:21:40|80.03||80.03||80.03||80.03||9811
1652088120000|2022-05-09 09:22:00|80.04|80.01|80.01|79.97|80.05|80.02|80.01|79.97|24004
1652088130000|2022-05-09 09:22:10||79.98||79.97||79.98||79.97|191
1652088150000|2022-05-09 09:22:30|80|79.96|79.98|79.93|80|79.96|79.97|79.93|3072
1652088160000|2022-05-09 09:22:40|80|79.94|79.96|79.94|80|79.94|79.96|79.92|0
1652088170000|2022-05-09 09:22:50|79.98||79.98||79.98||79.98||0
1652088180000|2022-05-09 09:23:00|79.96|79.91|79.95|79.9|79.96|79.91|79.95|79.89|4932
1652088190000|2022-05-09 09:23:10||79.89||79.9||79.9||79.89|13
1652088200000|2022-05-09 09:23:20|79.94|79.89|79.95|79.9|79.95|79.9|79.93|79.88|26407
1652088210000|2022-05-09 09:23:30||79.88||79.89||79.89||79.88|2190
1652088220000|2022-05-09 09:23:40|79.96|79.96|79.98|79.94|79.98|79.96|79.95|79.92|32341
1652088230000|2022-05-09 09:23:50||79.92||79.93||79.93||79.92|0
1652088240000|2022-05-09 09:24:00|80|79.92|80|79.97|80|79.98|80|79.92|31146
1652088250000|2022-05-09 09:24:10|80.01|79.95|79.99|79.95|80.01|80|79.99|79.95|22205
1652088260000|2022-05-09 09:24:20|79.98|79.94|79.92|79.86|79.99|79.94|79.92|79.86|5205
1652088270000|2022-05-09 09:24:30|79.91|79.85|79.89|79.83|79.91|79.85|79.89|79.83|20
1652088280000|2022-05-09 09:24:40|79.88|79.84|79.89|79.84|79.89|79.86|79.88|79.84|4176
1652088290000|2022-05-09 09:24:50|79.9|79.87|79.94|79.89|79.94|79.89|79.9|79.87|4529
1652088300000|2022-05-09 09:25:00|79.95|79.9|79.96|79.91|80|79.93|79.95|79.89|10095
1652088310000|2022-05-09 09:25:10|79.95||79.96||79.96||79.95||1050
1652088330000|2022-05-09 09:25:30|79.98|79.92|79.98|79.92|79.98|79.92|79.98|79.92|2528
1652088350000|2022-05-09 09:25:50||79.95||79.96||79.96||79.93|1053
1652088360000|2022-05-09 09:26:00||79.94||79.94||79.94||79.94|6251
1652088400000|2022-05-09 09:26:40|79.97|79.92|79.97|79.92|79.98|79.92|79.96|79.92|5248
1652088420000|2022-05-09 09:27:00|79.98|79.93|80.03|79.99|80.03|79.99|79.98|79.93|4347
1652088430000|2022-05-09 09:27:10|80.01|79.98|80|79.94|80.01|79.98|80|79.94|7344
1652088440000|2022-05-09 09:27:20|79.99|79.92|79.96|79.91|79.99|79.92|79.96|79.91|1762
1652088460000|2022-05-09 09:27:40|79.95||79.96||79.96||79.95||100
1652088470000|2022-05-09 09:27:50||79.92||79.91||79.92||79.91|6150
1652088480000|2022-05-09 09:28:00|79.97|79.93|80|79.97|80.02|79.98|79.97|79.93|21497
1652088490000|2022-05-09 09:28:10|79.99|79.96|79.99|79.96|79.99|79.96|79.97|79.96|5370
1652088500000|2022-05-09 09:28:20|||||||||1639
1652088510000|2022-05-09 09:28:30|79.98||79.99||79.99||79.98||0
1652088540000|2022-05-09 09:29:00|79.97|79.95|79.96|79.91|79.97|79.95|79.95|79.91|12784
1652088550000|2022-05-09 09:29:10|79.95||79.95||79.96||79.95||0
1652088570000|2022-05-09 09:29:30|||||||||234
1652088580000|2022-05-09 09:29:40|79.94|79.89|79.93|79.9|79.94|79.9|79.92|79.87|3829
1652088590000|2022-05-09 09:29:50|79.92|79.88|79.95|79.91|79.95|79.92|79.92|79.87|5987
1652088600000|2022-05-09 09:30:00|79.96|79.92|80|79.96|80|79.97|79.96|79.91|11062
1652088610000|2022-05-09 09:30:10|80.02|79.97|80.02|79.98|80.03|80|80.02|79.97|4241
1652088630000|2022-05-09 09:30:30|80.04|79.99|80.09|80.03|80.1|80.04|80.04|79.99|835
1652088640000|2022-05-09 09:30:40|80.11|80.04|80.11|80.05|80.13|80.06|80.11|80.04|298
1652088650000|2022-05-09 09:30:50|||||||||2537
1652088660000|2022-05-09 09:31:00|80.1||80.11||80.11||80.1||52
1652088670000|2022-05-09 09:31:10|||||||||1205
1652088690000|2022-05-09 09:31:30|80.09||80.09||80.09||80.09||3241
1652088700000|2022-05-09 09:31:40|80.1|80.06|80.1|80.06|80.11|80.06|80.1|80.06|2
1652088710000|2022-05-09 09:31:50|80.11|80.07|80.12|80.09|80.14|80.09|80.11|80.07|7617
1652088720000|2022-05-09 09:32:00|80.11|80.08|80.09|80.06|80.11|80.08|80.09|80.06|6039
1652088740000|2022-05-09 09:32:20|80.08||80.08||80.09||80.08||888
1652088750000|2022-05-09 09:32:30|80.07|80.05|80.05|80.01|80.07|80.05|80.04|80.01|3092
1652088760000|2022-05-09 09:32:40|80.04|80|80.05|80.01|80.05|80.01|80.04|79.98|3346
1652088780000|2022-05-09 09:33:00|80.04|79.99|80.04|80|80.04|80|80.04|79.98|0
1652088790000|2022-05-09 09:33:10|80.05||80.05||80.05||80.05||990
1652088800000|2022-05-09 09:33:20|80.04|79.98|80.04|79.99|80.04|79.99|80.02|79.96|3991
1652088810000|2022-05-09 09:33:30|80.03|79.97|80.02|79.96|80.03|79.97|80.02|79.96|61
1652088820000|2022-05-09 09:33:40|80.01||80.01||80.01||80.01||0
1652088840000|2022-05-09 09:34:00|80|79.94|79.99|79.94|80|79.94|79.98|79.94|3737
1652088850000|2022-05-09 09:34:10|79.98||79.98||79.98||79.98||0
1652088860000|2022-05-09 09:34:20|79.96|79.92|79.94|79.89|79.96|79.92|79.93|79.89|8135
1652088870000|2022-05-09 09:34:30|79.95|79.9|79.94|79.89|79.96|79.91|79.94|79.89|10000
1652088880000|2022-05-09 09:34:40||79.9||79.89||79.9||79.89|32363
1652088900000|2022-05-09 09:35:00|79.96|79.92|79.98|79.93|79.99|79.94|79.96|79.92|1006
1652088910000|2022-05-09 09:35:10|79.99|79.94|79.98|79.94|79.99|79.96|79.97|79.92|9325
1652088920000|2022-05-09 09:35:20|79.97||79.97||79.97||79.97||0
1652088930000|2022-05-09 09:35:30||79.92||79.93||79.94||79.91|4579
1652088940000|2022-05-09 09:35:40|79.96|79.92|79.96|79.91|79.96|79.92|79.96|79.9|0
1652088950000|2022-05-09 09:35:50||79.92||79.92||79.92||79.91|0
1652088960000|2022-05-09 09:36:00|79.97|79.94|80.04|79.98|80.05|79.98|79.97|79.94|7163
1652088970000|2022-05-09 09:36:10|80.05|79.99|80.02|79.98|80.07|80.01|80.02|79.97|13599
1652088980000|2022-05-09 09:36:20||79.97||79.97||79.97||79.97|0
1652088990000|2022-05-09 09:36:30||79.98||79.98||79.98||79.98|55
1652089000000|2022-05-09 09:36:40|80.05|80|80.06|80|80.07|80|80.05|80|5822
1652089010000|2022-05-09 09:36:50|80.05|79.98|80.04|79.98|80.05|79.98|80.04|79.98|0
1652089020000|2022-05-09 09:37:00|||||||||3102
1652089030000|2022-05-09 09:37:10|80.02||80.02||80.02||80.02||103
1652089040000|2022-05-09 09:37:20|||||||||241
1652089050000|2022-05-09 09:37:30|||||||||4205
1652089060000|2022-05-09 09:37:40||80||80||80||80|10
1652089070000|2022-05-09 09:37:50|80.04|79.98|80.05|80|80.05|80|80.04|79.98|1
1652089100000|2022-05-09 09:38:20|80.04||80.04||80.05||80.04||0
1652089110000|2022-05-09 09:38:30|80.05|80.01|79.98|79.94|80.08|80.05|79.98|79.94|13349
1652089120000|2022-05-09 09:38:40|||||||||3127
1652089130000|2022-05-09 09:38:50||79.93||79.93||79.93||79.93|15050
1652089140000|2022-05-09 09:39:00|79.99|79.94|79.99|79.94|80.01|79.96|79.99|79.93|5865
1652089150000|2022-05-09 09:39:10|79.97|79.93|79.97|79.92|79.99|79.94|79.97|79.92|2504
1652089160000|2022-05-09 09:39:20|79.96|79.91|79.95|79.92|79.96|79.92|79.95|79.9|14300
1652089180000|2022-05-09 09:39:40|79.93|79.9|79.91|79.87|79.95|79.91|79.91|79.87|3897
1652089200000|2022-05-09 09:40:00|79.94|79.88|79.93|79.88|79.94|79.9|79.92|79.88|5984
1652089210000|2022-05-09 09:40:10|79.94|79.89|79.94|79.89|79.94|79.89|79.94|79.89|171
1652089220000|2022-05-09 09:40:20|||||||||93
1652089230000|2022-05-09 09:40:30||79.88||79.88||79.88||79.88|2400
1652089240000|2022-05-09 09:40:40|79.93|79.87|79.88|79.84|79.93|79.87|79.87|79.84|35
1652089250000|2022-05-09 09:40:50|79.87|79.83|79.82|79.78|79.87|79.83|79.8|79.76|12426
1652089260000|2022-05-09 09:41:00|79.83|79.8|79.89|79.85|79.96|79.89|79.83|79.78|9560
1652089270000|2022-05-09 09:41:10|79.88|79.84|79.89|79.85|79.89|79.85|79.87|79.82|39
1652089280000|2022-05-09 09:41:20|||||||||6213
1652089300000|2022-05-09 09:41:40|79.88|79.84|79.89|79.85|79.89|79.85|79.88|79.83|0
1652089310000|2022-05-09 09:41:50||79.86||79.85||79.87||79.85|0
1652089320000|2022-05-09 09:42:00|79.88|79.84|79.94|79.89|79.94|79.89|79.88|79.83|7368
1652089330000|2022-05-09 09:42:10|79.97|79.9|80.02|79.96|80.02|79.96|79.97|79.9|4422
1652089340000|2022-05-09 09:42:20|80.01||80||80.01||80||0
1652089350000|2022-05-09 09:42:30|79.98|79.94|80|79.96|80|79.97|79.97|79.92|7350
1652089360000|2022-05-09 09:42:40|79.99|79.95|79.99|79.95|79.99|79.96|79.99|79.95|1250
1652089370000|2022-05-09 09:42:50|80|79.98|80.01|79.98|80.06|80|79.99|79.98|16278
1652089380000|2022-05-09 09:43:00|80.03|79.99|80.06|80.02|80.07|80.02|80.03|79.99|1884
1652089390000|2022-05-09 09:43:10|80.05|80.03|80.05|80.01|80.06|80.05|80.05|80.01|24526
1652089400000|2022-05-09 09:43:20|||||||||109
1652089420000|2022-05-09 09:43:40|||||||||1033
1652089440000|2022-05-09 09:44:00|||||||||59935
1652089450000|2022-05-09 09:44:10|80.03|80|79.97|79.91|80.03|80|79.97|79.91|7267
1652089460000|2022-05-09 09:44:20|79.96||79.96||79.96||79.96||0
1652089470000|2022-05-09 09:44:30||79.92||79.91||79.92||79.91|0
1652089520000|2022-05-09 09:45:20||79.92||79.91||79.92||79.91|3893
1652089530000|2022-05-09 09:45:30|79.95|79.9|79.95|79.9|79.95|79.9|79.95|79.9|500
1652089540000|2022-05-09 09:45:40||79.91||79.91||79.91||79.91|704
1652089550000|2022-05-09 09:45:50|79.93|79.9|79.9|79.84|79.93|79.9|79.9|79.84|8103
1652089560000|2022-05-09 09:46:00|79.89|79.85|79.88|79.84|79.89|79.86|79.88|79.84|5531
1652089580000|2022-05-09 09:46:20|79.87|79.83|79.85|79.8|79.87|79.83|79.85|79.8|50
1652089590000|2022-05-09 09:46:30|79.86|79.81|79.85|79.8|79.86|79.81|79.85|79.8|50000
1652089600000|2022-05-09 09:46:40|79.84|79.79|79.82|79.76|79.84|79.79|79.82|79.76|124
1652089610000|2022-05-09 09:46:50||79.77||79.76||79.77||79.76|0
1652089620000|2022-05-09 09:47:00||79.77||79.76||79.77||79.76|0
1652089630000|2022-05-09 09:47:10||79.77||79.76||79.77||79.76|0
1652089640000|2022-05-09 09:47:20|79.81|79.77|79.79|79.75|79.81|79.77|79.79|79.74|1232
1652089650000|2022-05-09 09:47:30|79.8|79.74|79.6|79.55|79.8|79.74|79.6|79.55|78048
1652089660000|2022-05-09 09:47:40|79.58|79.54|79.59|79.54|79.6|79.57|79.57|79.52|15992
1652089670000|2022-05-09 09:47:50|79.6|79.56|79.62|79.57|79.64|79.58|79.6|79.56|1324
1652089680000|2022-05-09 09:48:00|79.61|79.56|79.63|79.58|79.64|79.59|79.61|79.56|7503
1652089690000|2022-05-09 09:48:10|||||||||105
1652089700000|2022-05-09 09:48:20|79.62|79.57|79.62|79.56|79.62|79.57|79.62|79.56|2
1652089710000|2022-05-09 09:48:30|79.6|79.57|79.58|79.53|79.6|79.57|79.58|79.53|0
1652089720000|2022-05-09 09:48:40|79.56|79.52|79.56|79.51|79.56|79.52|79.56|79.5|0
1652089730000|2022-05-09 09:48:50|79.6|79.52|79.62|79.57|79.62|79.57|79.59|79.52|4725
1652089740000|2022-05-09 09:49:00|79.64|79.59|79.67|79.62|79.68|79.62|79.62|79.57|13184
1652089750000|2022-05-09 09:49:10|79.66|79.61|79.61|79.56|79.66|79.61|79.59|79.54|7452
1652089760000|2022-05-09 09:49:20|79.63|79.57|79.63|79.57|79.63|79.57|79.63|79.57|126
1652089780000|2022-05-09 09:49:40|79.62|79.56|79.59|79.56|79.62|79.56|79.59|79.56|0
1652089790000|2022-05-09 09:49:50|79.62|79.57|79.59|79.54|79.62|79.57|79.58|79.53|7202
1652089810000|2022-05-09 09:50:10||79.55||79.54||79.55||79.54|12
1652089820000|2022-05-09 09:50:20|79.6|79.55|79.6|79.55|79.6|79.57|79.6|79.54|1722
1652089830000|2022-05-09 09:50:30|79.62|79.56|79.63|79.58|79.63|79.58|79.6|79.56|1351
1652089850000|2022-05-09 09:50:50|79.64|79.59|79.7|79.65|79.71|79.65|79.64|79.59|3238
1652089860000|2022-05-09 09:51:00|79.72||79.71||79.72||79.71||0
1652089870000|2022-05-09 09:51:10|79.7||79.7||79.7||79.7||0
1652089880000|2022-05-09 09:51:20|79.71||79.69||79.71||79.69||0
1652089890000|2022-05-09 09:51:30|||||||||5529
1652089900000|2022-05-09 09:51:40|||||||||24616
1652089950000|2022-05-09 09:52:30|79.71|79.68|79.76|79.71|79.77|79.71|79.71|79.68|25112
1652089960000|2022-05-09 09:52:40|79.75|79.7|79.75|79.7|79.78|79.73|79.7|79.67|20275
1652089970000|2022-05-09 09:52:50|||||||||11676
1652089980000|2022-05-09 09:53:00|79.74|79.69|79.74|79.69|79.74|79.69|79.74|79.68|0
1652089990000|2022-05-09 09:53:10|79.73|79.67|79.74|79.68|79.74|79.68|79.71|79.65|5429
1652090010000|2022-05-09 09:53:30|79.72|79.66|79.7|79.63|79.72|79.66|79.68|79.63|5385
1652090020000|2022-05-09 09:53:40||79.65||79.65||79.65||79.65|0
1652090030000|2022-05-09 09:53:50|||||||||1271
1652090040000|2022-05-09 09:54:00|79.69||79.69||79.69||79.69||128
1652090050000|2022-05-09 09:54:10|79.67|79.63|79.63|79.59|79.67|79.63|79.63|79.59|5929
1652090060000|2022-05-09 09:54:20|79.6|79.58|79.63|79.58|79.63|79.59|79.6|79.56|3452
1652090070000|2022-05-09 09:54:30|79.62|79.56|79.62|79.58|79.62|79.58|79.62|79.56|3528
1652090080000|2022-05-09 09:54:40|||||||||31257
1652090090000|2022-05-09 09:54:50|79.63|79.59|79.7|79.67|79.7|79.67|79.63|79.59|35882
1652090110000|2022-05-09 09:55:10|79.72|79.68|79.73|79.69|79.73|79.72|79.72|79.68|13404
1652090120000|2022-05-09 09:55:20||79.7||79.7||79.7||79.7|7
1652090140000|2022-05-09 09:55:40|79.76|79.72|79.79|79.75|79.8|79.75|79.74|79.7|3952
1652090150000|2022-05-09 09:55:50|79.77|79.74|79.77|79.73|79.77|79.74|79.77|79.72|1690
1652090160000|2022-05-09 09:56:00|79.75|79.72|79.76|79.73|79.77|79.73|79.75|79.68|13420
1652090170000|2022-05-09 09:56:10|79.79|79.74|79.79|79.74|79.8|79.74|79.79|79.74|6485
1652090180000|2022-05-09 09:56:20|||||||||1850
1652090190000|2022-05-09 09:56:30|||||||||738
1652090200000|2022-05-09 09:56:40|79.8|79.76|79.8|79.76|79.8|79.76|79.79|79.74|1234
1652090210000|2022-05-09 09:56:50|79.79|79.74|79.79|79.74|79.79|79.74|79.79|79.74|39
1652090220000|2022-05-09 09:57:00|79.8|79.76|79.8|79.74|79.8|79.76|79.8|79.74|1247
1652090230000|2022-05-09 09:57:10|79.77|79.73|79.71|79.67|79.77|79.73|79.7|79.67|1635
1652090240000|2022-05-09 09:57:20||79.68||79.67||79.68||79.67|4
1652090250000|2022-05-09 09:57:30|||||||||1434
1652090260000|2022-05-09 09:57:40|79.72|79.68|79.74|79.7|79.74|79.72|79.71|79.68|6352
1652090270000|2022-05-09 09:57:50|79.75|79.72|79.75|79.72|79.75|79.72|79.75|79.72|845
1652090280000|2022-05-09 09:58:00|79.78|79.74|79.8|79.76|79.8|79.76|79.78|79.74|2299
1652090290000|2022-05-09 09:58:10|79.81|79.77|79.81|79.76|79.83|79.8|79.81|79.76|9987
1652090300000|2022-05-09 09:58:20|79.79|79.77|79.79|79.74|79.79|79.77|79.78|79.74|0
1652090310000|2022-05-09 09:58:30|79.77|79.73|79.75|79.71|79.77|79.73|79.75|79.7|7845
1652090320000|2022-05-09 09:58:40|79.76|79.73|79.8|79.75|79.8|79.77|79.76|79.73|17698
1652090330000|2022-05-09 09:58:50||79.76||79.76||79.76||79.76|158
1652090340000|2022-05-09 09:59:00|79.81|79.78|79.81|79.78|79.81|79.78|79.81|79.77|2571
1652090350000|2022-05-09 09:59:10||79.79||79.77||79.79||79.77|25
1652090360000|2022-05-09 09:59:20|79.83|79.79|79.87|79.83|79.91|79.84|79.83|79.79|6430
1652090370000|2022-05-09 09:59:30|||||||||926
1652090380000|2022-05-09 09:59:40|79.86|79.81|79.85|79.82|79.87|79.82|79.82|79.79|6340
1652090390000|2022-05-09 09:59:50|79.88|79.8|79.84|79.79|79.88|79.8|79.83|79.78|5785
1652090400000|2022-05-09 10:00:00|79.85|79.8|79.9|79.86|79.9|79.86|79.85|79.79|4273
1652090410000|2022-05-09 10:00:10|79.89|79.87|79.88|79.83|79.9|79.87|79.88|79.83|844
1652090420000|2022-05-09 10:00:20|||||||||1000
1652090430000|2022-05-09 10:00:30|79.86|79.82|79.82|79.79|79.86|79.82|79.81|79.77|2500
1652090440000|2022-05-09 10:00:40|79.83||79.82||79.84||79.82||0
1652090450000|2022-05-09 10:00:50|79.81||79.81||79.81||79.81||37
1652090460000|2022-05-09 10:01:00|79.8|79.76|79.79|79.75|79.8|79.76|79.78|79.73|11174
1652090470000|2022-05-09 10:01:10|79.8|79.76|79.79|79.75|79.8|79.76|79.79|79.75|0
1652090480000|2022-05-09 10:01:20|||||||||447
1652090490000|2022-05-09 10:01:30|||||||||18999
1652090500000|2022-05-09 10:01:40|79.8|79.77|79.8|79.75|79.8|79.77|79.8|79.75|11779
1652090510000|2022-05-09 10:01:50|79.79||79.79||79.79||79.79||15
1652090520000|2022-05-09 10:02:00|79.8||79.79||79.8||79.79||142
1652090540000|2022-05-09 10:02:20|79.8||79.8||79.8||79.8||519
1652090550000|2022-05-09 10:02:30||79.76||79.76||79.76||79.76|1435
1652090560000|2022-05-09 10:02:40||79.75||79.75||79.75||79.75|1512
1652090570000|2022-05-09 10:02:50|79.82|79.76|79.84|79.8|79.84|79.8|79.82|79.76|8454
1652090580000|2022-05-09 10:03:00|79.86|79.81|79.88|79.83|79.88|79.84|79.86|79.81|3359
1652090590000|2022-05-09 10:03:10||79.82||79.82||79.82||79.82|5000
1652090600000|2022-05-09 10:03:20||79.83||79.82||79.83||79.82|0
1652090610000|2022-05-09 10:03:30|79.86|79.81|79.81|79.76|79.86|79.81|79.8|79.75|136
1652090620000|2022-05-09 10:03:40|79.82|79.78|79.89|79.84|79.89|79.84|79.82|79.77|13388
1652090630000|2022-05-09 10:03:50|||||||||10000
1652090640000|2022-05-09 10:04:00|79.86|79.83|79.85|79.8|79.86|79.83|79.85|79.8|48783
1652090650000|2022-05-09 10:04:10|||||||||64
1652090660000|2022-05-09 10:04:20|79.84|79.79|79.84|79.79|79.84|79.79|79.84|79.78|5532
1652090680000|2022-05-09 10:04:40|79.85|79.8|79.89|79.85|79.89|79.85|79.85|79.8|8255
1652090690000|2022-05-09 10:04:50|79.91|79.86|79.99|79.94|80.02|79.96|79.91|79.86|13599
1652090700000|2022-05-09 10:05:00|80.01|79.95|79.97|79.94|80.01|79.95|79.96|79.91|14777
1652090710000|2022-05-09 10:05:10|79.96|79.93|79.94|79.91|79.98|79.93|79.94|79.91|2289
1652090720000|2022-05-09 10:05:20|79.95||79.94||79.95||79.94||0
1652090730000|2022-05-09 10:05:30|79.95|79.92|80|79.94|80|79.94|79.95|79.92|2850
1652090740000|2022-05-09 10:05:40|80.02|79.95|80.13|80.08|80.14|80.08|80.02|79.95|3926
1652090750000|2022-05-09 10:05:50|80.12|80.09|80.12|80.09|80.12|80.09|80.12|80.09|10
1652090760000|2022-05-09 10:06:00||80.1||80.11||80.11||80.1|0
1652090770000|2022-05-09 10:06:10|80.16|80.12|80.17|80.14|80.23|80.15|80.16|80.12|1936
1652090790000|2022-05-09 10:06:30|||||||||145
1652090800000|2022-05-09 10:06:40|80.16|80.12|80.16|80.11|80.16|80.12|80.15|80.1|5544
1652090810000|2022-05-09 10:06:50|80.15||80.15||80.15||80.15||0
1652090820000|2022-05-09 10:07:00|80.14|80.09|80.13|80.09|80.15|80.1|80.13|80.09|4265
1652090830000|2022-05-09 10:07:10|80.14|80.11|80.17|80.14|80.17|80.14|80.14|80.11|2023
1652090840000|2022-05-09 10:07:20|80.19||80.2||80.2||80.19||4963
1652090860000|2022-05-09 10:07:40|80.19||80.18||80.19||80.18||0
1652090870000|2022-05-09 10:07:50|80.19|80.15|80.2|80.16|80.2|80.16|80.19|80.15|22
1652090880000|2022-05-09 10:08:00||80.15||80.15||80.15||80.15|0
1652090910000|2022-05-09 10:08:30|80.21|80.16|80.25|80.19|80.28|80.22|80.21|80.15|7287
1652090920000|2022-05-09 10:08:40|80.24|80.2|80.23|80.2|80.25|80.2|80.23|80.2|0
1652090930000|2022-05-09 10:08:50|80.2|80.19|80.23|80.19|80.23|80.19|80.19|80.16|13970
1652090940000|2022-05-09 10:09:00|80.24|80.2|80.31|80.25|80.32|80.25|80.24|80.2|6304
1652090960000|2022-05-09 10:09:20|80.29|80.26|80.29|80.24|80.31|80.26|80.29|80.22|2435
1652090980000|2022-05-09 10:09:40|80.31|80.25|80.34|80.31|80.34|80.31|80.31|80.25|2693
1652090990000|2022-05-09 10:09:50|80.33|80.3|80.29|80.24|80.33|80.3|80.29|80.24|1505
1652091000000|2022-05-09 10:10:00|||||||||1922
1652091030000|2022-05-09 10:10:30|||||||||1000
1652091040000|2022-05-09 10:10:40|||||||||1690
1652091050000|2022-05-09 10:10:50|||||||||1261
1652091060000|2022-05-09 10:11:00|80.31|80.26|80.35|80.28|80.35|80.28|80.31|80.26|3836
1652091070000|2022-05-09 10:11:10|80.34|80.29|80.34|80.3|80.34|80.3|80.34|80.29|0
1652091100000|2022-05-09 10:11:40|80.33|80.28|80.33|80.28|80.33|80.28|80.33|80.28|0
1652091110000|2022-05-09 10:11:50|80.32||80.32||80.32||80.31||3583
1652091160000|2022-05-09 10:12:40|80.33|80.3|80.35|80.32|80.38|80.34|80.33|80.3|2290
1652091170000|2022-05-09 10:12:50|80.38|80.33|80.38|80.34|80.38|80.35|80.35|80.32|3342
1652091180000|2022-05-09 10:13:00|80.39|80.36|80.4|80.36|80.4|80.36|80.39|80.36|10150
1652091190000|2022-05-09 10:13:10|80.42|80.37|80.44|80.4|80.44|80.42|80.42|80.37|11943
1652091200000|2022-05-09 10:13:20|80.43|80.39|80.42|80.38|80.44|80.4|80.39|80.36|18083
1652091210000|2022-05-09 10:13:30|80.4|80.36|80.39|80.34|80.42|80.36|80.39|80.34|827
1652091220000|2022-05-09 10:13:40|80.38|80.33|80.37|80.32|80.38|80.33|80.37|80.32|0
1652091230000|2022-05-09 10:13:50|80.36|80.3|80.35|80.3|80.36|80.3|80.35|80.28|8291
1652091240000|2022-05-09 10:14:00||80.32||80.3||80.32||80.3|2500
1652091250000|2022-05-09 10:14:10|||||||||241
1652091260000|2022-05-09 10:14:20|80.37|80.34|80.43|80.37|80.44|80.38|80.37|80.34|4510
1652091270000|2022-05-09 10:14:30|80.41||80.41||80.41||80.41||0
1652091290000|2022-05-09 10:14:50|80.4|80.36|80.38|80.34|80.4|80.36|80.35|80.29|12907
1652091300000|2022-05-09 10:15:00|80.37|80.33|80.37|80.31|80.38|80.33|80.37|80.31|3022
1652091310000|2022-05-09 10:15:10|80.36||80.36||80.36||80.36||0
1652091320000|2022-05-09 10:15:20|80.35|80.29|80.3|80.24|80.35|80.29|80.29|80.24|15718
1652091330000|2022-05-09 10:15:30||80.26||80.26||80.26||80.26|0
1652091340000|2022-05-09 10:15:40||80.25||80.25||80.25||80.25|0
1652091370000|2022-05-09 10:16:10|||||||||3748
1652091380000|2022-05-09 10:16:20|80.29|80.24|80.25|80.2|80.3|80.24|80.25|80.2|9513
1652091410000|2022-05-09 10:16:50|80.27|80.21|80.26|80.22|80.29|80.24|80.26|80.2|3270
1652091420000|2022-05-09 10:17:00|80.27|80.21|80.3|80.25|80.3|80.26|80.27|80.2|4269
1652091440000|2022-05-09 10:17:20|80.29|80.23|80.27|80.23|80.29|80.23|80.25|80.21|2315
1652091450000|2022-05-09 10:17:30|80.29|80.24|80.28|80.24|80.29|80.24|80.28|80.24|3927
1652091460000|2022-05-09 10:17:40||80.23||80.23||80.23||80.23|0
1652091470000|2022-05-09 10:17:50|||||||||152
1652091480000|2022-05-09 10:18:00|80.27|80.22|80.26|80.21|80.27|80.22|80.25|80.19|2640
1652091490000|2022-05-09 10:18:10||80.22||80.21||80.22||80.21|0
1652091500000|2022-05-09 10:18:20|||||||||3750
1652091510000|2022-05-09 10:18:30||80.22||80.21||80.23||80.21|11
1652091550000|2022-05-09 10:19:10|80.25|80.23|80.24|80.21|80.26|80.23|80.24|80.21|5840
1652091560000|2022-05-09 10:19:20|80.23|80.19|80.21|80.15|80.23|80.19|80.19|80.14|3778
1652091570000|2022-05-09 10:19:30||80.16||80.17||80.17||80.15|123
1652091580000|2022-05-09 10:19:40||80.18||80.17||80.18||80.17|0
1652091590000|2022-05-09 10:19:50|80.23|80.16|80.26|80.23|80.29|80.24|80.23|80.16|3168
1652091600000|2022-05-09 10:20:00||80.22||80.23||80.23||80.22|3073
1652091610000|2022-05-09 10:20:10|80.27|80.22|80.3|80.28|80.32|80.28|80.27|80.22|4296
1652091620000|2022-05-09 10:20:20|80.29|80.25|80.3|80.26|80.3|80.26|80.28|80.24|7162
1652091630000|2022-05-09 10:20:30|80.29|80.24|80.26|80.21|80.29|80.24|80.25|80.2|2487
1652091640000|2022-05-09 10:20:40|80.27||80.27||80.27||80.27||0
1652091650000|2022-05-09 10:20:50|80.28|80.22|80.33|80.28|80.33|80.29|80.28|80.22|14320
1652091660000|2022-05-09 10:21:00|80.32|80.26|80.28|80.24|80.32|80.27|80.28|80.23|2700
1652091680000|2022-05-09 10:21:20|80.3|80.25|80.33|80.28|80.33|80.3|80.3|80.25|9211
1652091690000|2022-05-09 10:21:30|80.31|80.26|80.3|80.26|80.31|80.26|80.3|80.26|123
1652091710000|2022-05-09 10:21:50|80.29|80.24|80.28|80.23|80.3|80.24|80.27|80.21|0
1652091720000|2022-05-09 10:22:00|80.27|80.22|80.28|80.22|80.28|80.22|80.26|80.21|157
1652091730000|2022-05-09 10:22:10|80.27|80.21|80.31|80.26|80.31|80.26|80.27|80.21|0
1652091750000|2022-05-09 10:22:30|80.29|80.24|80.28|80.24|80.29|80.24|80.28|80.22|8677
1652091760000|2022-05-09 10:22:40|80.29|80.25|80.3|80.25|80.32|80.26|80.29|80.25|1499
1652091770000|2022-05-09 10:22:50||80.27||80.25||80.27||80.25|0
1652091780000|2022-05-09 10:23:00|80.29|80.24|80.28|80.24|80.29|80.24|80.27|80.24|5040
1652091790000|2022-05-09 10:23:10|80.29||80.27||80.29||80.27||0
1652091800000|2022-05-09 10:23:20|80.29|80.25|80.31|80.28|80.33|80.28|80.27|80.25|12162
1652091810000|2022-05-09 10:23:30|80.3|80.27|80.31|80.24|80.31|80.27|80.28|80.24|2423
1652091820000|2022-05-09 10:23:40|80.29||80.28||80.29||80.28||4
1652091830000|2022-05-09 10:23:50|80.3|80.25|80.3|80.26|80.33|80.26|80.3|80.25|4483
1652091840000|2022-05-09 10:24:00|80.29|80.24|80.28|80.25|80.29|80.25|80.27|80.23|844
1652091850000|2022-05-09 10:24:10|80.26||80.26||80.26||80.26||1785
1652091860000|2022-05-09 10:24:20|80.28|80.26|80.28|80.26|80.29|80.26|80.28|80.26|1656
1652091870000|2022-05-09 10:24:30|80.3||80.3||80.3||80.3||3236
1652091880000|2022-05-09 10:24:40|80.28|80.24|80.28|80.25|80.28|80.25|80.28|80.24|5
1652091890000|2022-05-09 10:24:50|80.3||80.29||80.3||80.29||0
1652091900000|2022-05-09 10:25:00|80.3|80.26|80.33|80.3|80.35|80.3|80.3|80.26|9216
1652091910000|2022-05-09 10:25:10|80.32|80.28|80.31|80.28|80.33|80.28|80.31|80.28|2820
1652091920000|2022-05-09 10:25:20|80.3|80.29|80.37|80.33|80.37|80.33|80.3|80.29|3725
1652091940000|2022-05-09 10:25:40|||||||||1500
1652091960000|2022-05-09 10:26:00|80.39|80.34|80.42|80.37|80.43|80.37|80.39|80.34|8495
1652091970000|2022-05-09 10:26:10|80.41|80.38|80.44|80.38|80.44|80.39|80.4|80.37|3535
1652091980000|2022-05-09 10:26:20|80.42||80.42||80.42||80.42||0
1652091990000|2022-05-09 10:26:30|||||||||7152
1652092020000|2022-05-09 10:27:00|80.43|80.4|80.43|80.37|80.44|80.4|80.43|80.37|428
1652092030000|2022-05-09 10:27:10|80.42|80.38|80.42|80.37|80.43|80.38|80.42|80.37|2719
1652092040000|2022-05-09 10:27:20||80.38||80.38||80.38||80.38|4
1652092050000|2022-05-09 10:27:30|80.41|80.37|80.37|80.33|80.41|80.37|80.36|80.31|22168
1652092060000|2022-05-09 10:27:40||80.34||80.33||80.34||80.33|0
1652092070000|2022-05-09 10:27:50|80.36|80.32|80.36|80.31|80.36|80.32|80.36|80.31|3112
1652092080000|2022-05-09 10:28:00|80.34||80.35||80.35||80.34||127
1652092090000|2022-05-09 10:28:10|80.33|80.3|80.34|80.3|80.35|80.3|80.33|80.28|7500
1652092110000|2022-05-09 10:28:30|80.37|80.32|80.38|80.33|80.39|80.34|80.35|80.3|6394
1652092130000|2022-05-09 10:28:50|80.39|80.35|80.38|80.35|80.4|80.37|80.38|80.35|18387
1652092140000|2022-05-09 10:29:00|80.37|80.33|80.34|80.31|80.37|80.33|80.34|80.31|22436
1652092160000|2022-05-09 10:29:20|80.36|80.33|80.38|80.35|80.38|80.35|80.36|80.33|2584
1652092180000|2022-05-09 10:29:40|80.37|80.33|80.37|80.33|80.38|80.33|80.37|80.33|6772
1652092190000|2022-05-09 10:29:50|||||||||6
1652092200000|2022-05-09 10:30:00|80.38|80.35|80.38|80.35|80.38|80.35|80.38|80.35|2428
1652092210000|2022-05-09 10:30:10|80.37|80.34|80.37|80.32|80.38|80.34|80.37|80.31|0
1652092220000|2022-05-09 10:30:20|80.36|80.31|80.37|80.32|80.37|80.32|80.35|80.31|3111
1652092230000|2022-05-09 10:30:30|80.36|80.31|80.36|80.31|80.36|80.31|80.36|80.31|9318
1652092240000|2022-05-09 10:30:40|80.35|80.29|80.33|80.28|80.35|80.29|80.32|80.27|7204
1652092250000|2022-05-09 10:30:50||80.29||80.29||80.29||80.29|3
1652092260000|2022-05-09 10:31:00|80.32||80.32||80.33||80.32||2
1652092270000|2022-05-09 10:31:10|||||||||2475
1652092280000|2022-05-09 10:31:20|80.29|80.28|80.3|80.26|80.32|80.28|80.28|80.24|25654
1652092290000|2022-05-09 10:31:30|80.28|80.25|80.23|80.18|80.28|80.25|80.22|80.18|1418
1652092300000|2022-05-09 10:31:40|80.22|80.17|80.21|80.16|80.24|80.17|80.21|80.15|1027
1652092310000|2022-05-09 10:31:50|80.22||80.2||80.22||80.2||0
1652092320000|2022-05-09 10:32:00||80.17||80.17||80.18||80.16|2611
1652092330000|2022-05-09 10:32:10||80.19||80.16||80.19||80.16|0
1652092370000|2022-05-09 10:32:50|80.18|80.14|80.15|80.1|80.18|80.14|80.15|80.09|3892
1652092380000|2022-05-09 10:33:00|80.14|80.09|80.14|80.09|80.14|80.09|80.12|80.08|5921
1652092390000|2022-05-09 10:33:10||80.08||80.09||80.09||80.08|0
1652092400000|2022-05-09 10:33:20|80.12|80.1|80.05|80|80.12|80.1|80.04|80|9052
1652092410000|2022-05-09 10:33:30|80.07|80.01|80.1|80.04|80.1|80.04|80.07|80.01|0
1652092420000|2022-05-09 10:33:40|80.08|80.03|80.08|80.03|80.08|80.03|80.08|80.02|0
1652092430000|2022-05-09 10:33:50|80.06|80.02|80.06|80.01|80.06|80.02|80.06|80.01|13998
1652092440000|2022-05-09 10:34:00|80.04|80.02|80.08|80.02|80.08|80.02|80.04|80.02|4591
1652092450000|2022-05-09 10:34:10|80.09|80.03|80.08|80.03|80.09|80.03|80.08|80.03|37
1652092460000|2022-05-09 10:34:20||80.04||80.04||80.04||80.03|0
1652092490000|2022-05-09 10:34:50|80.06|80.02|80.06|80.02|80.09|80.05|80.06|80.02|4569
1652092500000|2022-05-09 10:35:00|80.08|80.03|80.08|80.04|80.09|80.04|80.08|80.03|844
1652092510000|2022-05-09 10:35:10|80.06|80.03|80.02|79.98|80.06|80.03|80.02|79.95|9732
1652092520000|2022-05-09 10:35:20|80.01|79.96|79.98|79.93|80.01|79.96|79.98|79.92|16
1652092530000|2022-05-09 10:35:30||79.92||79.93||79.93||79.92|3445
1652092540000|2022-05-09 10:35:40||79.94||79.94||79.94||79.94|719
1652092560000|2022-05-09 10:36:00||79.95||79.94||79.95||79.94|0
1652092610000|2022-05-09 10:36:50|||||||||600
1652092620000|2022-05-09 10:37:00|80|79.95|79.98|79.94|80|79.98|79.98|79.94|3496
1652092640000|2022-05-09 10:37:20|79.97||79.98||79.98||79.97||11877
1652092650000|2022-05-09 10:37:30||79.95||79.94||79.95||79.94|35
1652092660000|2022-05-09 10:37:40|80|79.96|80|79.95|80.02|79.96|80|79.95|3871
1652092670000|2022-05-09 10:37:50||79.94||79.95||79.97||79.94|0
1652092680000|2022-05-09 10:38:00|79.99|79.94|79.97|79.92|79.99|79.94|79.92|79.87|13844
1652092690000|2022-05-09 10:38:10|79.96|79.91|79.97|79.92|79.97|79.92|79.95|79.9|0
1652092700000|2022-05-09 10:38:20|79.95|79.9|79.85|79.81|79.95|79.9|79.85|79.79|844
1652092710000|2022-05-09 10:38:30|79.84|79.8|79.82|79.77|79.84|79.8|79.82|79.76|1336
1652092720000|2022-05-09 10:38:40||79.76||79.77||79.77||79.76|40
1652092730000|2022-05-09 10:38:50|||||||||1000
1652092740000|2022-05-09 10:39:00|79.8|79.76|79.77|79.71|79.8|79.76|79.75|79.71|824
1652092750000|2022-05-09 10:39:10||79.72||79.71||79.72||79.71|0
1652092780000|2022-05-09 10:39:40|79.76|79.7|79.74|79.7|79.77|79.72|79.74|79.69|2530
1652092800000|2022-05-09 10:40:00|79.76|79.71|79.78|79.75|79.79|79.76|79.76|79.71|14869
1652092810000|2022-05-09 10:40:10|79.77|79.74|79.77|79.72|79.78|79.74|79.73|79.67|11832
1652092820000|2022-05-09 10:40:20|79.76||79.77||79.77||79.76||0
1652092830000|2022-05-09 10:40:30|79.75|79.7|79.74|79.7|79.75|79.72|79.72|79.7|1235
1652092840000|2022-05-09 10:40:40|79.73||79.73||79.73||79.73||40000
1652092850000|2022-05-09 10:40:50|79.72|79.67|79.7|79.67|79.72|79.67|79.7|79.67|667
1652092860000|2022-05-09 10:41:00|79.72|79.68|79.72|79.67|79.72|79.68|79.72|79.67|2500
1652092870000|2022-05-09 10:41:10|79.74|79.68|79.74|79.69|79.75|79.7|79.74|79.68|2200
1652092880000|2022-05-09 10:41:20|79.73|79.68|79.73|79.68|79.73|79.68|79.73|79.68|0
1652092900000|2022-05-09 10:41:40||79.66||79.67||79.68||79.66|122
1652092910000|2022-05-09 10:41:50||79.68||79.68||79.68||79.68|0
1652092920000|2022-05-09 10:42:00|||||||||5000
1652092950000|2022-05-09 10:42:30|79.72|79.67|79.72|79.67|79.72|79.68|79.7|79.65|3190
1652092970000|2022-05-09 10:42:50|79.7|79.66|79.67|79.66|79.7|79.66|79.67|79.66|2256
1652092980000|2022-05-09 10:43:00|79.66|79.63|79.66|79.62|79.67|79.63|79.62|79.6|7503
1652092990000|2022-05-09 10:43:10|79.67|79.6|79.66|79.61|79.67|79.61|79.66|79.6|0
1652093030000|2022-05-09 10:43:50|79.67|79.63|79.67|79.63|79.67|79.65|79.67|79.63|2252
1652093040000|2022-05-09 10:44:00|79.7|79.66|79.67|79.63|79.7|79.66|79.67|79.63|1432
1652093060000|2022-05-09 10:44:20|79.66|79.61|79.66|79.63|79.66|79.63|79.66|79.61|94
1652093070000|2022-05-09 10:44:30|79.64|79.61|79.64|79.6|79.64|79.61|79.64|79.6|1644
1652093080000|2022-05-09 10:44:40|79.63|79.58|79.62|79.57|79.63|79.58|79.61|79.55|2800
1652093100000|2022-05-09 10:45:00|79.61|79.55|79.59|79.54|79.61|79.56|79.55|79.49|0
1652093110000|2022-05-09 10:45:10|79.57||79.57||79.57||79.57||0
1652093120000|2022-05-09 10:45:20|79.56|79.52|79.53|79.47|79.56|79.52|79.53|79.46|701
1652093130000|2022-05-09 10:45:30||79.48||79.48||79.48||79.48|0
1652093140000|2022-05-09 10:45:40||79.47||79.47||79.47||79.47|0
1652093160000|2022-05-09 10:46:00|79.51|79.48|79.51|79.47|79.51|79.48|79.51|79.47|150
1652093170000|2022-05-09 10:46:10|79.49|79.46|79.49|79.46|79.51|79.46|79.48|79.45|6011
1652093190000|2022-05-09 10:46:30|79.47|79.44|79.43|79.4|79.47|79.44|79.41|79.37|6305
1652093200000|2022-05-09 10:46:40|79.42|79.38|79.42|79.37|79.42|79.38|79.42|79.36|724
1652093210000|2022-05-09 10:46:50||79.36||79.37||79.38||79.36|0
1652093220000|2022-05-09 10:47:00|79.43|79.36|79.46|79.41|79.48|79.41|79.43|79.36|6888
1652093230000|2022-05-09 10:47:10|||||||||3778
1652093270000|2022-05-09 10:47:50||79.42||79.42||79.42||79.42|181
1652093280000|2022-05-09 10:48:00|79.49|79.44|79.5|79.44|79.52|79.45|79.49|79.44|2691
1652093320000|2022-05-09 10:48:40|79.51|79.46|79.53|79.48|79.54|79.5|79.5|79.46|4499
1652093330000|2022-05-09 10:48:50|79.52|79.46|79.6|79.55|79.61|79.55|79.51|79.46|5053
1652093340000|2022-05-09 10:49:00|79.61|79.57|79.67|79.62|79.7|79.64|79.61|79.57|3475
1652093350000|2022-05-09 10:49:10|79.66||79.67||79.67||79.66||4
1652093370000|2022-05-09 10:49:30|79.68|79.63|79.69|79.63|79.69|79.63|79.68|79.63|63
1652093380000|2022-05-09 10:49:40|79.7|79.64|79.72|79.67|79.73|79.67|79.7|79.64|13550
1652093390000|2022-05-09 10:49:50|79.74|79.69|79.75|79.71|79.77|79.71|79.73|79.69|6828
1652093400000|2022-05-09 10:50:00|79.73|79.7|79.79|79.72|79.79|79.72|79.73|79.67|5209
1652093410000|2022-05-09 10:50:10|79.78||79.77||79.78||79.76||2488
1652093420000|2022-05-09 10:50:20|79.76||79.76||79.78||79.76||0
1652093430000|2022-05-09 10:50:30|79.75|79.7|79.77|79.72|79.77|79.72|79.75|79.7|2108
1652093440000|2022-05-09 10:50:40|79.76|79.73|79.8|79.75|79.8|79.75|79.76|79.72|18095
1652093460000|2022-05-09 10:51:00|79.79|79.72|79.79|79.74|79.79|79.74|79.76|79.72|9823
1652093470000|2022-05-09 10:51:10|79.8||79.78||79.8||79.78||0
1652093480000|2022-05-09 10:51:20|79.76|79.73|79.74|79.7|79.79|79.74|79.74|79.68|5701
1652093490000|2022-05-09 10:51:30|79.75|79.71|79.76|79.71|79.76|79.71|79.75|79.71|1366
1652093510000|2022-05-09 10:51:50|79.75|79.69|79.74|79.7|79.75|79.71|79.73|79.67|3068
1652093520000|2022-05-09 10:52:00|79.73|79.69|79.72|79.67|79.73|79.69|79.71|79.65|7269
1652093540000|2022-05-09 10:52:20|79.71|79.66|79.71|79.68|79.72|79.68|79.71|79.65|828
1652093560000|2022-05-09 10:52:40|79.74|79.7|79.72|79.7|79.75|79.7|79.71|79.68|4668
1652093570000|2022-05-09 10:52:50||79.68||79.68||79.68||79.68|669
1652093580000|2022-05-09 10:53:00|||||||||4980
1652093590000|2022-05-09 10:53:10|79.74|79.71|79.75|79.71|79.76|79.71|79.74|79.71|6998
1652093600000|2022-05-09 10:53:20||79.72||79.71||79.72||79.71|2
1652093610000|2022-05-09 10:53:30|79.73|79.69|79.75|79.7|79.75|79.7|79.73|79.69|1317
1652093620000|2022-05-09 10:53:40|79.77|79.71|79.74|79.69|79.78|79.73|79.74|79.68|27595
1652093630000|2022-05-09 10:53:50|79.72|79.67|79.69|79.65|79.72|79.67|79.69|79.63|3137
1652093640000|2022-05-09 10:54:00|79.68|79.63|79.67|79.62|79.68|79.63|79.67|79.62|0
1652093650000|2022-05-09 10:54:10|79.69|79.63|79.67|79.62|79.69|79.64|79.67|79.62|2494
1652093660000|2022-05-09 10:54:20|79.65|79.63|79.65|79.62|79.65|79.63|79.65|79.62|800
1652093670000|2022-05-09 10:54:30|79.63|79.6|79.68|79.62|79.68|79.62|79.63|79.57|17305
1652093680000|2022-05-09 10:54:40|79.67|79.63|79.67|79.62|79.67|79.63|79.66|79.62|3200
1652093690000|2022-05-09 10:54:50|79.66||79.67||79.67||79.66||0
1652093700000|2022-05-09 10:55:00|79.66|79.63|79.67|79.63|79.67|79.63|79.66|79.63|0
1652093750000|2022-05-09 10:55:50|79.68|79.64|79.75|79.71|79.8|79.73|79.68|79.64|7630
1652093760000|2022-05-09 10:56:00|79.76|79.7|79.69|79.64|79.76|79.7|79.69|79.64|4939
1652093770000|2022-05-09 10:56:10|79.68|79.63|79.68|79.63|79.68|79.64|79.68|79.63|9
1652093780000|2022-05-09 10:56:20|79.67|79.61|79.67|79.61|79.67|79.61|79.67|79.61|3954
1652093790000|2022-05-09 10:56:30|79.68|79.62|79.7|79.66|79.73|79.68|79.68|79.62|2201
1652093800000|2022-05-09 10:56:40|||||||||1892
1652093820000|2022-05-09 10:57:00|79.69|79.64|79.67|79.64|79.69|79.64|79.66|79.59|7967
1652093830000|2022-05-09 10:57:10|79.68||79.68||79.69||79.67||7502
1652093840000|2022-05-09 10:57:20|79.69||79.68||79.69||79.67||684
1652093850000|2022-05-09 10:57:30|79.69||79.69||79.69||79.69||0
1652093860000|2022-05-09 10:57:40|79.68|79.61|79.61|79.55|79.68|79.61|79.61|79.55|5202
1652093870000|2022-05-09 10:57:50||79.56||79.55||79.56||79.55|0
1652093880000|2022-05-09 10:58:00|79.59|79.56|79.59|79.56|79.61|79.57|79.59|79.55|4049
1652093890000|2022-05-09 10:58:10|79.61|79.58|79.6|79.56|79.63|79.58|79.6|79.56|5842
1652093900000|2022-05-09 10:58:20|79.62|79.58|79.67|79.62|79.67|79.62|79.62|79.58|3157
1652093910000|2022-05-09 10:58:30|79.66|79.61|79.67|79.62|79.67|79.62|79.66|79.6|0
1652093920000|2022-05-09 10:58:40|||||||||235
1652093930000|2022-05-09 10:58:50|79.66|79.6|79.65|79.6|79.66|79.6|79.61|79.56|10695
1652093940000|2022-05-09 10:59:00|79.64|79.58|79.64|79.58|79.64|79.58|79.63|79.58|1481
1652093950000|2022-05-09 10:59:10|79.63||79.63||79.63||79.63||0
1652093970000|2022-05-09 10:59:30|79.62|79.56|79.61|79.56|79.62|79.56|79.61|79.56|50
1652093980000|2022-05-09 10:59:40|79.62|79.57|79.63|79.58|79.63|79.58|79.62|79.57|160
1652093990000|2022-05-09 10:59:50|79.62|79.56|79.58|79.55|79.63|79.57|79.58|79.54|15552
1652094000000|2022-05-09 11:00:00|79.6|79.56|79.6|79.55|79.61|79.57|79.58|79.53|80822
1652094010000|2022-05-09 11:00:10|||||||||12500
1652094020000|2022-05-09 11:00:20|79.61|79.57|79.62|79.57|79.62|79.57|79.6|79.57|11757
1652094030000|2022-05-09 11:00:30|79.65|79.59|79.66|79.61|79.67|79.61|79.65|79.59|31
1652094040000|2022-05-09 11:00:40|79.67||79.66||79.67||79.66||12
1652094050000|2022-05-09 11:00:50|||||||||1000
1652094060000|2022-05-09 11:01:00|79.65|79.59|79.65|79.6|79.65|79.6|79.64|79.59|0
1652094070000|2022-05-09 11:01:10|79.62|79.59|79.62|79.56|79.62|79.59|79.6|79.55|1824
1652094080000|2022-05-09 11:01:20|79.61||79.61||79.62||79.61||3142
1652094090000|2022-05-09 11:01:30|79.58|79.55|79.62|79.56|79.62|79.56|79.56|79.51|9335
1652094100000|2022-05-09 11:01:40|79.63|79.57|79.63|79.58|79.64|79.58|79.63|79.57|7
1652094110000|2022-05-09 11:01:50|79.61|79.56|79.59|79.54|79.62|79.56|79.59|79.53|5000
1652094120000|2022-05-09 11:02:00|79.6|79.55|79.57|79.52|79.6|79.56|79.57|79.52|13644
1652094130000|2022-05-09 11:02:10||79.53||79.53||79.53||79.53|8
1652094140000|2022-05-09 11:02:20|79.56|79.52|79.56|79.52|79.56|79.52|79.56|79.52|0
1652094150000|2022-05-09 11:02:30|79.58|79.53|79.63|79.58|79.67|79.62|79.58|79.53|70672
1652094160000|2022-05-09 11:02:40|79.65|79.59|79.67|79.62|79.7|79.66|79.65|79.59|16776
1652094170000|2022-05-09 11:02:50|79.66||79.67||79.67||79.65||0
1652094180000|2022-05-09 11:03:00|79.66||79.66||79.68||79.66||0
1652094190000|2022-05-09 11:03:10|79.67||79.67||79.67||79.66||1200
1652094210000|2022-05-09 11:03:30|||||||||3000
1652094220000|2022-05-09 11:03:40|79.68|79.63|79.68|79.63|79.69|79.63|79.68|79.63|0
1652094230000|2022-05-09 11:03:50|79.67||79.68||79.68||79.67||600
1652094250000|2022-05-09 11:04:10|79.67||79.68||79.68||79.67||1788
1652094260000|2022-05-09 11:04:20|79.67||79.67||79.68||79.66||12
1652094270000|2022-05-09 11:04:30|79.65|79.62|79.65|79.6|79.65|79.62|79.63|79.59|7575
1652094290000|2022-05-09 11:04:50|79.64||79.65||79.65||79.64||0
1652094300000|2022-05-09 11:05:00|79.64|79.59|79.61|79.56|79.64|79.59|79.6|79.54|11344
1652094310000|2022-05-09 11:05:10|79.6|79.54|79.54|79.49|79.6|79.54|79.54|79.49|1229
1652094320000|2022-05-09 11:05:20||79.48||79.46||79.49||79.46|0
1652094330000|2022-05-09 11:05:30|79.51|79.47|79.51|79.47|79.51|79.47|79.51|79.46|0
1652094340000|2022-05-09 11:05:40|79.52|79.46|79.48|79.46|79.53|79.49|79.48|79.46|34783
1652094350000|2022-05-09 11:05:50|79.47|79.43|79.47|79.43|79.47|79.43|79.45|79.37|27993
1652094360000|2022-05-09 11:06:00|79.45|79.42|79.45|79.42|79.45|79.42|79.45|79.42|102
1652094370000|2022-05-09 11:06:10||79.4||79.4||79.4||79.4|2138
1652094380000|2022-05-09 11:06:20|79.43|79.39|79.45|79.41|79.45|79.41|79.4|79.37|9139
1652094390000|2022-05-09 11:06:30|79.43|79.4|79.41|79.38|79.43|79.4|79.41|79.38|3150
1652094400000|2022-05-09 11:06:40|79.39|79.36|79.39|79.36|79.39|79.36|79.39|79.36|4621
1652094410000|2022-05-09 11:06:50|||||||||37
1652094420000|2022-05-09 11:07:00|79.38|79.34|79.38|79.33|79.38|79.34|79.36|79.33|4304
1652094430000|2022-05-09 11:07:10|79.36|79.31|79.36|79.3|79.37|79.31|79.33|79.29|12500
1652094440000|2022-05-09 11:07:20|79.38|79.32|79.39|79.34|79.39|79.34|79.38|79.32|3603
1652094480000|2022-05-09 11:08:00||79.36||79.36||79.36||79.36|0
1652094490000|2022-05-09 11:08:10|79.42|79.38|79.41|79.37|79.43|79.38|79.41|79.36|178
1652094500000|2022-05-09 11:08:20||79.36||79.36||79.36||79.36|0
1652094510000|2022-05-09 11:08:30|79.42|79.39|79.49|79.43|79.49|79.43|79.42|79.39|5233
1652094520000|2022-05-09 11:08:40|79.48|79.41|79.43|79.37|79.48|79.41|79.4|79.36|6481
1652094530000|2022-05-09 11:08:50|79.42|79.36|79.41|79.36|79.42|79.36|79.41|79.36|0
1652094540000|2022-05-09 11:09:00|||||||||1133
1652094550000|2022-05-09 11:09:10|79.42|79.37|79.43|79.36|79.44|79.41|79.42|79.36|849
1652094560000|2022-05-09 11:09:20|79.44|79.37|79.42|79.38|79.44|79.38|79.42|79.36|0
1652094580000|2022-05-09 11:09:40|79.4||79.4||79.4||79.4||0
1652094590000|2022-05-09 11:09:50|79.39|79.36|79.44|79.39|79.44|79.39|79.39|79.34|5170
1652094600000|2022-05-09 11:10:00|79.45|79.4|79.47|79.41|79.48|79.43|79.45|79.4|0
1652094610000|2022-05-09 11:10:10|79.46|79.4|79.38|79.34|79.46|79.4|79.38|79.34|30777
1652094630000|2022-05-09 11:10:30|79.37||79.38||79.38||79.37||0
1652094650000|2022-05-09 11:10:50|79.37|79.33|79.35|79.3|79.38|79.33|79.33|79.29|3749
1652094660000|2022-05-09 11:11:00|79.33||79.35||79.35||79.33||0
1652094670000|2022-05-09 11:11:10|79.33|79.28|79.33|79.3|79.35|79.32|79.32|79.27|6506
1652094680000|2022-05-09 11:11:20|79.31|79.27|79.29|79.25|79.31|79.27|79.29|79.24|2001
1652094690000|2022-05-09 11:11:30|79.28|79.27|79.28|79.25|79.32|79.27|79.28|79.25|11528
1652094700000|2022-05-09 11:11:40|79.29|79.27|79.31|79.26|79.34|79.28|79.28|79.25|65169
1652094710000|2022-05-09 11:11:50|79.3||79.3||79.3||79.3||0
1652094760000|2022-05-09 11:12:40|||||||||627
1652094770000|2022-05-09 11:12:50|79.31|79.29|79.34|79.29|79.38|79.32|79.3|79.27|21438
1652094780000|2022-05-09 11:13:00|79.33|79.28|79.33|79.28|79.33|79.28|79.33|79.27|0
1652094790000|2022-05-09 11:13:10|79.32|79.27|79.32|79.27|79.33|79.27|79.31|79.25|3126
1652094800000|2022-05-09 11:13:20|79.33|79.29|79.35|79.29|79.35|79.29|79.33|79.29|498
1652094810000|2022-05-09 11:13:30|79.34|79.28|79.32|79.28|79.34|79.28|79.32|79.28|0
1652094820000|2022-05-09 11:13:40|79.31|79.27|79.37|79.32|79.37|79.32|79.31|79.25|6355
1652094830000|2022-05-09 11:13:50|79.38|79.34|79.4|79.34|79.4|79.34|79.37|79.34|62
1652094840000|2022-05-09 11:14:00|79.41|79.36|79.42|79.36|79.43|79.37|79.41|79.36|0
1652094850000|2022-05-09 11:14:10|79.41||79.41||79.41||79.41||3731
1652094860000|2022-05-09 11:14:20|79.4|79.34|79.4|79.36|79.4|79.36|79.38|79.33|2032
1652094870000|2022-05-09 11:14:30|79.38||79.4||79.4||79.38||5000
1652094880000|2022-05-09 11:14:40|||||||||1243
1652094910000|2022-05-09 11:15:10|79.38||79.4||79.4||79.38||9
1652094920000|2022-05-09 11:15:20|79.38|79.35|79.38|79.36|79.38|79.36|79.38|79.35|196
1652094930000|2022-05-09 11:15:30|79.4|79.35|79.31|79.28|79.4|79.35|79.31|79.28|3891
1652094950000|2022-05-09 11:15:50|79.3|79.26|79.3|79.26|79.3|79.28|79.28|79.25|2631
1652094960000|2022-05-09 11:16:00|79.31|79.28|79.31|79.26|79.34|79.3|79.31|79.26|7558
1652094970000|2022-05-09 11:16:10|||||||||26
1652094980000|2022-05-09 11:16:20|||||||||37
1652094990000|2022-05-09 11:16:30|79.3||79.3||79.31||79.3||225
1652095000000|2022-05-09 11:16:40|79.29|79.27|79.29|79.26|79.3|79.27|79.29|79.26|3773
1652095010000|2022-05-09 11:16:50|79.31|79.27|79.31|79.28|79.31|79.28|79.31|79.26|2385
1652095020000|2022-05-09 11:17:00|79.3|79.29|79.31|79.28|79.31|79.29|79.3|79.28|1374
1652095030000|2022-05-09 11:17:10|79.3|79.27|79.29|79.24|79.3|79.28|79.29|79.24|4354
1652095050000|2022-05-09 11:17:30|79.3|79.25|79.31|79.26|79.31|79.26|79.3|79.25|48
1652095060000|2022-05-09 11:17:40|79.3|79.24|79.31|79.25|79.31|79.25|79.29|79.24|373
1652095070000|2022-05-09 11:17:50|79.33|79.28|79.34|79.29|79.35|79.31|79.33|79.28|34
1652095080000|2022-05-09 11:18:00|79.33|79.28|79.33|79.27|79.33|79.28|79.33|79.26|0
1652095090000|2022-05-09 11:18:10|79.32|79.28|79.3|79.25|79.32|79.28|79.3|79.25|0
1652095100000|2022-05-09 11:18:20|79.29|79.24|79.29|79.24|79.29|79.24|79.29|79.24|0
1652095110000|2022-05-09 11:18:30|||||||||1000
1652095120000|2022-05-09 11:18:40|79.31|79.25|79.33|79.27|79.33|79.28|79.31|79.25|1040
1652095130000|2022-05-09 11:18:50|79.32|79.29|79.35|79.3|79.35|79.3|79.32|79.29|1759
1652095140000|2022-05-09 11:19:00||79.29||79.29||79.29||79.29|275
1652095150000|2022-05-09 11:19:10|79.37|79.3|79.37|79.31|79.37|79.32|79.36|79.3|8
1652095160000|2022-05-09 11:19:20|79.36||79.36||79.37||79.36||0
1652095170000|2022-05-09 11:19:30|79.37||79.36||79.37||79.36||0
1652095180000|2022-05-09 11:19:40|79.35|79.3|79.32|79.27|79.36|79.3|79.32|79.27|5955
1652095200000|2022-05-09 11:20:00|79.34|79.29|79.33|79.29|79.37|79.31|79.3|79.27|485
1652095210000|2022-05-09 11:20:10|79.32|79.27|79.27|79.23|79.32|79.27|79.26|79.22|11776
1652095220000|2022-05-09 11:20:20|79.29|79.24|79.3|79.25|79.3|79.26|79.29|79.23|6762
1652095230000|2022-05-09 11:20:30|79.29||79.29||79.29||79.29||0
1652095240000|2022-05-09 11:20:40|79.3|79.26|79.3|79.26|79.3|79.26|79.3|79.26|10
1652095250000|2022-05-09 11:20:50|79.29|79.25|79.29|79.24|79.29|79.25|79.27|79.23|1403
1652095260000|2022-05-09 11:21:00|79.28|79.23|79.27|79.23|79.28|79.23|79.27|79.23|0
1652095280000|2022-05-09 11:21:20|79.26|79.24|79.3|79.25|79.3|79.25|79.26|79.23|3605
1652095300000|2022-05-09 11:21:40|||||||||2013
1652095310000|2022-05-09 11:21:50|79.32|79.28|79.32|79.28|79.32|79.29|79.32|79.28|2803
1652095320000|2022-05-09 11:22:00|79.35|79.3|79.35|79.3|79.37|79.3|79.35|79.3|12798
1652095330000|2022-05-09 11:22:10|79.34|79.29|79.35|79.3|79.35|79.3|79.34|79.28|3
1652095340000|2022-05-09 11:22:20|79.37|79.31|79.37|79.3|79.37|79.32|79.35|79.3|2167
1652095350000|2022-05-09 11:22:30|79.36|79.29|79.34|79.29|79.37|79.29|79.34|79.29|283
1652095400000|2022-05-09 11:23:20|79.32|79.28|79.28|79.24|79.32|79.28|79.28|79.22|17983
1652095410000|2022-05-09 11:23:30|79.26|79.23|79.26|79.21|79.26|79.23|79.26|79.21|848
1652095430000|2022-05-09 11:23:50||79.22||79.22||79.22||79.22|104
1652095440000|2022-05-09 11:24:00|79.28|79.24|79.34|79.28|79.34|79.29|79.28|79.23|16273
1652095450000|2022-05-09 11:24:10|||||||||625
1652095460000|2022-05-09 11:24:20|79.33||79.34||79.34||79.33||0
1652095470000|2022-05-09 11:24:30|79.35|79.29|79.34|79.3|79.36|79.3|79.34|79.29|26
1652095480000|2022-05-09 11:24:40|||||||||62
1652095490000|2022-05-09 11:24:50|79.37|79.32|79.39|79.34|79.4|79.35|79.37|79.3|1261
1652095500000|2022-05-09 11:25:00|79.4||79.4||79.4||79.39||3
1652095520000|2022-05-09 11:25:20|79.39|79.32|79.38|79.32|79.39|79.32|79.37|79.32|0
1652095530000|2022-05-09 11:25:30|79.37|79.33|79.38|79.33|79.38|79.33|79.37|79.33|0
1652095540000|2022-05-09 11:25:40|||||||||1266
1652095550000|2022-05-09 11:25:50|79.37||79.37||79.38||79.37||0
1652095560000|2022-05-09 11:26:00|79.35|79.32|79.36|79.31|79.36|79.32|79.35|79.28|3895
1652095570000|2022-05-09 11:26:10|79.35|79.29|79.3|79.27|79.35|79.29|79.3|79.27|396
1652095580000|2022-05-09 11:26:20|||||||||101
1652095590000|2022-05-09 11:26:30||79.26||79.26||79.26||79.26|2
1652095600000|2022-05-09 11:26:40|||||||||2503
1652095630000|2022-05-09 11:27:10|||||||||5181
1652095660000|2022-05-09 11:27:40|79.32|79.28|79.34|79.3|79.35|79.3|79.32|79.28|10037
1652095670000|2022-05-09 11:27:50|79.33||79.33||79.33||79.33||0
1652095680000|2022-05-09 11:28:00|79.32|79.28|79.3|79.25|79.32|79.28|79.3|79.25|14597
1652095690000|2022-05-09 11:28:10|||||||||7447
1652095700000|2022-05-09 11:28:20|79.33|79.26|79.3|79.26|79.33|79.29|79.3|79.25|7261
1652095720000|2022-05-09 11:28:40|79.31|79.27|79.33|79.28|79.33|79.29|79.31|79.26|1922
1652095730000|2022-05-09 11:28:50|||||||||131
1652095740000|2022-05-09 11:29:00|||||||||5405
1652095750000|2022-05-09 11:29:10|79.32|79.26|79.31|79.26|79.32|79.28|79.29|79.26|16312
1652095760000|2022-05-09 11:29:20|79.3||79.31||79.31||79.3||1004
1652095770000|2022-05-09 11:29:30|79.3||79.3||79.3||79.3||5
1652095780000|2022-05-09 11:29:40|79.28||79.28||79.28||79.28||0
1652095800000|2022-05-09 11:30:00|79.27|79.25|79.28|79.23|79.28|79.25|79.26|79.23|11829
1652095810000|2022-05-09 11:30:10|79.29|79.25|79.29|79.25|79.31|79.26|79.29|79.24|3737
1652095820000|2022-05-09 11:30:20|79.3||79.29||79.3||79.29||4
1652095830000|2022-05-09 11:30:30|79.3||79.3||79.3||79.3||337
1652095870000|2022-05-09 11:31:10|79.28|79.24|79.26|79.22|79.28|79.24|79.26|79.22|13610
1652095880000|2022-05-09 11:31:20|79.24|79.21|79.19|79.16|79.26|79.22|79.19|79.15|6527
1652095890000|2022-05-09 11:31:30|79.2|79.17|79.21|79.16|79.21|79.18|79.2|79.16|4736
1652095900000|2022-05-09 11:31:40||79.17||79.17||79.17||79.16|0
1652095920000|2022-05-09 11:32:00|79.22|79.18|79.22|79.18|79.25|79.19|79.22|79.18|545
1652095940000|2022-05-09 11:32:20|79.21||79.21||79.22||79.21||316
1652095970000|2022-05-09 11:32:50|79.22|79.19|79.22|79.18|79.22|79.19|79.22|79.18|52
1652095980000|2022-05-09 11:33:00|79.21|79.19|79.21|79.18|79.22|79.19|79.21|79.18|0
1652095990000|2022-05-09 11:33:10|79.19|79.17|79.16|79.12|79.19|79.17|79.16|79.12|9510
1652096000000|2022-05-09 11:33:20|||||||||154
1652096010000|2022-05-09 11:33:30|79.17|79.13|79.17|79.12|79.19|79.14|79.14|79.12|40656
1652096020000|2022-05-09 11:33:40|79.15|79.13|79.15|79.13|79.15|79.13|79.15|79.13|12
1652096030000|2022-05-09 11:33:50|79.17|79.14|79.2|79.16|79.2|79.16|79.17|79.14|1981
1652096040000|2022-05-09 11:34:00|79.21|79.19|79.22|79.19|79.25|79.2|79.21|79.17|12820
1652096050000|2022-05-09 11:34:10|79.21|79.18|79.19|79.14|79.21|79.18|79.19|79.14|1674
1652096070000|2022-05-09 11:34:30|||||||||1500
1652096080000|2022-05-09 11:34:40|79.18|79.13|79.17|79.12|79.18|79.13|79.16|79.12|11113
1652096100000|2022-05-09 11:35:00|79.15|79.11|79.15|79.11|79.16|79.11|79.15|79.11|3825
1652096110000|2022-05-09 11:35:10|79.14||79.14||79.14||79.14||24
1652096120000|2022-05-09 11:35:20|79.13|79.09|79.09|79.05|79.13|79.09|79.09|79.04|13374
1652096130000|2022-05-09 11:35:30|79.11|79.06|79.15|79.11|79.15|79.11|79.11|79.06|2795
1652096140000|2022-05-09 11:35:40|||||||||2000
1652096150000|2022-05-09 11:35:50|79.16|79.12|79.18|79.14|79.18|79.14|79.16|79.11|2719
1652096160000|2022-05-09 11:36:00|79.19|79.15|79.2|79.16|79.26|79.21|79.19|79.14|71796
1652096170000|2022-05-09 11:36:10|79.18|79.14|79.15|79.1|79.19|79.14|79.15|79.1|8085
1652096180000|2022-05-09 11:36:20|79.17|79.09|79.12|79.07|79.17|79.12|79.12|79.07|4339
1652096190000|2022-05-09 11:36:30|79.11|79.05|79.16|79.11|79.16|79.13|79.1|79.04|14224
1652096200000|2022-05-09 11:36:40|79.15||79.16||79.16||79.15||45
1652096210000|2022-05-09 11:36:50|79.15|79.13|79.18|79.13|79.18|79.13|79.15|79.13|302
1652096220000|2022-05-09 11:37:00|79.17|79.12|79.17|79.12|79.17|79.12|79.16|79.11|0
1652096230000|2022-05-09 11:37:10|79.15|79.1|79.14|79.1|79.16|79.1|79.14|79.1|2974
1652096250000|2022-05-09 11:37:30|79.13|79.07|79.13|79.08|79.13|79.08|79.11|79.06|5028
1652096260000|2022-05-09 11:37:40|||||||||12073
1652096270000|2022-05-09 11:37:50|79.14|79.09|79.13|79.08|79.14|79.1|79.13|79.08|2212
1652096300000|2022-05-09 11:38:20|79.12|79.07|79.11|79.07|79.12|79.07|79.11|79.06|195
1652096310000|2022-05-09 11:38:30|79.12|79.08|79.12|79.07|79.13|79.09|79.12|79.07|3044
1652096340000|2022-05-09 11:39:00|79.13|79.09|79.1|79.07|79.13|79.09|79.1|79.07|12
1652096350000|2022-05-09 11:39:10|||||||||739
1652096360000|2022-05-09 11:39:20|79.08|79.06|79.08|79.05|79.09|79.06|79.06|79.03|6054
1652096380000|2022-05-09 11:39:40|||||||||1011
1652096390000|2022-05-09 11:39:50|79.07|79.03|79.08|79.05|79.08|79.05|79.07|79.03|575
1652096400000|2022-05-09 11:40:00|79.07|79.04|79.05|79.02|79.07|79.04|79.05|79.02|4039
1652096410000|2022-05-09 11:40:10|79.04|79|79.07|79.03|79.07|79.03|79.03|79|11684
1652096420000|2022-05-09 11:40:20||79.02||79.02||79.02||79.02|0
1652096440000|2022-05-09 11:40:40|79.08|79.01|79.08|79.05|79.08|79.05|79.08|79.01|1827
1652096450000|2022-05-09 11:40:50|79.07|79.08|79.13|79.09|79.17|79.11|79.07|79.08|17168
1652096460000|2022-05-09 11:41:00|79.14|79.1|79.14|79.1|79.14|79.1|79.14|79.1|20
1652096470000|2022-05-09 11:41:10||79.11||79.11||79.11||79.11|567
1652096480000|2022-05-09 11:41:20|79.16|79.12|79.19|79.18|79.19|79.18|79.16|79.12|38864
1652096490000|2022-05-09 11:41:30|79.21||79.21||79.22||79.21||302
1652096500000|2022-05-09 11:41:40|||||||||1000
1652096520000|2022-05-09 11:42:00|||||||||51
1652096530000|2022-05-09 11:42:10|79.2|79.17|79.2|79.18|79.24|79.19|79.18|79.16|52926
1652096550000|2022-05-09 11:42:30|||||||||916
1652096560000|2022-05-09 11:42:40|79.21|79.19|79.22|79.18|79.23|79.19|79.21|79.18|1745
1652096570000|2022-05-09 11:42:50|79.23|79.2|79.25|79.21|79.26|79.21|79.23|79.17|1235
1652096580000|2022-05-09 11:43:00|||||||||1317
1652096590000|2022-05-09 11:43:10|79.24||79.24||79.24||79.24||2500
1652096610000|2022-05-09 11:43:30|79.23|79.19|79.24|79.2|79.24|79.2|79.23|79.19|3107
1652096620000|2022-05-09 11:43:40|79.23|79.19|79.23|79.19|79.23|79.19|79.23|79.19|3157
1652096630000|2022-05-09 11:43:50|79.22|79.18|79.22|79.18|79.23|79.2|79.21|79.18|5851
1652096640000|2022-05-09 11:44:00|79.21|79.16|79.21|79.15|79.22|79.16|79.19|79.15|13885
1652096650000|2022-05-09 11:44:10|79.2|79.16|79.2|79.15|79.2|79.16|79.2|79.15|0
1652096660000|2022-05-09 11:44:20|||||||||1000
1652096670000|2022-05-09 11:44:30|79.18|79.14|79.18|79.14|79.19|79.14|79.15|79.12|2559
1652096680000|2022-05-09 11:44:40|79.19|79.16|79.19|79.16|79.19|79.18|79.19|79.16|3495
1652096700000|2022-05-09 11:45:00|79.18|79.14|79.17|79.14|79.18|79.14|79.14|79.12|3744
1652096710000|2022-05-09 11:45:10|79.16|79.12|79.17|79.12|79.18|79.12|79.14|79.12|2500
1652096720000|2022-05-09 11:45:20|79.16||79.16||79.16||79.16||2230
1652096750000|2022-05-09 11:45:50|79.18|79.15|79.23|79.19|79.23|79.19|79.18|79.15|5310
1652096760000|2022-05-09 11:46:00|||||||||37
1652096780000|2022-05-09 11:46:20|79.24|79.22|79.25|79.22|79.27|79.22|79.23|79.22|6273
1652096790000|2022-05-09 11:46:30|79.26|79.24|79.29|79.24|79.3|79.24|79.26|79.24|1122
1652096800000|2022-05-09 11:46:40|79.28||79.28||79.28||79.28||0
1652096810000|2022-05-09 11:46:50|79.29||79.28||79.29||79.28||0
1652096820000|2022-05-09 11:47:00|79.26|79.22|79.23|79.19|79.26|79.22|79.21|79.19|7344
1652096830000|2022-05-09 11:47:10||79.21||79.19||79.21||79.19|2266
1652096840000|2022-05-09 11:47:20|||||||||1501
1652096880000|2022-05-09 11:48:00|79.24|79.22|79.27|79.22|79.27|79.24|79.24|79.22|5741
1652096890000|2022-05-09 11:48:10|79.26||79.26||79.26||79.26||0
1652096910000|2022-05-09 11:48:30|79.28|79.23|79.29|79.25|79.31|79.27|79.28|79.23|847
1652096920000|2022-05-09 11:48:40|79.31|79.27|79.32|79.28|79.36|79.3|79.31|79.27|0
1652096940000|2022-05-09 11:49:00|79.34|79.29|79.34|79.29|79.34|79.3|79.34|79.29|11372
1652096950000|2022-05-09 11:49:10|79.33|79.28|79.32|79.28|79.33|79.28|79.32|79.28|0
1652096970000|2022-05-09 11:49:30|79.33|79.29|79.33|79.29|79.36|79.31|79.33|79.29|4600
1652096980000|2022-05-09 11:49:40|79.32|79.28|79.32|79.29|79.35|79.3|79.32|79.28|4300
1652096990000|2022-05-09 11:49:50||79.28||79.28||79.28||79.28|0
1652097020000|2022-05-09 11:50:20|79.31|79.3|79.32|79.3|79.32|79.3|79.3|79.3|1316
1652097030000|2022-05-09 11:50:30|79.35|79.31|79.37|79.32|79.4|79.39|79.35|79.31|23466
1652097040000|2022-05-09 11:50:40|||||||||1871
1652097050000|2022-05-09 11:50:50|79.36|79.33|79.36|79.31|79.37|79.34|79.35|79.31|7141
1652097060000|2022-05-09 11:51:00|79.35|79.32|79.4|79.36|79.4|79.36|79.35|79.32|5324
1652097070000|2022-05-09 11:51:10|79.39||79.4||79.4||79.39||180
1652097080000|2022-05-09 11:51:20|79.39||79.39||79.39||79.39||4
1652097090000|2022-05-09 11:51:30|79.4||79.4||79.4||79.4||0
1652097100000|2022-05-09 11:51:40|79.39||79.39||79.39||79.39||0
1652097120000|2022-05-09 11:52:00|79.4|79.37|79.39|79.37|79.4|79.37|79.39|79.37|38
1652097140000|2022-05-09 11:52:20|79.4|79.38|79.46|79.41|79.46|79.41|79.4|79.37|4632
1652097150000|2022-05-09 11:52:30|79.47|79.42|79.41|79.37|79.47|79.42|79.41|79.36|8431
1652097160000|2022-05-09 11:52:40|79.4||79.41||79.41||79.4||2
1652097170000|2022-05-09 11:52:50|79.42|79.38|79.43|79.4|79.44|79.41|79.42|79.38|5041
1652097180000|2022-05-09 11:53:00|||||||||110
1652097190000|2022-05-09 11:53:10||79.39||79.39||79.39||79.39|8
1652097200000|2022-05-09 11:53:20|79.42|79.38|79.42|79.38|79.42|79.38|79.42|79.38|0
1652097210000|2022-05-09 11:53:30|79.43|79.4|79.43|79.4|79.43|79.4|79.43|79.4|4000
1652097220000|2022-05-09 11:53:40|||||||||383
1652097230000|2022-05-09 11:53:50|79.45|79.41|79.45|79.4|79.46|79.42|79.44|79.4|13198
1652097240000|2022-05-09 11:54:00|79.44||79.44||79.44||79.44||0
1652097270000|2022-05-09 11:54:30|79.45|79.41|79.49|79.46|79.49|79.46|79.45|79.41|6811
1652097280000|2022-05-09 11:54:40|79.51|79.48|79.56|79.53|79.56|79.53|79.51|79.48|3380
1652097290000|2022-05-09 11:54:50|79.55|79.52|79.54|79.51|79.55|79.52|79.53|79.51|7329
1652097310000|2022-05-09 11:55:10|79.53|79.49|79.52|79.48|79.53|79.49|79.5|79.47|5156
1652097350000|2022-05-09 11:55:50|79.51|79.46|79.51|79.48|79.52|79.48|79.51|79.46|30
1652097360000|2022-05-09 11:56:00|||||||||500
1652097370000|2022-05-09 11:56:10|79.52|79.5|79.56|79.52|79.56|79.52|79.52|79.5|3564
1652097390000|2022-05-09 11:56:30|79.58|79.54|79.57|79.52|79.59|79.54|79.57|79.52|28760
1652097400000|2022-05-09 11:56:40|79.56||79.56||79.56||79.56||24509
1652097410000|2022-05-09 11:56:50|79.55|79.5|79.55|79.51|79.55|79.51|79.52|79.48|2500
1652097420000|2022-05-09 11:57:00|79.57|79.53|79.59|79.55|79.59|79.55|79.57|79.53|2649
1652097440000|2022-05-09 11:57:20|79.61|79.56|79.63|79.61|79.63|79.61|79.61|79.56|2129
1652097450000|2022-05-09 11:57:30|79.62|79.59|79.6|79.59|79.62|79.59|79.6|79.58|3639
1652097460000|2022-05-09 11:57:40|79.59|79.58|79.59|79.55|79.59|79.58|79.59|79.55|5
1652097470000|2022-05-09 11:57:50|79.6|79.57|79.67|79.63|79.68|79.63|79.6|79.57|1733
1652097480000|2022-05-09 11:58:00|79.68|79.64|79.68|79.63|79.71|79.65|79.68|79.63|647
1652097490000|2022-05-09 11:58:10|79.69|79.65|79.71|79.65|79.72|79.65|79.69|79.65|19140
1652097500000|2022-05-09 11:58:20|79.7||79.7||79.71||79.69||0
1652097510000|2022-05-09 11:58:30|79.71|79.67|79.72|79.67|79.73|79.69|79.71|79.67|3735
1652097520000|2022-05-09 11:58:40|79.71|79.65|79.69|79.65|79.71|79.67|79.65|79.62|22783
1652097530000|2022-05-09 11:58:50|79.7|79.67|79.7|79.67|79.72|79.67|79.69|79.67|0
1652097540000|2022-05-09 11:59:00|79.69|79.65|79.69|79.64|79.69|79.65|79.67|79.61|1963
1652097550000|2022-05-09 11:59:10|79.7|79.65|79.7|79.66|79.7|79.67|79.7|79.64|4255
1652097570000|2022-05-09 11:59:30|||||||||22206
1652097580000|2022-05-09 11:59:40|79.69|79.64|79.69|79.64|79.69|79.64|79.69|79.64|0
1652097600000|2022-05-09 12:00:00|79.68|79.62|79.67|79.62|79.68|79.64|79.67|79.62|50
1652097610000|2022-05-09 12:00:10|79.66|79.65|79.68|79.64|79.7|79.66|79.66|79.63|1
1652097620000|2022-05-09 12:00:20|79.67|79.63|79.66|79.63|79.67|79.63|79.65|79.63|11
1652097630000|2022-05-09 12:00:30|79.67||79.66||79.68||79.66||0
1652097650000|2022-05-09 12:00:50|||||||||4921
1652097660000|2022-05-09 12:01:00|79.65||79.65||79.66||79.65||0
1652097670000|2022-05-09 12:01:10|79.64|79.62|79.63|79.59|79.64|79.62|79.63|79.59|1770
1652097680000|2022-05-09 12:01:20|79.62||79.62||79.63||79.62||0
1652097690000|2022-05-09 12:01:30|79.64|79.6|79.65|79.62|79.65|79.63|79.64|79.6|3414
1652097700000|2022-05-09 12:01:40|||||||||37
1652097710000|2022-05-09 12:01:50||79.61||79.61||79.61||79.6|17320
1652097720000|2022-05-09 12:02:00|||||||||2511
1652097730000|2022-05-09 12:02:10|79.64|79.6|79.64|79.6|79.64|79.6|79.64|79.6|183
1652097740000|2022-05-09 12:02:20|79.65|79.61|79.64|79.61|79.65|79.61|79.64|79.61|0
1652097750000|2022-05-09 12:02:30|79.65|79.63|79.72|79.68|79.72|79.68|79.65|79.61|15636
1652097770000|2022-05-09 12:02:50|79.73|79.84|79.77|79.71|79.85|79.84|79.73|79.71|268305
1652097780000|2022-05-09 12:03:00|79.75|79.7|79.75|79.7|79.75|79.74|79.73|79.68|19864
1652097790000|2022-05-09 12:03:10|79.76|79.71|79.86|79.8|79.87|79.8|79.76|79.71|36531
1652097800000|2022-05-09 12:03:20|79.88|79.81|79.88|79.85|79.92|79.85|79.88|79.81|6267
1652097810000|2022-05-09 12:03:30|79.87|79.83|79.87|79.82|79.87|79.83|79.83|79.8|8420
1652097820000|2022-05-09 12:03:40|79.85|79.8|79.88|79.83|79.88|79.84|79.85|79.78|30601
1652097830000|2022-05-09 12:03:50||79.84||79.84||79.84||79.84|0
1652097840000|2022-05-09 12:04:00|||||||||382
1652097850000|2022-05-09 12:04:10|79.89|79.85|79.94|79.89|79.94|79.89|79.89|79.85|488
1652097860000|2022-05-09 12:04:20|79.92||79.92||79.92||79.92||4449
1652097880000|2022-05-09 12:04:40|79.94|79.9|79.94|79.91|79.94|79.92|79.94|79.9|7516
1652097890000|2022-05-09 12:04:50|||||||||4
1652097900000|2022-05-09 12:05:00|79.96|79.92|79.9|79.87|80|79.92|79.9|79.87|13648
1652097910000|2022-05-09 12:05:10|79.89|79.85|79.89|79.84|79.89|79.85|79.89|79.84|0
1652097920000|2022-05-09 12:05:20|79.87|79.83|79.87|79.83|79.87|79.83|79.87|79.83|2527
1652097930000|2022-05-09 12:05:30|79.85|79.85|79.93|79.87|79.93|79.87|79.85|79.85|11006
1652097940000|2022-05-09 12:05:40||79.89||79.89||79.89||79.89|432
1652097950000|2022-05-09 12:05:50|79.94|79.91|79.99|79.95|80|79.95|79.94|79.89|7920
1652097960000|2022-05-09 12:06:00||79.94||79.96||79.96||79.94|630
1652097970000|2022-05-09 12:06:10|79.98|79.95|80.07|80.03|80.1|80.03|79.98|79.95|70271
1652097980000|2022-05-09 12:06:20|||||||||3
1652097990000|2022-05-09 12:06:30|80.1|80.05|80.08|80.05|80.1|80.07|80.05|80.02|17469
1652098000000|2022-05-09 12:06:40|80.07|80.03|80.16|80.12|80.19|80.12|80.07|80.03|62654
1652098010000|2022-05-09 12:06:50|80.15|80.1|80.12|80.09|80.15|80.1|80.12|80.09|2500
1652098020000|2022-05-09 12:07:00|80.14|80.1|80.16|80.12|80.17|80.13|80.14|80.1|13285
1652098030000|2022-05-09 12:07:10|80.15|80.1|80.13|80.1|80.15|80.1|80.13|80.09|3345
1652098040000|2022-05-09 12:07:20|80.12|80.09|80.12|80.09|80.12|80.1|80.1|80.07|24030
1652098050000|2022-05-09 12:07:30|80.13|80.11|80.13|80.09|80.15|80.12|80.1|80.09|27074
1652098060000|2022-05-09 12:07:40|80.12||80.12||80.12||80.12||2000
1652098070000|2022-05-09 12:07:50|80.11|80.08|80.13|80.12|80.14|80.12|80.11|80.07|71143
1652098080000|2022-05-09 12:08:00|80.12|80.09|80.09|80.03|80.12|80.12|80.07|80.01|104575
1652098090000|2022-05-09 12:08:10|||||||||2000
1652098100000|2022-05-09 12:08:20|80.1|80.04|80.12|80.08|80.15|80.11|80.1|80.04|29098
1652098110000|2022-05-09 12:08:30|||||||||3744
1652098120000|2022-05-09 12:08:40|80.14|80.1|80.1|80.08|80.17|80.12|80.1|80.08|15959
1652098140000|2022-05-09 12:09:00|80.09|80.06|80.06|80.02|80.09|80.06|80.06|80.02|6651
1652098150000|2022-05-09 12:09:10|||||||||19
1652098160000|2022-05-09 12:09:20|80.05|80|80.05|80|80.05|80|80.05|80|76
1652098170000|2022-05-09 12:09:30|80.03|79.99|80.01|79.98|80.03|79.99|80|79.94|2500
1652098180000|2022-05-09 12:09:40|80.03|80|80.07|80.02|80.07|80.02|80.03|80|3548
1652098190000|2022-05-09 12:09:50|80.05|80|80.05|80|80.05|80.02|80.05|80|20
1652098200000|2022-05-09 12:10:00||80.01||80||80.02||80|4
1652098210000|2022-05-09 12:10:10|80.03|79.99|79.99|79.93|80.03|79.99|79.99|79.92|0
1652098220000|2022-05-09 12:10:20|80.01|79.95|79.99|79.95|80.01|79.97|79.99|79.95|2
1652098230000|2022-05-09 12:10:30|80.01|79.96|79.95|79.91|80.01|79.96|79.95|79.9|0
1652098240000|2022-05-09 12:10:40|79.94|79.89|79.92|79.86|79.94|79.9|79.92|79.86|636
1652098250000|2022-05-09 12:10:50|79.9|79.85|79.88|79.83|79.9|79.86|79.88|79.83|0
1652098260000|2022-05-09 12:11:00|79.9|79.82|79.89|79.84|79.92|79.86|79.87|79.81|30195
1652098270000|2022-05-09 12:11:10|79.87|79.82|79.84|79.78|79.87|79.83|79.82|79.77|4472
1652098280000|2022-05-09 12:11:20|79.82|79.77|79.82|79.77|79.82|79.77|79.82|79.77|0
1652098290000|2022-05-09 12:11:30|79.83|79.79|79.8|79.75|79.86|79.79|79.8|79.75|9968
1652098300000|2022-05-09 12:11:40|79.79|79.74|79.85|79.82|79.86|79.82|79.79|79.73|9477
1652098340000|2022-05-09 12:12:20|79.84||79.84||79.85||79.84||165
1652098350000|2022-05-09 12:12:30|79.83|79.81|79.8|79.75|79.83|79.81|79.79|79.74|4324
1652098360000|2022-05-09 12:12:40|||||||||1040
1652098370000|2022-05-09 12:12:50||79.74||79.75||79.75||79.74|0
1652098380000|2022-05-09 12:13:00|||||||||6
1652098390000|2022-05-09 12:13:10|79.81|79.77|79.86|79.81|79.89|79.83|79.81|79.77|25314
1652098400000|2022-05-09 12:13:20|79.85|79.8|79.84|79.79|79.85|79.8|79.84|79.79|0
1652098420000|2022-05-09 12:13:40|79.86|79.8|79.86|79.81|79.86|79.81|79.86|79.8|12
1652098430000|2022-05-09 12:13:50|79.87|79.8|79.86|79.82|79.87|79.82|79.86|79.8|0
1652098440000|2022-05-09 12:14:00|79.85|79.8|79.86|79.8|79.86|79.8|79.85|79.8|0
1652098450000|2022-05-09 12:14:10|79.85|79.82|79.89|79.83|79.89|79.84|79.85|79.82|0
1652098470000|2022-05-09 12:14:30|79.87||79.87||79.87||79.87||2573
1652098480000|2022-05-09 12:14:40|79.88|79.82|79.86|79.81|79.89|79.83|79.82|79.8|26133
1652098490000|2022-05-09 12:14:50||79.8||79.8||79.8||79.8|0
1652098500000|2022-05-09 12:15:00||79.81||79.8||79.81||79.8|440
1652098510000|2022-05-09 12:15:10|79.85|79.79|79.82|79.79|79.85|79.81|79.81|79.77|5545
1652098520000|2022-05-09 12:15:20|79.81|79.77|79.79|79.73|79.82|79.77|79.79|79.73|574
1652098530000|2022-05-09 12:15:30|79.77|79.72|79.77|79.71|79.77|79.72|79.77|79.71|0
1652098540000|2022-05-09 12:15:40|79.75|79.7|79.8|79.74|79.81|79.76|79.75|79.7|8850
1652098550000|2022-05-09 12:15:50|79.79|79.75|79.79|79.74|79.79|79.75|79.79|79.74|324
1652098570000|2022-05-09 12:16:10|79.78|79.72|79.7|79.66|79.78|79.72|79.7|79.66|7601
1652098580000|2022-05-09 12:16:20||79.67||79.65||79.67||79.64|6276
1652098590000|2022-05-09 12:16:30|79.71||79.71||79.71||79.69||2826
1652098600000|2022-05-09 12:16:40|79.69||79.69||79.69||79.69||0
1652098610000|2022-05-09 12:16:50|79.6|79.64|79.6|79.59|79.66|79.64|79.6|79.59|185514
1652098620000|2022-05-09 12:17:00|79.61|79.6|79.59|79.53|79.65|79.61|79.58|79.52|15674
1652098630000|2022-05-09 12:17:10|79.58|79.51|79.57|79.52|79.58|79.52|79.57|79.5|65
1652098640000|2022-05-09 12:17:20||79.53||79.54||79.54||79.53|6
1652098650000|2022-05-09 12:17:30|79.58|79.55|79.54|79.47|79.58|79.55|79.54|79.47|27121
1652098660000|2022-05-09 12:17:40|79.53|79.48|79.52|79.47|79.53|79.48|79.52|79.47|0
1652098670000|2022-05-09 12:17:50|79.53|79.49|79.53|79.49|79.53|79.49|79.53|79.49|2
1652098680000|2022-05-09 12:18:00|79.54|79.5|79.53|79.48|79.54|79.5|79.52|79.47|2901
1652098690000|2022-05-09 12:18:10||79.49||79.49||79.49||79.49|0
1652098710000|2022-05-09 12:18:30|79.52|79.48|79.51|79.48|79.53|79.48|79.51|79.48|7
1652098720000|2022-05-09 12:18:40|79.54|79.49|79.54|79.49|79.56|79.49|79.54|79.49|2500
1652098730000|2022-05-09 12:18:50|79.53||79.53||79.53||79.53||1361
1652098760000|2022-05-09 12:19:20|79.52|79.48|79.48|79.42|79.52|79.48|79.46|79.42|3996
1652098770000|2022-05-09 12:19:30|79.45|79.4|79.48|79.44|79.48|79.44|79.45|79.4|2500
1652098780000|2022-05-09 12:19:40|79.52|79.45|79.49|79.44|79.52|79.46|79.46|79.44|5416
1652098790000|2022-05-09 12:19:50|79.5|79.45|79.5|79.46|79.5|79.47|79.5|79.45|0
1652098800000|2022-05-09 12:20:00|||||||||257
1652098810000|2022-05-09 12:20:10||79.47||79.46||79.47||79.46|0
1652098830000|2022-05-09 12:20:30|||||||||25
1652098840000|2022-05-09 12:20:40|||||||||540
1652098850000|2022-05-09 12:20:50|79.49|79.45|79.44|79.39|79.49|79.45|79.43|79.38|6286
1652098860000|2022-05-09 12:21:00|79.47|79.4|79.49|79.44|79.5|79.44|79.47|79.4|2450
1652098870000|2022-05-09 12:21:10|79.48|79.43|79.48|79.42|79.48|79.43|79.48|79.42|0
1652098880000|2022-05-09 12:21:20|79.47|79.41|79.47|79.41|79.47|79.41|79.47|79.41|0
1652098890000|2022-05-09 12:21:30||79.42||79.41||79.42||79.41|11
1652098900000|2022-05-09 12:21:40|79.4|79.4|79.4|79.37|79.45|79.41|79.4|79.37|52136
1652098910000|2022-05-09 12:21:50|79.41|79.39|79.42|79.37|79.47|79.41|79.41|79.37|20596
1652098920000|2022-05-09 12:22:00|79.4|79.36|79.38|79.33|79.4|79.36|79.36|79.31|2312
1652098930000|2022-05-09 12:22:10|79.4|79.34|79.39|79.34|79.4|79.36|79.38|79.34|4450
1652098940000|2022-05-09 12:22:20||79.35||79.34||79.35||79.34|0
1652098970000|2022-05-09 12:22:50|79.4|79.38|79.48|79.42|79.48|79.42|79.4|79.38|3999
1652098980000|2022-05-09 12:23:00|79.46|79.41|79.49|79.42|79.49|79.42|79.46|79.4|9
1652098990000|2022-05-09 12:23:10|79.48||79.48||79.48||79.48||0
1652099000000|2022-05-09 12:23:20|79.47|79.41|79.47|79.42|79.47|79.42|79.46|79.4|0
1652099020000|2022-05-09 12:23:40|79.46|79.4|79.44|79.4|79.46|79.42|79.44|79.4|1100
1652099030000|2022-05-09 12:23:50|79.43|79.39|79.43|79.38|79.44|79.4|79.41|79.37|6196
1652099040000|2022-05-09 12:24:00|79.42|79.37|79.39|79.34|79.42|79.37|79.39|79.34|1725
1652099050000|2022-05-09 12:24:10|79.38||79.37||79.38||79.37||916
1652099060000|2022-05-09 12:24:20|||||||||2521
1652099070000|2022-05-09 12:24:30|||||||||1253
1652099080000|2022-05-09 12:24:40|79.38|79.35|79.37|79.34|79.39|79.35|79.37|79.34|6645
1652099090000|2022-05-09 12:24:50|79.34|79.32|79.36|79.32|79.39|79.34|79.34|79.29|7920
1652099100000|2022-05-09 12:25:00|79.32|79.3|79.36|79.3|79.36|79.32|79.32|79.29|3588
1652099110000|2022-05-09 12:25:10||79.31||79.31||79.31||79.3|0
1652099120000|2022-05-09 12:25:20|||||||||3120
1652099140000|2022-05-09 12:25:40||79.32||79.32||79.32||79.32|31
1652099150000|2022-05-09 12:25:50|79.35|79.33|79.36|79.32|79.36|79.34|79.35|79.32|82
1652099160000|2022-05-09 12:26:00|79.35||79.35||79.35||79.35||2
1652099170000|2022-05-09 12:26:10|||||||||601
1652099180000|2022-05-09 12:26:20|79.36||79.36||79.36||79.36||2115
1652099190000|2022-05-09 12:26:30|79.34|79.31|79.29|79.26|79.34|79.31|79.29|79.26|4040
1652099200000|2022-05-09 12:26:40|79.3|79.27|79.33|79.3|79.33|79.3|79.29|79.27|27296
1652099250000|2022-05-09 12:27:30|79.35|79.31|79.38|79.33|79.39|79.35|79.35|79.31|5848
1652099260000|2022-05-09 12:27:40|79.36||79.36||79.38||79.36||6
1652099270000|2022-05-09 12:27:50|79.38||79.38||79.38||79.38||0
1652099280000|2022-05-09 12:28:00|79.36|79.32|79.32|79.29|79.38|79.33|79.31|79.28|12450
1652099290000|2022-05-09 12:28:10|79.3|79.27|79.36|79.3|79.36|79.3|79.3|79.27|17828
1652099300000|2022-05-09 12:28:20|79.35|79.31|79.35|79.28|79.36|79.31|79.33|79.28|5981
1652099310000|2022-05-09 12:28:30|79.34||79.34||79.34||79.34||101
1652099320000|2022-05-09 12:28:40|79.35|79.3|79.34|79.3|79.35|79.3|79.34|79.3|0
1652099330000|2022-05-09 12:28:50|||||||||557
1652099340000|2022-05-09 12:29:00|79.37|79.31|79.4|79.35|79.4|79.35|79.37|79.31|1659
1652099360000|2022-05-09 12:29:20|79.38|79.33|79.37|79.31|79.38|79.34|79.36|79.29|13337
1652099370000|2022-05-09 12:29:30||79.32||79.33||79.33||79.32|0
1652099390000|2022-05-09 12:29:50|79.35|79.31|79.34|79.31|79.35|79.31|79.34|79.29|4697
1652099400000|2022-05-09 12:30:00|79.37|79.29|79.39|79.34|79.4|79.36|79.37|79.29|19652
1652099410000|2022-05-09 12:30:10|79.37||79.37||79.37||79.37||3155
1652099430000|2022-05-09 12:30:30|79.39|79.35|79.39|79.35|79.39|79.35|79.39|79.35|182
1652099440000|2022-05-09 12:30:40|79.38|79.34|79.29|79.25|79.38|79.34|79.29|79.23|14226
1652099450000|2022-05-09 12:30:50|79.27|79.24|79.26|79.22|79.28|79.25|79.23|79.19|23187
1652099460000|2022-05-09 12:31:00|79.24|79.21|79.22|79.19|79.24|79.21|79.21|79.19|10151
1652099470000|2022-05-09 12:31:10|79.21|79.16|79.2|79.14|79.21|79.16|79.2|79.14|3742
1652099480000|2022-05-09 12:31:20|79.19|79.15|79.24|79.21|79.24|79.22|79.19|79.14|21099
1652099490000|2022-05-09 12:31:30|79.26|79.23|79.26|79.21|79.26|79.23|79.25|79.21|2045
1652099500000|2022-05-09 12:31:40|79.25|79.22|79.26|79.22|79.26|79.22|79.25|79.22|1631
1652099510000|2022-05-09 12:31:50|79.25||79.26||79.26||79.25||0
1652099520000|2022-05-09 12:32:00|79.25|79.23|79.25|79.23|79.25|79.23|79.25|79.23|120
1652099530000|2022-05-09 12:32:10|79.24|79.22|79.24|79.19|79.24|79.22|79.21|79.15|7569
1652099540000|2022-05-09 12:32:20|79.23|79.18|79.21|79.18|79.23|79.18|79.21|79.18|5
1652099550000|2022-05-09 12:32:30|79.2|79.16|79.2|79.16|79.21|79.16|79.2|79.16|5867
1652099560000|2022-05-09 12:32:40|79.21|79.17|79.2|79.18|79.21|79.18|79.2|79.16|16112
1652099570000|2022-05-09 12:32:50|79.19|79.16|79.19|79.16|79.19|79.16|79.19|79.16|600
1652099580000|2022-05-09 12:33:00||79.17||79.17||79.17||79.17|9
1652099590000|2022-05-09 12:33:10|79.18||79.18||79.18||79.18||2513
1652099610000|2022-05-09 12:33:30|79.17|79.16|79.23|79.21|79.23|79.21|79.17|79.12|50646
1652099620000|2022-05-09 12:33:40|79.25|79.22|79.26|79.22|79.28|79.23|79.25|79.22|7670
1652099630000|2022-05-09 12:33:50|79.27|79.23|79.24|79.21|79.29|79.24|79.24|79.21|14867
1652099640000|2022-05-09 12:34:00|79.21|79.2|79.24|79.2|79.24|79.21|79.2|79.18|13117
1652099650000|2022-05-09 12:34:10|79.22|79.19|79.24|79.21|79.24|79.21|79.22|79.19|1143
1652099660000|2022-05-09 12:34:20|79.23|79.2|79.23|79.2|79.23|79.2|79.23|79.2|65
1652099670000|2022-05-09 12:34:30|||||||||2522
1652099680000|2022-05-09 12:34:40|79.24||79.22||79.24||79.22||0
1652099690000|2022-05-09 12:34:50|79.21|79.19|79.14|79.11|79.21|79.19|79.14|79.09|17734
1652099700000|2022-05-09 12:35:00|79.15|79.13|79.19|79.15|79.2|79.15|79.15|79.13|35622
1652099710000|2022-05-09 12:35:10|||||||||15718
1652099720000|2022-05-09 12:35:20|79.18||79.18||79.18||79.18||7313
1652099730000|2022-05-09 12:35:30|79.19|79.17|79.15|79.11|79.19|79.17|79.15|79.11|22544
1652099740000|2022-05-09 12:35:40|79.14||79.14||79.14||79.14||0
1652099750000|2022-05-09 12:35:50|||||||||6
1652099760000|2022-05-09 12:36:00|79.13|79.1|79.13|79.09|79.14|79.11|79.09|79.05|22959
1652099770000|2022-05-09 12:36:10|79.12||79.13||79.13||79.12||297
1652099780000|2022-05-09 12:36:20|79.12|79.07|79.05|79.01|79.12|79.07|79.04|79.01|29929
1652099790000|2022-05-09 12:36:30||79.02||79.02||79.02||79.02|0
1652099800000|2022-05-09 12:36:40|79.06|79.05|79.11|79.09|79.12|79.09|79.06|79.03|16089
1652099810000|2022-05-09 12:36:50|79.13|79.1|79.13|79.1|79.13|79.11|79.13|79.1|43
1652099820000|2022-05-09 12:37:00|79.15|79.11|79.17|79.12|79.17|79.13|79.15|79.11|2014
1652099830000|2022-05-09 12:37:10|79.15||79.15||79.15||79.15||20
1652099840000|2022-05-09 12:37:20|79.17|79.13|79.18|79.14|79.18|79.14|79.17|79.13|3605
1652099850000|2022-05-09 12:37:30|79.17|79.15|79.22|79.18|79.23|79.18|79.16|79.14|56696
1652099860000|2022-05-09 12:37:40|79.23|79.19|79.23|79.19|79.23|79.19|79.23|79.19|0
1652099900000|2022-05-09 12:38:20|79.25|79.2|79.28|79.24|79.28|79.24|79.25|79.2|3268
1652099910000|2022-05-09 12:38:30|79.29|79.25|79.29|79.25|79.29|79.25|79.29|79.25|0
1652099920000|2022-05-09 12:38:40|79.31|79.26|79.33|79.29|79.33|79.3|79.31|79.26|17291
1652099930000|2022-05-09 12:38:50|79.32|79.28|79.28|79.23|79.32|79.28|79.27|79.23|4863
1652099940000|2022-05-09 12:39:00|79.27|79.25|79.3|79.27|79.3|79.27|79.27|79.25|17580
1652099960000|2022-05-09 12:39:20|79.32|79.28|79.32|79.28|79.32|79.28|79.32|79.28|5679
1652099970000|2022-05-09 12:39:30|79.31||79.31||79.31||79.31||0
1652099980000|2022-05-09 12:39:40|79.33|79.29|79.33|79.28|79.35|79.32|79.31|79.28|33316
1652099990000|2022-05-09 12:39:50|79.34|79.29|79.34|79.31|79.34|79.31|79.33|79.29|45684
1652100000000|2022-05-09 12:40:00|79.35|79.3|79.34|79.31|79.35|79.31|79.32|79.27|12899
1652100020000|2022-05-09 12:40:20|79.35|79.33|79.42|79.39|79.44|79.39|79.34|79.31|27614
1652100030000|2022-05-09 12:40:30||79.38||79.39||79.39||79.38|0
1652100050000|2022-05-09 12:40:50|||||||||522
1652100060000|2022-05-09 12:41:00|79.4|79.38|79.39|79.36|79.42|79.38|79.39|79.35|8747
1652100080000|2022-05-09 12:41:20|79.41|79.38|79.46|79.42|79.46|79.42|79.41|79.36|9350
1652100090000|2022-05-09 12:41:30|79.47|79.45|79.5|79.46|79.5|79.46|79.47|79.43|6373
1652100100000|2022-05-09 12:41:40|79.49|79.47|79.5|79.46|79.52|79.47|79.48|79.46|3142
1652100110000|2022-05-09 12:41:50|79.51|79.47|79.52|79.49|79.53|79.49|79.49|79.47|7117
1652100120000|2022-05-09 12:42:00|79.53|79.48|79.53|79.49|79.53|79.49|79.51|79.47|7424
1652100130000|2022-05-09 12:42:10|79.52|79.48|79.53|79.49|79.53|79.49|79.5|79.47|1890
1652100140000|2022-05-09 12:42:20|79.52|79.48|79.53|79.48|79.53|79.48|79.52|79.48|35
1652100150000|2022-05-09 12:42:30|79.55|79.5|79.55|79.51|79.56|79.51|79.54|79.5|0
1652100160000|2022-05-09 12:42:40|79.54||79.55||79.55||79.54||0
1652100170000|2022-05-09 12:42:50|79.54||79.55||79.55||79.54||1525
1652100180000|2022-05-09 12:43:00|79.54||79.55||79.55||79.54||0
1652100190000|2022-05-09 12:43:10|79.52|79.5|79.51|79.47|79.54|79.51|79.51|79.47|4083
1652100200000|2022-05-09 12:43:20|79.49|79.46|79.5|79.46|79.51|79.47|79.49|79.46|2500
1652100210000|2022-05-09 12:43:30|79.49||79.49||79.49||79.49||0
1652100250000|2022-05-09 12:44:10|79.5|79.47|79.57|79.52|79.58|79.53|79.5|79.47|85591
1652100260000|2022-05-09 12:44:20||79.53||79.52||79.53||79.52|644
1652100270000|2022-05-09 12:44:30|79.55|79.53|79.56|79.52|79.57|79.53|79.55|79.52|2802
1652100280000|2022-05-09 12:44:40|79.55||79.55||79.55||79.55||0
1652100290000|2022-05-09 12:44:50|||||||||8786
1652100300000|2022-05-09 12:45:00|79.56|79.53|79.59|79.55|79.6|79.55|79.56|79.53|8273
1652100310000|2022-05-09 12:45:10|79.57|79.54|79.57|79.53|79.57|79.54|79.57|79.53|0
1652100320000|2022-05-09 12:45:20|79.58|79.54|79.6|79.56|79.6|79.56|79.58|79.54|15
1652100340000|2022-05-09 12:45:40|79.59||79.6||79.6||79.59||110
1652100370000|2022-05-09 12:46:10|79.59|79.54|79.56|79.53|79.6|79.54|79.54|79.52|7578
1652100400000|2022-05-09 12:46:40|79.55|79.52|79.51|79.48|79.55|79.52|79.51|79.48|4465
1652100410000|2022-05-09 12:46:50|||||||||5010
1652100420000|2022-05-09 12:47:00|79.5|79.47|79.49|79.47|79.5|79.47|79.48|79.46|17116
1652100460000|2022-05-09 12:47:40||79.48||79.47||79.48||79.47|337
1652100470000|2022-05-09 12:47:50|79.48|79.46|79.49|79.46|79.49|79.46|79.46|79.42|24264
1652100500000|2022-05-09 12:48:20|79.48|79.44|79.44|79.4|79.48|79.44|79.43|79.39|11371
1652100510000|2022-05-09 12:48:30|79.43||79.44||79.44||79.43||1649
1652100520000|2022-05-09 12:48:40|79.45|79.41|79.46|79.43|79.46|79.44|79.44|79.41|26319
1652100530000|2022-05-09 12:48:50|||||||||17
1652100540000|2022-05-09 12:49:00|79.45||79.44||79.46||79.44||3148
1652100550000|2022-05-09 12:49:10|79.43|79.42|79.43|79.4|79.44|79.42|79.43|79.4|1930
1652100560000|2022-05-09 12:49:20|||||||||8000
1652100580000|2022-05-09 12:49:40|79.44|79.41|79.46|79.44|79.48|79.44|79.43|79.4|59944
1652100590000|2022-05-09 12:49:50|79.48|79.45|79.56|79.53|79.59|79.53|79.46|79.44|29755
1652100600000|2022-05-09 12:50:00|79.53|79.52|79.5|79.47|79.55|79.53|79.5|79.46|9414
1652100610000|2022-05-09 12:50:10|79.52|79.48|79.56|79.52|79.58|79.54|79.52|79.48|51207
1652100620000|2022-05-09 12:50:20|79.55||79.55||79.56||79.55||1273
1652100630000|2022-05-09 12:50:30|79.53|79.51|79.51|79.47|79.53|79.51|79.5|79.45|6727
1652100640000|2022-05-09 12:50:40|79.5|79.46|79.5|79.45|79.5|79.46|79.5|79.45|1250
1652100650000|2022-05-09 12:50:50|79.51|79.46|79.51|79.47|79.53|79.47|79.51|79.46|9820
1652100660000|2022-05-09 12:51:00|79.53|79.49|79.58|79.55|79.58|79.55|79.53|79.49|13400
1652100670000|2022-05-09 12:51:10|||||||||1289
1652100690000|2022-05-09 12:51:30|||||||||312
1652100700000|2022-05-09 12:51:40|79.6|79.57|79.54|79.51|79.6|79.59|79.53|79.51|32545
1652100710000|2022-05-09 12:51:50|79.52|79.5|79.48|79.44|79.52|79.5|79.48|79.44|10753
1652100720000|2022-05-09 12:52:00|79.46||79.48||79.48||79.46||10
1652100730000|2022-05-09 12:52:10|79.5|79.45|79.52|79.49|79.52|79.49|79.5|79.45|39229
1652100740000|2022-05-09 12:52:20|79.5|79.48|79.5|79.46|79.52|79.49|79.49|79.46|4140
1652100750000|2022-05-09 12:52:30|79.49||79.49||79.49||79.49||6256
1652100770000|2022-05-09 12:52:50|79.5|79.47|79.51|79.47|79.51|79.47|79.48|79.46|7467
1652100780000|2022-05-09 12:53:00|79.5||79.5||79.5||79.49||0
1652100790000|2022-05-09 12:53:10|79.52|79.48|79.51|79.48|79.52|79.49|79.5|79.48|72682
1652100810000|2022-05-09 12:53:30|79.5|79.47|79.5|79.46|79.51|79.48|79.47|79.44|18685
1652100820000|2022-05-09 12:53:40|79.51|79.48|79.53|79.49|79.53|79.49|79.51|79.48|2063
1652100830000|2022-05-09 12:53:50|79.52||79.52||79.52||79.52||0
1652100840000|2022-05-09 12:54:00|79.51|79.48|79.5|79.46|79.51|79.48|79.5|79.46|1108
1652100850000|2022-05-09 12:54:10|79.49|79.45|79.47|79.44|79.49|79.45|79.47|79.44|7126
1652100890000|2022-05-09 12:54:50|||||||||6906
1652100900000|2022-05-09 12:55:00|79.49|79.45|79.49|79.45|79.49|79.45|79.49|79.45|339
1652100910000|2022-05-09 12:55:10|79.48|79.44|79.45|79.42|79.48|79.44|79.45|79.42|7551
1652100920000|2022-05-09 12:55:20|79.44|79.41|79.45|79.41|79.45|79.41|79.43|79.41|13140
1652100940000|2022-05-09 12:55:40|79.44||79.43||79.45||79.43||7244
1652100950000|2022-05-09 12:55:50|79.45||79.43||79.45||79.43||5652
1652100970000|2022-05-09 12:56:10|79.41|79.4|79.39|79.36|79.43|79.4|79.37|79.36|51690
1652101000000|2022-05-09 12:56:40|79.38||79.39||79.39||79.38||5245
1652101040000|2022-05-09 12:57:20|79.4|79.38|79.41|79.38|79.41|79.39|79.39|79.36|40298
1652101060000|2022-05-09 12:57:40|79.39|79.37|79.35|79.31|79.39|79.38|79.35|79.31|10387
1652101070000|2022-05-09 12:57:50|79.34|79.32|79.35|79.33|79.35|79.33|79.34|79.32|0
1652101090000|2022-05-09 12:58:10||79.34||79.33||79.34||79.31|2654
1652101120000|2022-05-09 12:58:40|79.34|79.31|79.31|79.28|79.34|79.32|79.3|79.27|7106
1652101130000|2022-05-09 12:58:50|79.3|79.29|79.31|79.28|79.31|79.29|79.3|79.28|27992
1652101140000|2022-05-09 12:59:00|79.32|79.29|79.39|79.35|79.4|79.37|79.31|79.29|186805
1652101150000|2022-05-09 12:59:10|79.4|79.37|79.38|79.35|79.44|79.4|79.38|79.35|8663
1652101160000|2022-05-09 12:59:20|79.37|79.34|79.35|79.32|79.37|79.34|79.35|79.31|3798
1652101170000|2022-05-09 12:59:30|79.34|79.31|79.34|79.3|79.35|79.31|79.34|79.3|3050
1652101180000|2022-05-09 12:59:40|||||||||1261
1652101190000|2022-05-09 12:59:50||79.32||79.32||79.32||79.32|30
1652101200000|2022-05-09 13:00:00|79.35|79.33|79.35|79.33|79.35|79.33|79.35|79.32|3863
1652101210000|2022-05-09 13:00:10||79.34||79.33||79.34||79.33|2376
1652101220000|2022-05-09 13:00:20|79.36|79.34|79.35|79.33|79.38|79.36|79.35|79.33|24905
1652101230000|2022-05-09 13:00:30|79.34|79.34|79.38|79.35|79.38|79.36|79.34|79.34|13699
1652101240000|2022-05-09 13:00:40|79.36|79.34|79.33|79.3|79.36|79.34|79.33|79.3|7630
1652101250000|2022-05-09 13:00:50|79.34|79.31|79.35|79.32|79.35|79.32|79.34|79.31|1
1652101260000|2022-05-09 13:01:00||79.33||79.33||79.33||79.33|0
1652101280000|2022-05-09 13:01:20||79.34||79.33||79.34||79.33|7903
1652101290000|2022-05-09 13:01:30|79.34|79.32|79.33|79.3|79.34|79.32|79.33|79.3|1909
1652101300000|2022-05-09 13:01:40|79.32|79.29|79.31|79.3|79.33|79.3|79.31|79.28|6148
1652101310000|2022-05-09 13:01:50|79.3|79.28|79.32|79.28|79.32|79.29|79.28|79.27|32307
1652101320000|2022-05-09 13:02:00|79.33|79.29|79.33|79.31|79.33|79.31|79.32|79.29|12934
1652101340000|2022-05-09 13:02:20|79.32|79.29|79.32|79.29|79.32|79.3|79.31|79.28|4699
1652101350000|2022-05-09 13:02:30|79.31||79.31||79.31||79.31||0
1652101360000|2022-05-09 13:02:40|79.32|79.3|79.38|79.34|79.39|79.34|79.32|79.29|103500
1652101370000|2022-05-09 13:02:50|79.36|79.33|79.34|79.31|79.36|79.34|79.34|79.31|19204
1652101390000|2022-05-09 13:03:10||79.32||79.32||79.32||79.32|612
1652101400000|2022-05-09 13:03:20|79.32|79.31|79.29|79.25|79.32|79.31|79.29|79.23|20877
1652101410000|2022-05-09 13:03:30|79.28|79.26|79.28|79.25|79.29|79.28|79.27|79.23|8438
1652101420000|2022-05-09 13:03:40|79.29|79.26|79.31|79.29|79.31|79.29|79.29|79.26|27644
1652101430000|2022-05-09 13:03:50|79.3|79.27|79.28|79.25|79.3|79.27|79.26|79.23|31440
1652101440000|2022-05-09 13:04:00||79.23||79.24||79.24||79.23|0
1652101450000|2022-05-09 13:04:10|79.26|79.25|79.26|79.24|79.28|79.25|79.26|79.23|5080
1652101460000|2022-05-09 13:04:20|79.27|79.25|79.31|79.3|79.32|79.3|79.27|79.24|45131
1652101470000|2022-05-09 13:04:30|79.3|79.29|79.3|79.27|79.3|79.29|79.29|79.26|13980
1652101480000|2022-05-09 13:04:40|79.32|79.28|79.33|79.31|79.33|79.31|79.32|79.27|13388
1652101490000|2022-05-09 13:04:50|79.36|79.32|79.37|79.34|79.37|79.34|79.33|79.32|45154
1652101500000|2022-05-09 13:05:00|79.38|79.35|79.37|79.34|79.41|79.37|79.36|79.33|24522
1652101510000|2022-05-09 13:05:10|79.36|79.33|79.35|79.31|79.37|79.33|79.34|79.31|2949
1652101520000|2022-05-09 13:05:20|79.37|79.33|79.37|79.33|79.37|79.33|79.37|79.33|0
1652101530000|2022-05-09 13:05:30|||||||||800
1652101540000|2022-05-09 13:05:40|79.36|79.32|79.36|79.34|79.36|79.34|79.36|79.31|63
1652101550000|2022-05-09 13:05:50|79.37||79.36||79.37||79.36||620
1652101560000|2022-05-09 13:06:00|||||||||25
1652101600000|2022-05-09 13:06:40|||||||||411
1652101620000|2022-05-09 13:07:00|79.35|79.33|79.35|79.31|79.36|79.33|79.34|79.31|7986
1652101630000|2022-05-09 13:07:10|||||||||4333
1652101640000|2022-05-09 13:07:20|79.36|79.32|79.4|79.39|79.42|79.39|79.36|79.32|27157
1652101650000|2022-05-09 13:07:30|79.39|79.38|79.38|79.36|79.4|79.38|79.36|79.33|11491
1652101660000|2022-05-09 13:07:40|79.36|79.35|79.36|79.32|79.38|79.35|79.34|79.31|8063
1652101670000|2022-05-09 13:07:50|79.37|79.34|79.37|79.35|79.37|79.35|79.37|79.34|6235
1652101690000|2022-05-09 13:08:10|79.38|79.34|79.37|79.34|79.38|79.36|79.37|79.34|3071
1652101700000|2022-05-09 13:08:20|79.36||79.36||79.37||79.36||10268
1652101710000|2022-05-09 13:08:30|||||||||13148
1652101720000|2022-05-09 13:08:40|79.37|79.35|79.37|79.35|79.37|79.35|79.37|79.34|2701
1652101730000|2022-05-09 13:08:50|79.38|79.36|79.42|79.4|79.43|79.4|79.38|79.36|48259
1652101740000|2022-05-09 13:09:00|79.43|79.41|79.49|79.45|79.5|79.46|79.42|79.41|16809
1652101750000|2022-05-09 13:09:10|79.5|79.46|79.51|79.48|79.51|79.48|79.5|79.46|7162
1652101770000|2022-05-09 13:09:30|79.49|79.47|79.49|79.46|79.49|79.47|79.47|79.46|4518
1652101790000|2022-05-09 13:09:50|||||||||1020
1652101810000|2022-05-09 13:10:10|79.48|79.48|79.52|79.49|79.52|79.5|79.48|79.48|3151
1652101820000|2022-05-09 13:10:20|||||||||3477
1652101830000|2022-05-09 13:10:30|79.51|79.48|79.52|79.5|79.52|79.5|79.51|79.48|13869
1652101840000|2022-05-09 13:10:40|79.51|79.49|79.46|79.42|79.51|79.5|79.46|79.42|17271
1652101850000|2022-05-09 13:10:50|79.47|79.43|79.48|79.44|79.48|79.45|79.47|79.42|18782
1652101860000|2022-05-09 13:11:00|79.49|79.45|79.51|79.49|79.52|79.5|79.49|79.45|29342
1652101870000|2022-05-09 13:11:10|79.52|79.5|79.54|79.52|79.54|79.52|79.52|79.5|11494
1652101880000|2022-05-09 13:11:20|||||||||7240
1652101890000|2022-05-09 13:11:30|79.56|79.53|79.6|79.57|79.6|79.57|79.54|79.52|22712
1652101900000|2022-05-09 13:11:40|79.59|79.56|79.58|79.56|79.59|79.57|79.57|79.56|8441
1652101910000|2022-05-09 13:11:50|79.55|79.55|79.55|79.52|79.56|79.55|79.55|79.52|4624
1652101920000|2022-05-09 13:12:00|79.54|79.5|79.52|79.48|79.54|79.5|79.51|79.47|6309
1652101930000|2022-05-09 13:12:10|79.53|79.5|79.52|79.48|79.55|79.52|79.52|79.47|12665
1652101940000|2022-05-09 13:12:20|79.5|79.47|79.54|79.49|79.54|79.5|79.5|79.47|0
1652101950000|2022-05-09 13:12:30|79.53|79.48|79.54|79.49|79.54|79.49|79.53|79.48|0
1652101960000|2022-05-09 13:12:40|79.53|79.48|79.52|79.5|79.55|79.5|79.52|79.48|4259
1652101970000|2022-05-09 13:12:50|79.54|79.51|79.57|79.53|79.57|79.53|79.53|79.51|2631
1652101980000|2022-05-09 13:13:00||79.54||79.54||79.54||79.54|2000
1652101990000|2022-05-09 13:13:10|||||||||14864
1652102020000|2022-05-09 13:13:40|79.58|79.56|79.59|79.55|79.6|79.58|79.57|79.54|36461
1652102030000|2022-05-09 13:13:50|79.57|79.54|79.58|79.54|79.58|79.54|79.55|79.53|5007
1652102040000|2022-05-09 13:14:00|79.59|79.55|79.6|79.56|79.6|79.56|79.58|79.55|1819
1652102060000|2022-05-09 13:14:20|79.59|79.54|79.59|79.54|79.59|79.55|79.57|79.53|4148
1652102070000|2022-05-09 13:14:30|79.58|79.53|79.59|79.55|79.59|79.55|79.58|79.53|0
1652102080000|2022-05-09 13:14:40|79.6|79.56|79.59|79.55|79.6|79.56|79.59|79.55|125
1652102090000|2022-05-09 13:14:50|79.58|79.56|79.61|79.58|79.61|79.58|79.58|79.56|2768
1652102100000|2022-05-09 13:15:00|79.6|79.56|79.6|79.57|79.6|79.57|79.6|79.56|5225
1652102120000|2022-05-09 13:15:20|||||||||207
1652102130000|2022-05-09 13:15:30|79.61||79.6||79.61||79.6||5
1652102170000|2022-05-09 13:16:10|||||||||37
1652102180000|2022-05-09 13:16:20|79.61|79.59|79.6|79.57|79.62|79.59|79.58|79.56|14697
1652102190000|2022-05-09 13:16:30|79.62|79.56|79.61|79.57|79.62|79.59|79.6|79.56|17210
1652102200000|2022-05-09 13:16:40|79.6||79.59||79.6||79.59||0
1652102210000|2022-05-09 13:16:50|79.58|79.56|79.6|79.56|79.6|79.56|79.57|79.55|11601
1652102220000|2022-05-09 13:17:00|79.59|79.58|79.6|79.56|79.6|79.58|79.59|79.56|17730
1652102230000|2022-05-09 13:17:10|79.59|79.57|79.6|79.57|79.6|79.57|79.59|79.57|2543
1652102260000|2022-05-09 13:17:40|||||||||1000
1652102280000|2022-05-09 13:18:00|79.59|79.56|79.59|79.55|79.6|79.57|79.58|79.55|15270
1652102290000|2022-05-09 13:18:10|79.58|79.54|79.52|79.5|79.58|79.54|79.52|79.5|17681
1652102300000|2022-05-09 13:18:20|79.53||79.52||79.53||79.52||3467
1652102310000|2022-05-09 13:18:30|79.51|79.49|79.51|79.47|79.51|79.49|79.51|79.47|744
1652102320000|2022-05-09 13:18:40|79.5||79.49||79.51||79.49||2625
1652102330000|2022-05-09 13:18:50|79.51||79.49||79.51||79.49||7255
1652102340000|2022-05-09 13:19:00|||||||||5000
1652102360000|2022-05-09 13:19:20|79.48|79.46|79.48|79.45|79.48|79.46|79.48|79.45|5754
1652102370000|2022-05-09 13:19:30|79.47|79.44|79.46|79.41|79.48|79.44|79.44|79.41|11949
1652102380000|2022-05-09 13:19:40|79.45|79.39|79.42|79.39|79.45|79.4|79.41|79.38|19345
1652102390000|2022-05-09 13:19:50|79.4|79.38|79.39|79.37|79.42|79.38|79.39|79.36|4672
1652102400000|2022-05-09 13:20:00|79.38|79.36|79.38|79.36|79.39|79.36|79.38|79.36|8405
1652102410000|2022-05-09 13:20:10|79.39|79.37|79.4|79.38|79.41|79.39|79.38|79.37|35342
1652102420000|2022-05-09 13:20:20|79.41||79.4||79.41||79.4||1373
1652102440000|2022-05-09 13:20:40|79.41|79.39|79.49|79.45|79.49|79.45|79.41|79.39|52055
1652102450000|2022-05-09 13:20:50|79.51|79.46|79.49|79.47|79.51|79.48|79.49|79.46|6875
1652102460000|2022-05-09 13:21:00|79.48|79.46|79.51|79.48|79.51|79.48|79.48|79.46|2912
1652102470000|2022-05-09 13:21:10|79.52|79.47|79.59|79.56|79.59|79.57|79.52|79.47|36006
1652102480000|2022-05-09 13:21:20|79.61|79.58|79.58|79.56|79.62|79.59|79.58|79.56|8223
1652102490000|2022-05-09 13:21:30|79.56|79.55|79.55|79.52|79.56|79.55|79.55|79.51|4021
1652102500000|2022-05-09 13:21:40|79.56|79.54|79.58|79.54|79.58|79.54|79.56|79.52|104
1652102520000|2022-05-09 13:22:00||79.55||79.55||79.55||79.54|1753
1652102530000|2022-05-09 13:22:10|79.56|79.53|79.56|79.53|79.56|79.55|79.56|79.51|3181
1652102550000|2022-05-09 13:22:30|79.58|79.55|79.58|79.54|79.58|79.55|79.57|79.53|2272
1652102560000|2022-05-09 13:22:40|79.57|79.53|79.56|79.54|79.58|79.55|79.55|79.51|10807
1652102580000|2022-05-09 13:23:00|79.57|79.55|79.58|79.55|79.58|79.57|79.56|79.54|5379
1652102600000|2022-05-09 13:23:20|||||||||3143
1652102610000|2022-05-09 13:23:30|79.57|79.56|79.59|79.58|79.6|79.58|79.57|79.56|25476
1652102620000|2022-05-09 13:23:40|79.58|79.57|79.59|79.57|79.59|79.57|79.58|79.57|7822
1652102640000|2022-05-09 13:24:00|79.61|79.58|79.67|79.64|79.68|79.64|79.61|79.58|50349
1652102650000|2022-05-09 13:24:10|79.69|79.66|79.7|79.68|79.72|79.69|79.69|79.66|15407
1652102670000|2022-05-09 13:24:30|||||||||1000
1652102680000|2022-05-09 13:24:40|79.69|79.66|79.69|79.66|79.69|79.66|79.68|79.64|6427
1652102690000|2022-05-09 13:24:50|79.7|79.67|79.69|79.67|79.7|79.67|79.69|79.67|3781
1652102700000|2022-05-09 13:25:00||79.65||79.67||79.67||79.65|0
1652102710000|2022-05-09 13:25:10|79.68|79.65|79.66|79.61|79.68|79.65|79.66|79.61|17652
1652102720000|2022-05-09 13:25:20|79.67|79.62|79.67|79.62|79.67|79.64|79.67|79.62|0
1652102730000|2022-05-09 13:25:30|79.69|79.63|79.74|79.7|79.74|79.7|79.67|79.63|11968
1652102740000|2022-05-09 13:25:40|79.75|79.71|79.76|79.73|79.76|79.73|79.75|79.71|16
1652102750000|2022-05-09 13:25:50|79.78||79.77||79.78||79.77||0
1652102760000|2022-05-09 13:26:00|79.78||79.78||79.78||79.78||154
1652102780000|2022-05-09 13:26:20|79.79|79.76|79.81|79.76|79.82|79.76|79.79|79.76|1056
1652102800000|2022-05-09 13:26:40|79.8||79.81||79.81||79.8||0
1652102820000|2022-05-09 13:27:00|||||||||100
1652102840000|2022-05-09 13:27:20|||||||||6779
1652102880000|2022-05-09 13:28:00|79.82|79.77|79.85|79.81|79.85|79.84|79.81|79.77|11017
1652102890000|2022-05-09 13:28:10|79.84|79.8|79.84|79.8|79.84|79.8|79.84|79.8|3136
1652102910000|2022-05-09 13:28:30|79.83|79.78|79.8|79.77|79.83|79.78|79.8|79.76|12493
1652102920000|2022-05-09 13:28:40|79.79|79.76|79.8|79.76|79.8|79.77|79.78|79.73|12995
1652102930000|2022-05-09 13:28:50||79.77||79.77||79.77||79.77|610
1652102950000|2022-05-09 13:29:10|79.81|79.78|79.91|79.88|79.94|79.89|79.81|79.78|36201
1652102960000|2022-05-09 13:29:20|79.9|79.87|79.89|79.84|79.9|79.87|79.86|79.82|9674
1652102970000|2022-05-09 13:29:30||79.86||79.86||79.86||79.86|6260
1652102980000|2022-05-09 13:29:40|79.88|79.83|79.87|79.82|79.88|79.84|79.86|79.82|1244
1652102990000|2022-05-09 13:29:50|79.85|79.83|79.87|79.83|79.87|79.83|79.85|79.82|13299
1652103000000|2022-05-09 13:30:00|79.85|79.82|79.86|79.83|79.87|79.83|79.84|79.78|40629
1652103010000|2022-05-09 13:30:10|79.87|79.84|79.9|79.87|79.94|79.88|79.86|79.84|21002
1652103020000|2022-05-09 13:30:20|79.88|79.86|79.84|79.79|79.88|79.86|79.84|79.79|7903
1652103030000|2022-05-09 13:30:30|79.86|79.81|79.9|79.87|79.92|79.87|79.86|79.81|4148
1652103040000|2022-05-09 13:30:40|79.91|79.9|79.88|79.84|79.91|79.9|79.88|79.83|14856
1652103050000|2022-05-09 13:30:50|79.87|79.83|79.92|79.88|79.92|79.88|79.87|79.82|15554
1652103060000|2022-05-09 13:31:00|79.93|79.89|79.95|79.92|79.99|79.95|79.93|79.89|7342
1652103070000|2022-05-09 13:31:10|79.96|79.9|79.94|79.9|80|79.95|79.93|79.88|18900
1652103080000|2022-05-09 13:31:20|79.93|79.87|79.92|79.89|79.93|79.89|79.9|79.86|6858
1652103090000|2022-05-09 13:31:30|79.91|79.87|79.84|79.78|79.92|79.87|79.84|79.78|4132
1652103100000|2022-05-09 13:31:40||79.79||79.8||79.8||79.79|347
1652103110000|2022-05-09 13:31:50|79.85|79.81|79.87|79.85|79.91|79.85|79.85|79.81|15818
1652103120000|2022-05-09 13:32:00|79.88|79.86|79.91|79.86|79.91|79.88|79.88|79.84|3115
1652103130000|2022-05-09 13:32:10|79.9||79.9||79.9||79.9||313
1652103140000|2022-05-09 13:32:20|79.89|79.85|79.87|79.84|79.89|79.86|79.87|79.84|13885
1652103150000|2022-05-09 13:32:30|79.85|79.83|79.79|79.75|79.85|79.83|79.78|79.73|13357
1652103160000|2022-05-09 13:32:40|79.8|79.76|79.81|79.77|79.81|79.77|79.79|79.75|10549
1652103170000|2022-05-09 13:32:50|79.8|79.75|79.76|79.73|79.8|79.75|79.75|79.73|23776
1652103180000|2022-05-09 13:33:00|79.77|79.72|79.69|79.64|79.77|79.72|79.69|79.64|6169
1652103190000|2022-05-09 13:33:10|79.67|79.63|79.67|79.63|79.69|79.65|79.67|79.61|14322
1652103200000|2022-05-09 13:33:20|79.68|79.65|79.67|79.63|79.73|79.69|79.67|79.62|13253
1652103210000|2022-05-09 13:33:30|79.68|79.62|79.63|79.59|79.68|79.63|79.63|79.58|2035
1652103220000|2022-05-09 13:33:40|79.62|79.58|79.62|79.58|79.62|79.58|79.59|79.55|1661
1652103230000|2022-05-09 13:33:50|79.64|79.59|79.66|79.64|79.67|79.65|79.64|79.59|8379
1652103240000|2022-05-09 13:34:00|79.65|79.63|79.65|79.64|79.65|79.64|79.65|79.63|1967
1652103250000|2022-05-09 13:34:10|79.64|79.62|79.67|79.64|79.67|79.64|79.61|79.55|11093
1652103260000|2022-05-09 13:34:20|79.68|79.66|79.73|79.69|79.76|79.72|79.68|79.66|12491
1652103270000|2022-05-09 13:34:30|79.74|79.72|79.73|79.69|79.84|79.78|79.73|79.69|9243
1652103280000|2022-05-09 13:34:40|79.74|79.71|79.75|79.71|79.77|79.73|79.74|79.71|3035
1652103290000|2022-05-09 13:34:50|79.74|79.69|79.78|79.76|79.81|79.76|79.71|79.69|2833
1652103300000|2022-05-09 13:35:00|79.81|79.79|79.87|79.82|79.89|79.84|79.81|79.79|17593
1652103310000|2022-05-09 13:35:10|79.88|79.83|79.87|79.83|79.88|79.84|79.86|79.83|70
1652103320000|2022-05-09 13:35:20|79.88|79.84|79.89|79.86|79.89|79.87|79.88|79.83|4032
1652103330000|2022-05-09 13:35:30|79.88|79.84|79.93|79.88|79.94|79.88|79.88|79.84|3444
1652103340000|2022-05-09 13:35:40|79.95|79.9|79.93|79.9|79.95|79.9|79.93|79.88|0
1652103350000|2022-05-09 13:35:50|79.95|79.92|80.01|79.96|80.07|80|79.95|79.92|31323
1652103360000|2022-05-09 13:36:00|80|79.95|79.96|79.92|80|79.95|79.93|79.9|2366
1652103370000|2022-05-09 13:36:10|79.97|79.94|80.01|79.96|80.03|79.99|79.97|79.94|4758
1652103380000|2022-05-09 13:36:20|80.02|79.98|80|79.96|80.02|79.98|80|79.96|275
1652103390000|2022-05-09 13:36:30|80.01|79.97|80.04|80|80.05|80.02|80.01|79.97|4830
1652103400000|2022-05-09 13:36:40|80.06|80.01|80.06|80.04|80.07|80.04|80.04|80|1069
1652103410000|2022-05-09 13:36:50|80.08|80.03|80.1|80.05|80.1|80.05|80.08|80.03|296
1652103420000|2022-05-09 13:37:00|80.09|80.04|80.06|80.04|80.09|80.05|80.06|80.04|1518
1652103430000|2022-05-09 13:37:10|80.05|80.03|80.04|80|80.06|80.03|80.03|79.98|15252
1652103440000|2022-05-09 13:37:20|80.03|79.99|80.02|79.97|80.03|79.99|80.02|79.97|10
1652103450000|2022-05-09 13:37:30|80|79.95|79.98|79.94|80|79.97|79.97|79.92|6041
1652103460000|2022-05-09 13:37:40|79.99|79.96|79.99|79.96|79.99|79.96|79.98|79.94|3226
1652103470000|2022-05-09 13:37:50|79.98|79.95|80.04|80|80.04|80|79.98|79.95|4691
1652103480000|2022-05-09 13:38:00|80.03|80.01|80.08|80.03|80.1|80.03|80.03|80|2081
1652103490000|2022-05-09 13:38:10|80.07||80.07||80.07||80.07||46
1652103500000|2022-05-09 13:38:20|80.09|80.04|80.13|80.09|80.16|80.11|80.09|80.04|5866
1652103510000|2022-05-09 13:38:30|80.12|80.1|80.12|80.09|80.12|80.1|80.12|80.08|0
1652103520000|2022-05-09 13:38:40|80.13|80.1|80.17|80.13|80.19|80.13|80.12|80.09|10378
1652103530000|2022-05-09 13:38:50|80.16|80.12|80.15|80.12|80.17|80.12|80.12|80.11|2559
1652103540000|2022-05-09 13:39:00|80.14|80.1|80.18|80.14|80.19|80.16|80.14|80.09|14055
1652103550000|2022-05-09 13:39:10|80.16|80.12|80.11|80.06|80.18|80.12|80.11|80.06|4044
1652103560000|2022-05-09 13:39:20|80.09|80.04|80.09|80.07|80.11|80.07|80.09|80.04|2520
1652103570000|2022-05-09 13:39:30|80.08|80.05|80.01|79.95|80.08|80.05|80|79.95|7564
1652103580000|2022-05-09 13:39:40|80|79.94|80.03|79.99|80.04|79.99|79.98|79.93|9331
1652103590000|2022-05-09 13:39:50|80.02|79.97|80.03|79.99|80.03|79.99|80.02|79.97|1330
1652103600000|2022-05-09 13:40:00|80.05|80.01|79.98|79.94|80.08|80.03|79.98|79.94|5091
1652103610000|2022-05-09 13:40:10|79.97|79.92|79.91|79.84|79.97|79.93|79.91|79.84|6940
1652103620000|2022-05-09 13:40:20||79.85||79.86||79.86||79.84|0
1652103630000|2022-05-09 13:40:30||79.84||79.87||79.88||79.84|0
1652103640000|2022-05-09 13:40:40|79.94|79.88|79.96|79.9|79.96|79.91|79.94|79.88|7452
1652103650000|2022-05-09 13:40:50|79.95|79.89|79.98|79.94|80.03|79.98|79.91|79.89|13049
1652103660000|2022-05-09 13:41:00|80|79.93|79.98|79.93|80.02|79.97|79.98|79.93|123
1652103670000|2022-05-09 13:41:10|80|79.94|79.98|79.92|80|79.94|79.92|79.87|8369
1652103680000|2022-05-09 13:41:20|79.97|79.9|79.92|79.87|79.97|79.9|79.92|79.87|1448
1652103690000|2022-05-09 13:41:30|79.93|79.88|79.94|79.89|79.94|79.89|79.93|79.88|12213
1652103700000|2022-05-09 13:41:40|79.95|79.9|79.94|79.89|79.95|79.91|79.94|79.89|3405
1652103710000|2022-05-09 13:41:50|79.96|79.91|79.98|79.92|79.98|79.93|79.96|79.91|4382
1652103720000|2022-05-09 13:42:00|79.96|79.91|79.98|79.92|79.98|79.93|79.96|79.91|558
1652103730000|2022-05-09 13:42:10|79.95|79.91|79.91|79.87|79.95|79.91|79.91|79.87|4996
1652103740000|2022-05-09 13:42:20|79.92|79.88|79.93|79.88|79.93|79.88|79.92|79.87|0
1652103750000|2022-05-09 13:42:30|79.92||79.93||79.93||79.91||56
1652103770000|2022-05-09 13:42:50|79.92||79.92||79.93||79.92||432
1652103780000|2022-05-09 13:43:00|79.93||79.93||79.93||79.92||137
1652103790000|2022-05-09 13:43:10|79.92|79.89|79.94|79.91|79.95|79.91|79.91|79.88|4218
1652103800000|2022-05-09 13:43:20|79.93|79.89|79.93|79.89|79.94|79.89|79.93|79.87|1265
1652103810000|2022-05-09 13:43:30|79.94||79.93||79.94||79.93||600
1652103820000|2022-05-09 13:43:40|79.94|79.87|79.91|79.87|79.94|79.89|79.91|79.87|1994
1652103830000|2022-05-09 13:43:50|79.93|79.84|79.88|79.84|79.93|79.85|79.88|79.84|1289
1652103840000|2022-05-09 13:44:00|79.87|79.87|79.85|79.81|79.89|79.87|79.85|79.8|14917
1652103850000|2022-05-09 13:44:10|79.84|79.83|79.83|79.77|79.84|79.83|79.82|79.76|4559
1652103860000|2022-05-09 13:44:20|79.84|79.78|79.85|79.82|79.85|79.82|79.83|79.78|20381
1652103870000|2022-05-09 13:44:30||79.81||79.81||79.84||79.81|42
1652103880000|2022-05-09 13:44:40|79.84|79.8|79.85|79.81|79.85|79.81|79.83|79.77|9400
1652103890000|2022-05-09 13:44:50||79.82||79.82||79.82||79.82|0
1652103900000|2022-05-09 13:45:00|79.84|79.81|79.83|79.77|79.85|79.81|79.8|79.74|5258
1652103910000|2022-05-09 13:45:10|79.82||79.82||79.83||79.82||101
1652103920000|2022-05-09 13:45:20|79.81|79.75|79.77|79.73|79.82|79.75|79.77|79.72|1020
1652103930000|2022-05-09 13:45:30|79.79|79.74|79.76|79.73|79.79|79.74|79.76|79.73|5
1652103940000|2022-05-09 13:45:40|79.75|79.7|79.73|79.69|79.75|79.7|79.73|79.69|843
1652103950000|2022-05-09 13:45:50|79.74|79.71|79.75|79.71|79.75|79.71|79.74|79.71|13679
1652103960000|2022-05-09 13:46:00|79.74|79.7|79.72|79.67|79.74|79.7|79.7|79.65|14296
1652103970000|2022-05-09 13:46:10|79.71|79.64|79.66|79.6|79.72|79.64|79.63|79.57|8128
1652103980000|2022-05-09 13:46:20|79.65|79.61|79.65|79.6|79.66|79.62|79.65|79.6|325
1652103990000|2022-05-09 13:46:30|79.64||79.65||79.65||79.63||0
1652104000000|2022-05-09 13:46:40|79.63||79.63||79.63||79.63||0
1652104010000|2022-05-09 13:46:50|79.65|79.62|79.6|79.56|79.65|79.62|79.6|79.55|8725
1652104020000|2022-05-09 13:47:00|79.61|79.58|79.61|79.58|79.61|79.58|79.61|79.58|3696
1652104030000|2022-05-09 13:47:10|79.62|79.59|79.62|79.58|79.62|79.59|79.62|79.58|0
1652104050000|2022-05-09 13:47:30|79.63|79.59|79.65|79.62|79.68|79.62|79.63|79.59|67477
1652104060000|2022-05-09 13:47:40|79.66||79.67||79.67||79.66||5
1652104070000|2022-05-09 13:47:50|79.6|79.61|79.64|79.6|79.67|79.61|79.6|79.57|20337
1652104080000|2022-05-09 13:48:00|79.65|79.61|79.58|79.52|79.67|79.62|79.57|79.51|18350
1652104090000|2022-05-09 13:48:10|79.56|79.5|79.58|79.52|79.58|79.52|79.56|79.5|20
1652104100000|2022-05-09 13:48:20|79.56|79.53|79.62|79.57|79.66|79.6|79.56|79.53|1830
1652104110000|2022-05-09 13:48:30|79.61|79.56|79.61|79.57|79.62|79.57|79.6|79.55|13
1652104120000|2022-05-09 13:48:40|79.6||79.61||79.61||79.6||0
1652104130000|2022-05-09 13:48:50|79.6|79.56|79.6|79.56|79.61|79.56|79.59|79.56|589
1652104140000|2022-05-09 13:49:00|79.58|79.55|79.6|79.55|79.65|79.61|79.58|79.55|48687
1652104150000|2022-05-09 13:49:10|79.59||79.59||79.6||79.59||189
1652104160000|2022-05-09 13:49:20|79.58|79.53|79.59|79.55|79.59|79.55|79.55|79.51|4308
1652104170000|2022-05-09 13:49:30|79.58|79.53|79.57|79.52|79.58|79.53|79.57|79.51|704
1652104180000|2022-05-09 13:49:40||79.53||79.55||79.55||79.53|6
1652104190000|2022-05-09 13:49:50|79.58|79.56|79.65|79.6|79.66|79.6|79.58|79.56|18762
1652104200000|2022-05-09 13:50:00|79.64|79.61|79.71|79.66|79.73|79.67|79.63|79.61|12709
1652104210000|2022-05-09 13:50:10|79.72|79.67|79.71|79.68|79.73|79.68|79.71|79.67|16
1652104230000|2022-05-09 13:50:30|79.7||79.71||79.71||79.7||0
1652104240000|2022-05-09 13:50:40|79.73|79.7|79.76|79.71|79.76|79.71|79.73|79.7|2469
1652104250000|2022-05-09 13:50:50|79.77|79.72|79.79|79.74|79.83|79.76|79.74|79.72|857
1652104260000|2022-05-09 13:51:00|79.78|79.73|79.74|79.71|79.78|79.73|79.73|79.67|10744
1652104270000|2022-05-09 13:51:10|79.75|79.73|79.79|79.75|79.83|79.77|79.75|79.73|1651
1652104280000|2022-05-09 13:51:20|79.8|79.76|79.8|79.78|79.82|79.78|79.8|79.76|3043
1652104290000|2022-05-09 13:51:30|79.81|79.79|79.82|79.79|79.84|79.79|79.81|79.78|9994
1652104300000|2022-05-09 13:51:40|79.84|79.8|79.89|79.85|79.91|79.85|79.84|79.8|8638
1652104310000|2022-05-09 13:51:50|79.91|79.87|79.86|79.82|79.91|79.87|79.84|79.79|32974
1652104320000|2022-05-09 13:52:00|79.87|79.81|79.87|79.82|79.89|79.87|79.87|79.8|6362
1652104330000|2022-05-09 13:52:10|79.86|79.8|79.83|79.8|79.87|79.82|79.82|79.79|3515
1652104340000|2022-05-09 13:52:20|79.81|79.79|79.79|79.76|79.81|79.79|79.78|79.73|7422
1652104350000|2022-05-09 13:52:30|79.81|79.77|79.82|79.78|79.85|79.8|79.81|79.76|6171
1652104360000|2022-05-09 13:52:40||79.79||79.8||79.8||79.79|64
1652104370000|2022-05-09 13:52:50|79.81|79.79|79.81|79.78|79.82|79.79|79.81|79.76|1165
1652104380000|2022-05-09 13:53:00|79.79|79.76|79.78|79.73|79.81|79.79|79.77|79.73|15509
1652104390000|2022-05-09 13:53:10|79.76|79.72|79.79|79.76|79.79|79.76|79.76|79.71|6172
1652104400000|2022-05-09 13:53:20|79.81|79.78|79.83|79.79|79.85|79.81|79.81|79.76|9479
1652104410000|2022-05-09 13:53:30|79.84|79.81|79.82|79.78|79.84|79.81|79.82|79.78|747
1652104420000|2022-05-09 13:53:40|79.83|79.79|79.88|79.83|79.89|79.83|79.83|79.79|3477
1652104430000|2022-05-09 13:53:50|79.89|79.85|79.92|79.89|79.92|79.89|79.88|79.85|2746
1652104440000|2022-05-09 13:54:00|79.94|79.9|79.96|79.92|80|79.96|79.94|79.9|8812
1652104450000|2022-05-09 13:54:10|79.95|79.93|79.99|79.95|80|79.96|79.95|79.92|7376
1652104460000|2022-05-09 13:54:20|80|79.93|80.05|80.01|80.06|80.02|79.97|79.93|4277
1652104470000|2022-05-09 13:54:30|||||||||2400
1652104480000|2022-05-09 13:54:40|80.04|79.98|80.07|80.04|80.08|80.05|80.01|79.97|8269
1652104490000|2022-05-09 13:54:50|80.06|80.01|80.04|80|80.06|80.01|80.02|79.98|5495
1652104510000|2022-05-09 13:55:10|80.03|79.98|80.09|80.04|80.1|80.06|80.03|79.98|2442
1652104520000|2022-05-09 13:55:20|80.08||80.07||80.08||80.07||0
1652104530000|2022-05-09 13:55:30|80.06|80.02|80.09|80.05|80.09|80.05|80.06|80.02|925
1652104540000|2022-05-09 13:55:40|80.07|80.02|80.06|80.02|80.07|80.03|80.05|80|7192
1652104550000|2022-05-09 13:55:50|80.05|80.01|80.03|79.98|80.06|80.01|80.02|79.98|16554
1652104560000|2022-05-09 13:56:00|80.02|79.97|80.03|79.98|80.06|80.02|80.01|79.97|2917
1652104570000|2022-05-09 13:56:10|80.02|79.96|80|79.97|80.02|79.97|79.98|79.93|1465
1652104580000|2022-05-09 13:56:20|79.99|79.95|79.99|79.96|80|79.96|79.99|79.94|1271
1652104590000|2022-05-09 13:56:30|79.98|79.94|79.97|79.94|79.99|79.94|79.97|79.94|1070
1652104600000|2022-05-09 13:56:40|79.96|79.93|80.02|79.98|80.04|80|79.95|79.9|6037
1652104610000|2022-05-09 13:56:50|80.03|79.99|80.02|79.99|80.03|79.99|80.01|79.99|2
1652104620000|2022-05-09 13:57:00||79.98||79.99||79.99||79.98|700
1652104630000|2022-05-09 13:57:10|80.01|79.98|80.02|79.98|80.02|79.98|80.01|79.96|6695
1652104640000|2022-05-09 13:57:20|80.04|79.99|80.08|80.06|80.11|80.07|80.04|79.99|8040
1652104650000|2022-05-09 13:57:30|80.07|80.05|80.02|79.99|80.07|80.05|80.02|79.97|3545
1652104660000|2022-05-09 13:57:40|||||||||5600
1652104670000|2022-05-09 13:57:50|80.01|79.98|80.02|79.97|80.02|79.98|79.99|79.95|5885
1652104680000|2022-05-09 13:58:00|80.01|79.98|79.96|79.92|80.01|79.99|79.96|79.91|1417
1652104690000|2022-05-09 13:58:10|79.97|79.93|79.97|79.94|80.01|79.96|79.97|79.93|9011
1652104700000|2022-05-09 13:58:20|79.96|79.93|79.95|79.92|79.97|79.93|79.95|79.9|1167
1652104720000|2022-05-09 13:58:40|79.96|79.94|79.99|79.95|80|79.95|79.96|79.93|8043
1652104730000|2022-05-09 13:58:50|80|79.96|80.04|80|80.04|80|80|79.96|944
1652104740000|2022-05-09 13:59:00|80.01|79.98|79.97|79.92|80.01|79.98|79.97|79.92|2678
1652104750000|2022-05-09 13:59:10|79.95|79.93|79.95|79.92|79.95|79.93|79.95|79.92|109
1652104760000|2022-05-09 13:59:20|79.94|79.9|79.93|79.89|79.94|79.9|79.91|79.89|2693
1652104770000|2022-05-09 13:59:30|79.94|79.91|79.95|79.91|79.96|79.93|79.94|79.91|7360
1652104780000|2022-05-09 13:59:40|79.93|79.89|79.93|79.89|79.93|79.9|79.93|79.89|12
1652104790000|2022-05-09 13:59:50|79.91||79.91||79.91||79.91||0
1652104800000|2022-05-09 14:00:00|79.9|79.88|79.83|79.79|79.9|79.88|79.83|79.77|18452
1652104810000|2022-05-09 14:00:10|79.81|79.78|79.81|79.8|79.82|79.81|79.81|79.78|634
1652104820000|2022-05-09 14:00:20|79.8|79.79|79.77|79.74|79.8|79.79|79.76|79.74|4294
1652104830000|2022-05-09 14:00:30|79.78||79.77||79.78||79.77||4524
1652104840000|2022-05-09 14:00:40|79.78||79.78||79.78||79.78||676
1652104850000|2022-05-09 14:00:50|79.75|79.71|79.76|79.7|79.77|79.74|79.73|79.69|4640
1652104860000|2022-05-09 14:01:00|79.75||79.74||79.75||79.74||71
1652104870000|2022-05-09 14:01:10|79.73|79.69|79.72|79.68|79.73|79.69|79.72|79.67|2507
1652104880000|2022-05-09 14:01:20|||||||||1278
1652104890000|2022-05-09 14:01:30|79.74|79.69|79.83|79.78|79.83|79.78|79.74|79.69|19297
1652104900000|2022-05-09 14:01:40|79.84|79.79|79.74|79.7|79.85|79.8|79.74|79.7|2427
1652104910000|2022-05-09 14:01:50|79.72|79.69|79.75|79.71|79.76|79.72|79.71|79.67|2865
1652104920000|2022-05-09 14:02:00|79.74|79.74|79.78|79.73|79.87|79.81|79.74|79.72|8679
1652104930000|2022-05-09 14:02:10|79.76|79.72|79.75|79.71|79.78|79.75|79.75|79.71|3874
1652104950000|2022-05-09 14:02:30|79.73|79.7|79.73|79.69|79.75|79.7|79.73|79.67|6364
1652104960000|2022-05-09 14:02:40||79.7||79.69||79.7||79.69|1000
1652104970000|2022-05-09 14:02:50|79.74|79.7|79.8|79.76|79.83|79.79|79.74|79.7|14686
1652104980000|2022-05-09 14:03:00|79.81|79.78|79.82|79.79|79.83|79.79|79.79|79.76|43768
1652104990000|2022-05-09 14:03:10|79.81|79.78|79.79|79.76|79.82|79.79|79.79|79.76|11511
1652105000000|2022-05-09 14:03:20|79.76|79.75|79.75|79.7|79.79|79.75|79.75|79.7|9167
1652105010000|2022-05-09 14:03:30|79.76|79.71|79.8|79.77|79.8|79.77|79.76|79.71|11524
1652105020000|2022-05-09 14:03:40|79.79|79.76|79.79|79.76|79.8|79.77|79.79|79.76|7007
1652105030000|2022-05-09 14:03:50|79.78|79.75|79.8|79.76|79.8|79.77|79.77|79.72|707
1652105040000|2022-05-09 14:04:00|79.79|79.77|79.8|79.76|79.8|79.77|79.79|79.74|112
1652105050000|2022-05-09 14:04:10|79.78|79.75|79.72|79.67|79.78|79.76|79.71|79.67|9720
1652105060000|2022-05-09 14:04:20|79.71|79.66|79.71|79.66|79.71|79.67|79.7|79.66|840
1652105070000|2022-05-09 14:04:30|79.7||79.7||79.71||79.7||0
1652105080000|2022-05-09 14:04:40|79.69|79.64|79.71|79.68|79.72|79.68|79.66|79.63|20742
1652105090000|2022-05-09 14:04:50|79.7|79.66|79.71|79.68|79.71|79.68|79.68|79.64|13213
1652105100000|2022-05-09 14:05:00|79.72|79.66|79.78|79.73|79.78|79.73|79.72|79.66|48862
1652105110000|2022-05-09 14:05:10|79.77|79.74|79.9|79.85|79.9|79.85|79.77|79.74|20118
1652105120000|2022-05-09 14:05:20|79.91|79.86|79.93|79.88|79.95|79.88|79.91|79.86|7178
1652105130000|2022-05-09 14:05:30|79.91|79.87|79.89|79.86|79.91|79.88|79.87|79.83|5687
1652105140000|2022-05-09 14:05:40|79.88||79.89||79.89||79.88||30
1652105150000|2022-05-09 14:05:50|79.91|79.88|79.93|79.9|79.93|79.9|79.91|79.88|8550
1652105160000|2022-05-09 14:06:00|79.92|79.89|79.92|79.88|79.92|79.89|79.92|79.88|84
1652105170000|2022-05-09 14:06:10|79.91|79.87|79.9|79.86|79.91|79.87|79.89|79.85|7155
1652105180000|2022-05-09 14:06:20|79.89|79.85|79.9|79.87|79.9|79.87|79.84|79.78|28159
1652105190000|2022-05-09 14:06:30||79.86||79.87||79.87||79.86|4
1652105200000|2022-05-09 14:06:40|79.92|79.88|79.96|79.91|79.97|79.93|79.92|79.87|4622
1652105210000|2022-05-09 14:06:50|79.95|79.9|79.9|79.86|79.95|79.9|79.9|79.84|4612
1652105220000|2022-05-09 14:07:00|79.91|79.85|79.94|79.9|79.95|79.92|79.91|79.84|12581
1652105230000|2022-05-09 14:07:10|79.93|79.88|79.92|79.88|79.94|79.9|79.92|79.88|2435
1652105240000|2022-05-09 14:07:20|79.91|79.87|79.87|79.82|79.91|79.87|79.87|79.82|3872
1652105250000|2022-05-09 14:07:30|79.89|79.83|79.94|79.89|79.96|79.89|79.89|79.83|2938
1652105260000|2022-05-09 14:07:40|79.93|79.87|79.92|79.88|79.94|79.89|79.92|79.85|921
1652105270000|2022-05-09 14:07:50|79.93|79.89|79.9|79.86|79.94|79.89|79.89|79.86|1188
1652105280000|2022-05-09 14:08:00|79.91|79.88|79.92|79.88|79.92|79.88|79.91|79.88|187
1652105290000|2022-05-09 14:08:10|79.94|79.89|79.95|79.9|79.96|79.9|79.91|79.88|2941
1652105300000|2022-05-09 14:08:20|79.96|79.91|79.97|79.93|79.99|79.98|79.94|79.9|34616
1652105310000|2022-05-09 14:08:30|79.98|79.94|79.97|79.94|79.98|79.94|79.96|79.92|6990
1652105320000|2022-05-09 14:08:40|79.96|79.92|79.96|79.92|79.96|79.92|79.96|79.92|105506
1652105330000|2022-05-09 14:08:50|79.95|79.9|79.93|79.88|79.96|79.92|79.93|79.88|6370
1652105340000|2022-05-09 14:09:00|79.92|79.87|79.86|79.81|79.92|79.87|79.86|79.81|6979
1652105350000|2022-05-09 14:09:10|79.85|79.8|79.8|79.74|79.85|79.8|79.78|79.74|121
1652105360000|2022-05-09 14:09:20|79.79|79.75|79.81|79.77|79.81|79.77|79.78|79.74|36716
1652105370000|2022-05-09 14:09:30||79.78||79.79||79.79||79.78|870
1652105380000|2022-05-09 14:09:40|79.82|79.8|79.87|79.81|79.87|79.83|79.82|79.79|24393
1652105390000|2022-05-09 14:09:50|79.86|79.83|79.86|79.81|79.86|79.83|79.86|79.81|168
1652105400000|2022-05-09 14:10:00|79.87|79.82|79.87|79.83|79.87|79.84|79.86|79.82|978
1652105410000|2022-05-09 14:10:10|79.86|79.82|79.83|79.8|79.86|79.82|79.83|79.79|4054
1652105420000|2022-05-09 14:10:20|79.82|79.79|79.83|79.78|79.83|79.8|79.81|79.77|4639
1652105430000|2022-05-09 14:10:30|79.85|79.8|79.86|79.81|79.87|79.83|79.84|79.8|2794
1652105440000|2022-05-09 14:10:40|79.84||79.84||79.84||79.84||0
1652105460000|2022-05-09 14:11:00|79.83|79.8|79.78|79.74|79.83|79.8|79.77|79.73|7479
1652105470000|2022-05-09 14:11:10|79.79|79.75|79.79|79.75|79.83|79.78|79.78|79.73|29431
1652105480000|2022-05-09 14:11:20|79.78|79.74|79.78|79.73|79.78|79.74|79.77|79.73|3016
1652105490000|2022-05-09 14:11:30|79.77|79.71|79.76|79.72|79.77|79.72|79.76|79.7|630
1652105500000|2022-05-09 14:11:40|79.75||79.74||79.76||79.74||11
1652105510000|2022-05-09 14:11:50|79.73|79.73|79.76|79.72|79.76|79.73|79.73|79.72|9070
1652105520000|2022-05-09 14:12:00|79.77||79.75||79.77||79.75||0
1652105530000|2022-05-09 14:12:10|79.73|79.7|79.75|79.7|79.75|79.7|79.73|79.7|799
1652105540000|2022-05-09 14:12:20|79.76|79.71|79.79|79.75|79.79|79.75|79.76|79.71|4765
1652105550000|2022-05-09 14:12:30|79.78|79.73|79.79|79.76|79.81|79.76|79.76|79.71|4841
1652105560000|2022-05-09 14:12:40|79.81|79.77|79.84|79.79|79.85|79.79|79.81|79.76|3781
1652105570000|2022-05-09 14:12:50|79.82|79.78|79.88|79.83|79.88|79.83|79.82|79.77|3936
1652105580000|2022-05-09 14:13:00|79.87|79.82|79.88|79.84|79.88|79.84|79.86|79.82|3062
1652105590000|2022-05-09 14:13:10|79.89|79.85|79.92|79.91|79.96|79.91|79.87|79.85|19963
1652105600000|2022-05-09 14:13:20|79.95|79.92|79.96|79.93|80|79.95|79.95|79.92|5200
1652105610000|2022-05-09 14:13:30|79.93|79.91|79.91|79.85|79.96|79.91|79.91|79.85|3919
1652105620000|2022-05-09 14:13:40|79.9|79.83|79.81|79.78|79.9|79.83|79.81|79.77|9071
1652105630000|2022-05-09 14:13:50|79.82|79.79|79.82|79.78|79.84|79.79|79.82|79.78|3223
1652105640000|2022-05-09 14:14:00|79.81|79.76|79.85|79.81|79.87|79.81|79.79|79.76|13647
1652105650000|2022-05-09 14:14:10|79.86|79.82|79.86|79.81|79.88|79.84|79.85|79.8|3043
1652105660000|2022-05-09 14:14:20|79.85|79.8|79.9|79.84|79.92|79.85|79.84|79.8|4313
1652105670000|2022-05-09 14:14:30|79.89|79.85|79.9|79.85|79.9|79.86|79.89|79.84|1108
1652105680000|2022-05-09 14:14:40|79.89|79.84|79.84|79.79|79.89|79.84|79.84|79.79|774
1652105690000|2022-05-09 14:14:50||79.8||79.79||79.8||79.79|49
1652105700000|2022-05-09 14:15:00|79.83|79.78|79.76|79.74|79.83|79.78|79.75|79.71|40101
1652105710000|2022-05-09 14:15:10|79.79|79.72|79.76|79.71|79.79|79.74|79.76|79.71|8882
1652105720000|2022-05-09 14:15:20|79.74||79.74||79.74||79.74||6
1652105730000|2022-05-09 14:15:30|79.71|79.7|79.73|79.67|79.74|79.7|79.71|79.67|9626
1652105740000|2022-05-09 14:15:40|79.74|79.71|79.79|79.75|79.79|79.75|79.74|79.71|5730
1652105750000|2022-05-09 14:15:50|79.78|79.76|79.8|79.76|79.82|79.79|79.78|79.74|20974
1652105760000|2022-05-09 14:16:00|79.79|79.74|79.77|79.72|79.79|79.74|79.77|79.71|6474
1652105770000|2022-05-09 14:16:10|79.76|79.74|79.81|79.76|79.81|79.77|79.76|79.72|29184
1652105780000|2022-05-09 14:16:20|79.8|79.74|79.77|79.73|79.8|79.76|79.77|79.73|2450
1652105790000|2022-05-09 14:16:30|79.75|79.7|79.77|79.73|79.77|79.73|79.75|79.7|5354
1652105800000|2022-05-09 14:16:40|79.76|79.71|79.75|79.71|79.76|79.73|79.74|79.69|18245
1652105810000|2022-05-09 14:16:50||79.72||79.72||79.73||79.72|8000
1652105820000|2022-05-09 14:17:00|79.74||79.74||79.74||79.74||24
1652105830000|2022-05-09 14:17:10|79.75|79.73|79.77|79.73|79.78|79.74|79.75|79.72|11561
1652105840000|2022-05-09 14:17:20|79.78|79.71|79.76|79.73|79.78|79.75|79.76|79.71|4245
1652105860000|2022-05-09 14:17:40|79.75||79.76||79.76||79.75||393
1652105880000|2022-05-09 14:18:00|79.74|79.71|79.73|79.69|79.76|79.73|79.72|79.68|20671
1652105890000|2022-05-09 14:18:10|79.75|79.7|79.73|79.68|79.75|79.7|79.73|79.68|0
1652105900000|2022-05-09 14:18:20||79.7||79.7||79.7||79.7|10254
1652105920000|2022-05-09 14:18:40|79.74|79.72|79.78|79.74|79.78|79.76|79.74|79.72|16517
1652105930000|2022-05-09 14:18:50|||||||||1338
1652105940000|2022-05-09 14:19:00|79.79|79.75|79.8|79.76|79.82|79.78|79.77|79.73|19602
1652105950000|2022-05-09 14:19:10|79.79|79.75|79.78|79.76|79.79|79.76|79.78|79.75|14296
1652105960000|2022-05-09 14:19:20|79.79|79.77|79.81|79.78|79.81|79.79|79.79|79.77|6109
1652105970000|2022-05-09 14:19:30|79.79|79.77|79.79|79.74|79.79|79.77|79.73|79.69|8066
1652105980000|2022-05-09 14:19:40|79.78|79.72|79.75|79.7|79.78|79.72|79.75|79.7|13278
1652105990000|2022-05-09 14:19:50|79.76|79.71|79.8|79.75|79.81|79.77|79.76|79.71|17952
1652106000000|2022-05-09 14:20:00|79.79|79.76|79.81|79.78|79.82|79.8|79.78|79.76|16155
1652106010000|2022-05-09 14:20:10|79.8|79.79|79.82|79.79|79.82|79.79|79.8|79.76|2320
1652106020000|2022-05-09 14:20:20|79.81|79.77|79.81|79.76|79.82|79.79|79.78|79.74|14641
1652106030000|2022-05-09 14:20:30|79.8|79.74|79.79|79.74|79.8|79.76|79.76|79.73|5863
1652106040000|2022-05-09 14:20:40|79.78|79.73|79.8|79.76|79.8|79.76|79.77|79.73|2606
1652106050000|2022-05-09 14:20:50|79.82|79.77|79.82|79.8|79.85|79.8|79.81|79.76|12401
1652106060000|2022-05-09 14:21:00|79.85|79.81|79.85|79.81|79.86|79.83|79.84|79.81|14846
1652106070000|2022-05-09 14:21:10||79.83||79.83||79.83||79.81|286
1652106080000|2022-05-09 14:21:20|79.87|79.85|79.88|79.85|79.9|79.85|79.87|79.85|2505
1652106090000|2022-05-09 14:21:30|79.9||79.89||79.91||79.89||882
1652106100000|2022-05-09 14:21:40|79.88|79.84|79.88|79.85|79.88|79.85|79.88|79.84|3741
1652106110000|2022-05-09 14:21:50||79.86||79.86||79.86||79.86|100
1652106120000|2022-05-09 14:22:00|79.89|79.87|79.99|79.95|80|79.95|79.89|79.87|16917
1652106130000|2022-05-09 14:22:10|80|79.96|80|79.98|80|79.98|80|79.95|1074
1652106140000|2022-05-09 14:22:20|80.01|79.99|80.01|79.99|80.01|79.99|80.01|79.99|2778
1652106150000|2022-05-09 14:22:30|||||||||604
1652106160000|2022-05-09 14:22:40|80|80|79.97|79.93|80|80|79.96|79.93|20183
1652106170000|2022-05-09 14:22:50|79.96|79.92|79.93|79.91|79.96|79.92|79.92|79.88|8013
1652106180000|2022-05-09 14:23:00|79.92|79.89|79.99|79.95|80.02|79.97|79.92|79.88|19527
1652106190000|2022-05-09 14:23:10|80|79.96|80.01|79.98|80.03|79.98|80|79.95|1694
1652106200000|2022-05-09 14:23:20|80.02|79.99|80.08|80.05|80.11|80.05|80.02|79.99|5347
1652106210000|2022-05-09 14:23:30|||||||||16
1652106220000|2022-05-09 14:23:40|||||||||12413
1652106240000|2022-05-09 14:24:00|80.07|80.04|80.05|80|80.07|80.04|80.05|80|6453
1652106250000|2022-05-09 14:24:10||80.01||80.01||80.01||80.01|0
1652106260000|2022-05-09 14:24:20|80.04|80|80|79.97|80.04|80|80|79.96|780
1652106270000|2022-05-09 14:24:30|79.99|79.95|79.96|79.94|80|79.97|79.96|79.93|27108
1652106280000|2022-05-09 14:24:40|79.95|79.92|79.92|79.89|79.96|79.92|79.91|79.88|7268
1652106290000|2022-05-09 14:24:50|79.91|79.87|79.88|79.84|79.91|79.89|79.85|79.82|21334
1652106300000|2022-05-09 14:25:00|79.87|79.82|79.93|79.9|79.93|79.9|79.86|79.8|9740
1652106310000|2022-05-09 14:25:10|79.94|79.91|79.97|79.92|79.98|79.92|79.94|79.91|1733
1652106320000|2022-05-09 14:25:20|79.99|79.93|79.99|79.96|79.99|79.96|79.99|79.93|105
1652106330000|2022-05-09 14:25:30|79.97|79.97|79.99|79.96|79.99|79.97|79.97|79.94|3282
1652106340000|2022-05-09 14:25:40|79.98|79.94|79.95|79.9|79.98|79.94|79.95|79.9|7444
1652106350000|2022-05-09 14:25:50|79.96|79.91|79.95|79.91|79.96|79.94|79.94|79.9|2758
1652106360000|2022-05-09 14:26:00|79.93|79.9|79.93|79.9|79.94|79.9|79.93|79.89|2843
1652106370000|2022-05-09 14:26:10|79.9|79.89|79.91|79.87|79.93|79.89|79.89|79.87|12917
1652106380000|2022-05-09 14:26:20|79.9|79.88|79.89|79.87|79.9|79.88|79.89|79.87|2879
1652106390000|2022-05-09 14:26:30|79.88|79.85|79.86|79.83|79.88|79.85|79.86|79.82|11752
1652106400000|2022-05-09 14:26:40|79.85|79.81|79.84|79.78|79.86|79.82|79.83|79.78|12468
1652106410000|2022-05-09 14:26:50||79.79||79.79||79.79||79.78|0
1652106420000|2022-05-09 14:27:00|79.83|79.78|79.86|79.82|79.87|79.84|79.83|79.78|9882
1652106430000|2022-05-09 14:27:10|79.85|79.79|79.83|79.79|79.85|79.79|79.83|79.78|3006
1652106440000|2022-05-09 14:27:20|79.85|79.8|79.89|79.86|79.9|79.86|79.85|79.8|6296
1652106450000|2022-05-09 14:27:30|79.9|79.85|79.87|79.83|79.9|79.86|79.87|79.83|3871
1652106460000|2022-05-09 14:27:40|79.86|79.82|79.85|79.81|79.86|79.82|79.85|79.81|8
1652106470000|2022-05-09 14:27:50|79.84|79.8|79.89|79.85|79.9|79.85|79.84|79.79|8487
1652106480000|2022-05-09 14:28:00|79.88|79.84|79.88|79.83|79.88|79.84|79.87|79.83|14
1652106490000|2022-05-09 14:28:10|79.87||79.88||79.88||79.87||36
1652106500000|2022-05-09 14:28:20|79.86|79.81|79.85|79.82|79.88|79.82|79.84|79.81|1540
1652106510000|2022-05-09 14:28:30|79.84|79.8|79.85|79.8|79.85|79.8|79.84|79.8|7460
1652106520000|2022-05-09 14:28:40|79.84|79.79|79.85|79.81|79.86|79.81|79.82|79.78|3617
1652106530000|2022-05-09 14:28:50|79.84|79.83|79.85|79.81|79.87|79.86|79.84|79.81|41175
1652106540000|2022-05-09 14:29:00|79.84|79.8|79.82|79.79|79.84|79.8|79.81|79.77|9643
1652106550000|2022-05-09 14:29:10|79.81|79.77|79.78|79.73|79.81|79.77|79.77|79.73|4899
1652106560000|2022-05-09 14:29:20|79.81|79.74|79.81|79.76|79.85|79.8|79.78|79.74|6292
1652106570000|2022-05-09 14:29:30|79.79|79.75|79.77|79.73|79.81|79.76|79.77|79.72|7424
1652106580000|2022-05-09 14:29:40|79.76|79.72|79.78|79.73|79.79|79.75|79.76|79.71|2500
1652106590000|2022-05-09 14:29:50||79.74||79.75||79.75||79.74|0
1652106600000|2022-05-09 14:30:00|79.77|79.73|79.72|79.67|79.77|79.73|79.71|79.67|1071
1652106610000|2022-05-09 14:30:10|79.7|79.66|79.7|79.65|79.72|79.67|79.67|79.64|7217
1652106620000|2022-05-09 14:30:20|79.69|79.64|79.67|79.64|79.69|79.64|79.66|79.64|20
1652106630000|2022-05-09 14:30:30|79.65|79.62|79.75|79.72|79.79|79.74|79.64|79.6|25424
1652106640000|2022-05-09 14:30:40|79.73|79.71|79.74|79.7|79.76|79.71|79.71|79.67|9603
1652106650000|2022-05-09 14:30:50||79.71||79.7||79.72||79.7|409
1652106660000|2022-05-09 14:31:00|79.73|79.72|79.74|79.71|79.74|79.72|79.73|79.7|9900
1652106670000|2022-05-09 14:31:10|||||||||6547
1652106680000|2022-05-09 14:31:20|79.73|79.69|79.77|79.74|79.77|79.74|79.72|79.68|24982
1652106690000|2022-05-09 14:31:30|79.76|79.72|79.77|79.73|79.77|79.73|79.76|79.72|40
1652106700000|2022-05-09 14:31:40|79.76|79.72|79.75|79.72|79.77|79.73|79.75|79.71|3710
1652106710000|2022-05-09 14:31:50|79.74|79.7|79.74|79.7|79.74|79.71|79.72|79.69|5572
1652106720000|2022-05-09 14:32:00|79.73||79.73||79.73||79.73||1495
1652106730000|2022-05-09 14:32:10|||||||||6233
1652106760000|2022-05-09 14:32:40|79.71|79.69|79.72|79.69|79.73|79.71|79.71|79.68|15303
1652106770000|2022-05-09 14:32:50|79.71|79.68|79.72|79.69|79.72|79.69|79.71|79.68|610
1652106780000|2022-05-09 14:33:00|79.71|79.68|79.69|79.64|79.71|79.69|79.68|79.64|16015
1652106790000|2022-05-09 14:33:10|79.68|79.63|79.67|79.63|79.68|79.64|79.66|79.62|5365
1652106800000|2022-05-09 14:33:20|79.68|79.64|79.68|79.65|79.68|79.65|79.68|79.64|2500
1652106810000|2022-05-09 14:33:30|79.69|79.66|79.7|79.67|79.7|79.67|79.69|79.64|11867
1652106820000|2022-05-09 14:33:40|79.69|79.66|79.69|79.66|79.7|79.66|79.68|79.64|7193
1652106830000|2022-05-09 14:33:50|79.68|79.67|79.68|79.67|79.68|79.67|79.68|79.67|710
1652106840000|2022-05-09 14:34:00|79.67|79.64|79.63|79.6|79.67|79.64|79.62|79.58|21008
1652106850000|2022-05-09 14:34:10|79.64|79.58|79.64|79.61|79.64|79.61|79.64|79.57|4407
1652106870000|2022-05-09 14:34:30|79.63|79.6|79.63|79.6|79.64|79.61|79.63|79.59|6797
1652106880000|2022-05-09 14:34:40|79.64|79.62|79.72|79.68|79.72|79.68|79.64|79.62|28396
1652106890000|2022-05-09 14:34:50|79.7|79.69|79.75|79.71|79.76|79.71|79.69|79.64|26645
1652106900000|2022-05-09 14:35:00|79.76|79.72|79.74|79.71|79.78|79.73|79.74|79.71|20048
1652106910000|2022-05-09 14:35:10|||||||||873
1652106920000|2022-05-09 14:35:20||79.72||79.7||79.72||79.7|3560
1652106930000|2022-05-09 14:35:30|79.75|79.73|79.75|79.73|79.75|79.73|79.75|79.73|2468
1652106940000|2022-05-09 14:35:40|79.77|79.74|79.78|79.75|79.82|79.77|79.77|79.73|18403
1652106950000|2022-05-09 14:35:50|79.79|79.76|79.75|79.71|79.81|79.77|79.74|79.69|20736
1652106960000|2022-05-09 14:36:00|79.74|79.69|79.73|79.68|79.74|79.71|79.69|79.64|15891
1652106970000|2022-05-09 14:36:10|79.71|79.69|79.72|79.69|79.73|79.69|79.71|79.68|13095
1652106980000|2022-05-09 14:36:20|79.73|79.7|79.75|79.71|79.75|79.72|79.72|79.7|3089
1652106990000|2022-05-09 14:36:30|79.77|79.74|79.77|79.73|79.78|79.74|79.75|79.71|10076
1652107000000|2022-05-09 14:36:40|79.79|79.74|79.82|79.79|79.84|79.79|79.78|79.74|5869
1652107010000|2022-05-09 14:36:50|79.83|79.8|79.8|79.75|79.86|79.81|79.8|79.75|6376
1652107020000|2022-05-09 14:37:00|79.78||79.78||79.78||79.78||4
1652107030000|2022-05-09 14:37:10|79.77|79.74|79.73|79.7|79.77|79.74|79.71|79.67|30881
1652107060000|2022-05-09 14:37:40|79.74|79.71|79.79|79.74|79.79|79.74|79.74|79.71|9628
1652107070000|2022-05-09 14:37:50|79.78||79.78||79.79||79.78||88
1652107080000|2022-05-09 14:38:00|79.77|79.75|79.78|79.75|79.78|79.75|79.77|79.75|5
1652107090000|2022-05-09 14:38:10|79.76|79.74|79.77|79.72|79.78|79.74|79.75|79.71|14296
1652107100000|2022-05-09 14:38:20|79.78||79.77||79.78||79.77||0
1652107110000|2022-05-09 14:38:30|79.76|79.71|79.76|79.72|79.78|79.74|79.74|79.69|348
1652107120000|2022-05-09 14:38:40|79.75|79.71|79.75|79.72|79.76|79.72|79.74|79.71|5
1652107130000|2022-05-09 14:38:50|79.74||79.74||79.76||79.74||0
1652107140000|2022-05-09 14:39:00|79.73|79.71|79.72|79.68|79.73|79.71|79.72|79.67|3580
1652107150000|2022-05-09 14:39:10|79.71|79.67|79.68|79.64|79.72|79.67|79.68|79.64|16950
1652107160000|2022-05-09 14:39:20|79.67|79.63|79.63|79.6|79.67|79.63|79.6|79.58|62732
1652107170000|2022-05-09 14:39:30|79.62|79.58|79.61|79.57|79.62|79.59|79.6|79.57|1060
1652107180000|2022-05-09 14:39:40|79.59||79.59||79.59||79.59||1600
1652107190000|2022-05-09 14:39:50|79.6|79.58|79.6|79.58|79.63|79.58|79.59|79.58|10726
1652107200000|2022-05-09 14:40:00|79.59|79.57|79.56|79.52|79.59|79.57|79.55|79.5|8536
1652107210000|2022-05-09 14:40:10|79.58|79.53|79.61|79.57|79.62|79.59|79.57|79.53|4682
1652107220000|2022-05-09 14:40:20|79.62|79.58|79.62|79.57|79.62|79.59|79.62|79.57|2256
1652107230000|2022-05-09 14:40:30|79.61|79.59|79.61|79.58|79.61|79.6|79.59|79.57|9007
1652107240000|2022-05-09 14:40:40|79.6|79.56|79.6|79.55|79.6|79.56|79.58|79.55|6600
1652107250000|2022-05-09 14:40:50||79.56||79.56||79.56||79.56|0
1652107260000|2022-05-09 14:41:00|79.59|79.57|79.6|79.57|79.6|79.57|79.58|79.57|2532
1652107270000|2022-05-09 14:41:10|79.58|79.56|79.59|79.55|79.6|79.57|79.58|79.53|6786
1652107280000|2022-05-09 14:41:20|79.6|79.56|79.62|79.59|79.62|79.59|79.59|79.56|15772
1652107290000|2022-05-09 14:41:30|79.64|79.6|79.64|79.61|79.67|79.61|79.64|79.6|737
1652107300000|2022-05-09 14:41:40|79.66|79.63|79.7|79.68|79.74|79.69|79.66|79.63|7591
1652107310000|2022-05-09 14:41:50|79.69|79.66|79.64|79.59|79.7|79.66|79.64|79.58|6906
1652107320000|2022-05-09 14:42:00|79.63|79.6|79.63|79.6|79.63|79.6|79.63|79.6|14
1652107330000|2022-05-09 14:42:10|79.62|79.61|79.67|79.63|79.68|79.64|79.62|79.61|12334
1652107340000|2022-05-09 14:42:20|79.66|79.64|79.71|79.68|79.73|79.68|79.66|79.64|6254
1652107350000|2022-05-09 14:42:30|79.69|79.66|79.67|79.64|79.69|79.66|79.66|79.64|1220
1652107360000|2022-05-09 14:42:40|79.68|79.65|79.71|79.68|79.71|79.68|79.67|79.65|1456
1652107370000|2022-05-09 14:42:50|||||||||3730
1652107380000|2022-05-09 14:43:00|79.69|79.66|79.7|79.66|79.71|79.66|79.66|79.63|4959
1652107390000|2022-05-09 14:43:10|79.69|79.67|79.72|79.68|79.73|79.69|79.69|79.67|1380
1652107400000|2022-05-09 14:43:20|79.7|79.66|79.7|79.64|79.72|79.66|79.68|79.64|994
1652107410000|2022-05-09 14:43:30|79.68|79.63|79.68|79.63|79.68|79.63|79.68|79.63|0
1652107420000|2022-05-09 14:43:40|79.7|79.65|79.74|79.7|79.76|79.71|79.69|79.65|15804
1652107430000|2022-05-09 14:43:50|79.73|79.69|79.75|79.71|79.75|79.71|79.73|79.69|0
1652107440000|2022-05-09 14:44:00|79.73|79.7|79.74|79.71|79.75|79.71|79.73|79.7|1012
1652107450000|2022-05-09 14:44:10|79.73|79.7|79.69|79.65|79.73|79.7|79.69|79.65|6403
1652107460000|2022-05-09 14:44:20|79.68|79.66|79.71|79.66|79.71|79.7|79.68|79.66|1490
1652107470000|2022-05-09 14:44:30||79.67||79.68||79.68||79.66|50
1652107480000|2022-05-09 14:44:40|79.72|79.69|79.78|79.75|79.79|79.75|79.72|79.69|15237
1652107490000|2022-05-09 14:44:50|79.77|79.74|79.76|79.73|79.78|79.75|79.75|79.71|3344
1652107500000|2022-05-09 14:45:00|79.78|79.76|79.76|79.73|79.79|79.76|79.76|79.73|2519
1652107510000|2022-05-09 14:45:10|79.75|79.71|79.74|79.69|79.75|79.72|79.71|79.66|56625
1652107520000|2022-05-09 14:45:20|79.73|79.68|79.73|79.7|79.73|79.7|79.72|79.68|8866
1652107530000|2022-05-09 14:45:30|79.75|79.71|79.75|79.71|79.75|79.72|79.75|79.7|16939
1652107540000|2022-05-09 14:45:40|79.74||79.74||79.74||79.74||12
1652107550000|2022-05-09 14:45:50|79.75|79.72|79.76|79.72|79.76|79.72|79.75|79.72|1111
1652107560000|2022-05-09 14:46:00|79.75|79.71|79.76|79.73|79.76|79.73|79.75|79.7|4862
1652107570000|2022-05-09 14:46:10|79.77|79.75|79.78|79.73|79.79|79.76|79.76|79.72|13371
1652107580000|2022-05-09 14:46:20|79.77|79.72|79.76|79.75|79.77|79.75|79.76|79.71|5056
1652107590000|2022-05-09 14:46:30|79.77|79.77|79.83|79.8|79.85|79.8|79.77|79.74|62076
1652107600000|2022-05-09 14:46:40|79.84|79.79|79.82|79.79|79.84|79.79|79.81|79.78|4639
1652107610000|2022-05-09 14:46:50|79.84|79.82|79.8|79.76|79.84|79.83|79.8|79.75|67980
1652107620000|2022-05-09 14:47:00|79.78|79.75|79.78|79.74|79.78|79.75|79.74|79.68|25003
1652107630000|2022-05-09 14:47:10|79.77||79.77||79.77||79.77||0
1652107640000|2022-05-09 14:47:20|79.78|79.76|79.79|79.76|79.81|79.76|79.78|79.74|5392
1652107650000|2022-05-09 14:47:30|79.8|79.77|79.8|79.77|79.8|79.77|79.8|79.77|4
1652107660000|2022-05-09 14:47:40|79.82|79.78|79.84|79.81|79.85|79.82|79.82|79.78|9565
1652107670000|2022-05-09 14:47:50|79.85|79.82|79.88|79.84|79.9|79.84|79.85|79.82|30234
1652107690000|2022-05-09 14:48:10|||||||||5
1652107700000|2022-05-09 14:48:20|79.89|79.85|79.91|79.88|79.91|79.88|79.89|79.85|1699
1652107710000|2022-05-09 14:48:30|79.9|79.87|79.97|79.92|79.97|79.92|79.9|79.87|6799
1652107720000|2022-05-09 14:48:40|79.96|79.91|79.94|79.92|79.96|79.92|79.93|79.91|17762
1652107730000|2022-05-09 14:48:50|79.95|79.93|80.01|79.97|80.04|80|79.95|79.93|25280
1652107740000|2022-05-09 14:49:00|80|79.98|80|79.98|80|79.98|80|79.98|0
1652107750000|2022-05-09 14:49:10|79.99|79.97|79.98|79.94|79.99|79.97|79.98|79.94|3646
1652107760000|2022-05-09 14:49:20|79.99|79.97|79.99|79.97|79.99|79.97|79.99|79.97|3406
1652107770000|2022-05-09 14:49:30|79.98|79.95|79.96|79.91|79.99|79.95|79.95|79.89|1581
1652107780000|2022-05-09 14:49:40|79.94|79.9|79.94|79.88|79.96|79.9|79.93|79.88|9925
1652107790000|2022-05-09 14:49:50||79.9||79.91||79.91||79.9|0
1652107810000|2022-05-09 14:50:10|79.95|79.92|79.99|79.96|80.01|79.96|79.95|79.92|10473
1652107820000|2022-05-09 14:50:20|80|79.97|80.06|80.02|80.07|80.02|80|79.97|28126
1652107830000|2022-05-09 14:50:30|80.05|80.01|80.04|80.01|80.05|80.01|80.02|80.01|6136
1652107840000|2022-05-09 14:50:40|80.03||80.03||80.03||80.03||0
1652107850000|2022-05-09 14:50:50|80.04|80.02|80.04|80.02|80.04|80.02|80.04|80.02|44
1652107860000|2022-05-09 14:51:00|80.03|80.01|80.03|79.99|80.03|80.01|80.02|79.99|6363
1652107870000|2022-05-09 14:51:10|80.04|80|80.09|80.05|80.11|80.07|80.03|79.99|27398
1652107880000|2022-05-09 14:51:20|80.08|80.07|80.08|80.04|80.09|80.07|80.08|80.04|1577
1652107890000|2022-05-09 14:51:30|80.06|80.01|80.01|79.96|80.06|80.01|79.96|79.91|10409
1652107900000|2022-05-09 14:51:40|80||79.99||80||79.99||3000
1652107910000|2022-05-09 14:51:50|79.98|79.94|80|79.96|80|79.97|79.98|79.94|957
1652107920000|2022-05-09 14:52:00|80.01|79.98|80.06|80.02|80.06|80.02|80.01|79.98|3284
1652107930000|2022-05-09 14:52:10|80.05|80|80.05|80.02|80.08|80.04|80.03|79.99|14081
1652107940000|2022-05-09 14:52:20|80.06|80.04|80.07|80.04|80.09|80.04|80.06|80.04|71
1652107960000|2022-05-09 14:52:40|||||||||738
1652107970000|2022-05-09 14:52:50|80.08|80.05|80.1|80.07|80.1|80.07|80.08|80.04|5236
1652107980000|2022-05-09 14:53:00|80.09|80.05|80.08|80.03|80.09|80.05|80.08|80.03|1422
1652107990000|2022-05-09 14:53:10|80.07|80.02|80.08|80.03|80.09|80.06|80.07|80.02|989
1652108000000|2022-05-09 14:53:20|80.07|80.04|80.09|80.06|80.09|80.06|80.07|80.02|330
1652108010000|2022-05-09 14:53:30|80.1|80.08|80.1|80.05|80.15|80.11|80.1|80.05|6562
1652108020000|2022-05-09 14:53:40|80.09|80.04|80.03|80|80.09|80.04|80.03|80|15450
1652108030000|2022-05-09 14:53:50|80.02|79.99|80.01|80|80.02|80|80.01|79.97|251
1652108040000|2022-05-09 14:54:00|80|79.97|80|79.97|80|79.97|79.98|79.96|10293
1652108050000|2022-05-09 14:54:10|79.98||79.99||80||79.98||2512
1652108060000|2022-05-09 14:54:20|||||||||16000
1652108070000|2022-05-09 14:54:30|79.98|79.96|79.96|79.92|80|79.98|79.95|79.91|6205
1652108080000|2022-05-09 14:54:40|79.95|79.93|79.95|79.93|79.95|79.93|79.94|79.93|47
1652108090000|2022-05-09 14:54:50|79.94|79.91|79.89|79.87|79.96|79.93|79.89|79.87|3498
1652108100000|2022-05-09 14:55:00|79.88|79.85|79.84|79.79|79.9|79.85|79.83|79.78|6663
1652108110000|2022-05-09 14:55:10|79.83|79.78|79.86|79.82|79.87|79.84|79.83|79.78|2954
1652108120000|2022-05-09 14:55:20||79.84||79.84||79.84||79.84|0
1652108130000|2022-05-09 14:55:30|79.87|79.85|79.9|79.85|79.93|79.88|79.87|79.84|22352
1652108150000|2022-05-09 14:55:50|79.89|79.87|79.89|79.87|79.9|79.87|79.89|79.87|0
1652108160000|2022-05-09 14:56:00|79.88|79.85|79.87|79.82|79.89|79.85|79.87|79.81|414
1652108170000|2022-05-09 14:56:10|79.86|79.83|79.85|79.82|79.87|79.83|79.85|79.82|4761
1652108180000|2022-05-09 14:56:20|79.86|79.83|79.83|79.78|79.86|79.85|79.82|79.78|4279
1652108190000|2022-05-09 14:56:30|79.84|79.79|79.84|79.81|79.84|79.81|79.84|79.79|411
1652108200000|2022-05-09 14:56:40|79.85|79.79|79.87|79.85|79.87|79.85|79.85|79.78|24982
1652108210000|2022-05-09 14:56:50|79.88|79.86|79.93|79.9|79.93|79.9|79.88|79.85|5176
1652108220000|2022-05-09 14:57:00|79.92|79.88|79.93|79.9|79.93|79.9|79.91|79.86|4695
1652108230000|2022-05-09 14:57:10|79.92|79.88|79.88|79.85|79.92|79.88|79.88|79.85|1401
1652108240000|2022-05-09 14:57:20|79.89|79.86|79.92|79.9|79.93|79.9|79.88|79.85|19056
1652108250000|2022-05-09 14:57:30|79.91|79.88|79.91|79.86|79.91|79.88|79.91|79.86|571
1652108260000|2022-05-09 14:57:40|79.92|79.89|79.91|79.86|79.92|79.89|79.91|79.85|10846
1652108270000|2022-05-09 14:57:50||79.87||79.87||79.87||79.87|0
1652108280000|2022-05-09 14:58:00|79.9|79.85|79.87|79.85|79.9|79.86|79.87|79.85|1862
1652108290000|2022-05-09 14:58:10|79.86|79.83|79.87|79.85|79.87|79.85|79.86|79.82|1593
1652108300000|2022-05-09 14:58:20|79.86|79.82|79.86|79.82|79.87|79.84|79.86|79.81|6781
1652108310000|2022-05-09 14:58:30|79.85||79.84||79.85||79.84||0
1652108320000|2022-05-09 14:58:40|||||||||1231
1652108340000|2022-05-09 14:59:00|79.83|79.79|79.81|79.77|79.84|79.8|79.8|79.76|2871
1652108350000|2022-05-09 14:59:10|||||||||1500
1652108360000|2022-05-09 14:59:20|79.8|79.76|79.81|79.78|79.82|79.78|79.77|79.74|17377
1652108380000|2022-05-09 14:59:40|79.8|79.76|79.8|79.76|79.81|79.78|79.79|79.76|8136
1652108390000|2022-05-09 14:59:50|79.78|79.74|79.75|79.73|79.78|79.74|79.74|79.71|6645
1652108400000|2022-05-09 15:00:00|79.74|79.71|79.74|79.71|79.74|79.73|79.73|79.68|3571
1652108410000|2022-05-09 15:00:10|79.75|79.68|79.74|79.71|79.76|79.72|79.73|79.68|34465
1652108420000|2022-05-09 15:00:20|79.75|79.73|79.75|79.71|79.76|79.75|79.75|79.71|22146
1652108430000|2022-05-09 15:00:30|79.76|79.73|79.82|79.8|79.82|79.8|79.76|79.73|17257
1652108440000|2022-05-09 15:00:40|79.83|79.82|79.84|79.82|79.88|79.83|79.83|79.8|15058
1652108450000|2022-05-09 15:00:50|79.85|79.83|79.88|79.86|79.88|79.86|79.85|79.82|31923
1652108460000|2022-05-09 15:01:00|79.9|79.87|79.85|79.82|79.94|79.89|79.85|79.82|38111
1652108470000|2022-05-09 15:01:10|79.84|79.81|79.84|79.79|79.84|79.81|79.84|79.78|4466
1652108480000|2022-05-09 15:01:20|79.83|79.78|79.81|79.79|79.83|79.79|79.81|79.77|1253
1652108500000|2022-05-09 15:01:40|79.79|79.77|79.78|79.74|79.81|79.78|79.78|79.74|14340
1652108510000|2022-05-09 15:01:50|79.77|79.75|79.78|79.76|79.79|79.77|79.77|79.74|15199
1652108520000|2022-05-09 15:02:00||79.75||79.76||79.76||79.75|7746
1652108530000|2022-05-09 15:02:10|79.76|79.75|79.78|79.76|79.79|79.76|79.76|79.75|3509
1652108540000|2022-05-09 15:02:20|79.77||79.78||79.79||79.77||2500
1652108550000|2022-05-09 15:02:30|79.77|79.75|79.75|79.72|79.77|79.75|79.75|79.72|2397
1652108560000|2022-05-09 15:02:40|79.74|79.71|79.75|79.71|79.75|79.71|79.74|79.69|8507
1652108570000|2022-05-09 15:02:50|79.74|79.7|79.73|79.71|79.74|79.72|79.71|79.66|17186
1652108580000|2022-05-09 15:03:00|79.74|79.72|79.75|79.72|79.75|79.72|79.73|79.72|11138
1652108590000|2022-05-09 15:03:10|||||||||391
1652108600000|2022-05-09 15:03:20||79.73||79.73||79.73||79.73|4565
1652108610000|2022-05-09 15:03:30|79.76|79.75|79.8|79.77|79.8|79.78|79.76|79.75|25833
1652108620000|2022-05-09 15:03:40|79.82|79.78|79.85|79.83|79.86|79.83|79.82|79.78|11391
1652108630000|2022-05-09 15:03:50|79.84|79.82|79.82|79.79|79.85|79.83|79.81|79.77|7458
1652108640000|2022-05-09 15:04:00|79.83|79.8|79.88|79.84|79.91|79.86|79.83|79.8|25565
1652108650000|2022-05-09 15:04:10|79.86|79.83|79.83|79.8|79.86|79.83|79.83|79.79|3426
1652108660000|2022-05-09 15:04:20|79.82|79.81|79.86|79.83|79.87|79.84|79.82|79.81|8152
1652108670000|2022-05-09 15:04:30|||||||||5000
1652108680000|2022-05-09 15:04:40|79.84|79.82|79.86|79.83|79.86|79.83|79.84|79.8|18431
1652108690000|2022-05-09 15:04:50|||||||||12
1652108700000|2022-05-09 15:05:00|79.85|79.82|79.83|79.79|79.86|79.83|79.82|79.79|5876
1652108710000|2022-05-09 15:05:10|79.82|79.77|79.81|79.77|79.82|79.77|79.79|79.75|5726
1652108720000|2022-05-09 15:05:20|79.82|79.78|79.83|79.79|79.83|79.81|79.82|79.78|8634
1652108740000|2022-05-09 15:05:40|79.82||79.82||79.83||79.82||3606
1652108750000|2022-05-09 15:05:50|79.83|79.81|79.91|79.88|79.96|79.91|79.83|79.81|13920
1652108760000|2022-05-09 15:06:00|79.92|79.86|79.91|79.87|79.92|79.89|79.89|79.86|7627
1652108770000|2022-05-09 15:06:10|79.9||79.91||79.91||79.9||113
1652108780000|2022-05-09 15:06:20|79.9|79.85|79.9|79.87|79.91|79.87|79.89|79.85|3698
1652108790000|2022-05-09 15:06:30|79.91|79.88|79.91|79.88|79.91|79.88|79.91|79.88|2665
1652108800000|2022-05-09 15:06:40|79.9|79.86|79.9|79.86|79.9|79.86|79.9|79.86|821
1652108810000|2022-05-09 15:06:50||79.87||79.87||79.87||79.87|0
1652108820000|2022-05-09 15:07:00|||||||||600
1652108830000|2022-05-09 15:07:10|79.88|79.85|79.87|79.85|79.89|79.85|79.87|79.85|2127
1652108840000|2022-05-09 15:07:20|79.86|79.84|79.84|79.81|79.86|79.84|79.84|79.81|5767
1652108850000|2022-05-09 15:07:30|79.85|79.82|79.85|79.82|79.85|79.82|79.84|79.81|4983
1652108860000|2022-05-09 15:07:40|79.84|79.81|79.83|79.78|79.84|79.81|79.81|79.77|2290
1652108870000|2022-05-09 15:07:50|79.82|79.77|79.82|79.77|79.82|79.78|79.81|79.77|92
1652108880000|2022-05-09 15:08:00|79.81|79.78|79.82|79.78|79.82|79.79|79.8|79.77|3819
1652108890000|2022-05-09 15:08:10|79.81|79.77|79.78|79.74|79.81|79.77|79.78|79.74|13792
1652108900000|2022-05-09 15:08:20|79.77|79.73|79.76|79.74|79.77|79.74|79.75|79.73|2388
1652108910000|2022-05-09 15:08:30|79.75|79.73|79.71|79.68|79.75|79.73|79.71|79.67|7832
1652108920000|2022-05-09 15:08:40|79.7|79.67|79.7|79.66|79.7|79.68|79.68|79.64|15420
1652108930000|2022-05-09 15:08:50|79.71|79.67|79.73|79.7|79.73|79.7|79.71|79.66|15862
1652108940000|2022-05-09 15:09:00|79.71|79.68|79.71|79.7|79.71|79.7|79.71|79.68|1524
1652108950000|2022-05-09 15:09:10|79.7|79.69|79.7|79.69|79.71|79.69|79.7|79.66|3832
1652108960000|2022-05-09 15:09:20|79.69|79.67|79.69|79.66|79.69|79.67|79.69|79.63|7471
1652108970000|2022-05-09 15:09:30|79.71|79.67|79.71|79.69|79.73|79.69|79.71|79.67|12917
1652108980000|2022-05-09 15:09:40|79.72|79.7|79.73|79.69|79.74|79.72|79.72|79.69|7606
1652108990000|2022-05-09 15:09:50|79.74|79.7|79.72|79.68|79.74|79.7|79.71|79.67|3059
1652109000000|2022-05-09 15:10:00||79.69||79.69||79.7||79.69|10618
1652109010000|2022-05-09 15:10:10|79.73|79.7|79.74|79.7|79.74|79.71|79.73|79.69|7928
1652109030000|2022-05-09 15:10:30|||||||||6385
1652109040000|2022-05-09 15:10:40|79.75|79.71|79.77|79.74|79.77|79.74|79.74|79.7|6931
1652109050000|2022-05-09 15:10:50|79.79|79.75|79.79|79.76|79.81|79.78|79.79|79.75|5682
1652109060000|2022-05-09 15:11:00|79.76|79.75|79.75|79.73|79.77|79.76|79.73|79.7|3990
1652109070000|2022-05-09 15:11:10|79.77|79.74|79.75|79.71|79.79|79.75|79.73|79.71|7979
1652109080000|2022-05-09 15:11:20|||||||||40
1652109090000|2022-05-09 15:11:30||79.73||79.71||79.73||79.7|4676
1652109100000|2022-05-09 15:11:40|79.74|79.72|79.76|79.73|79.78|79.75|79.74|79.72|7921
1652109110000|2022-05-09 15:11:50|79.75|79.72|79.78|79.73|79.78|79.74|79.74|79.72|7380
1652109120000|2022-05-09 15:12:00|79.77|79.74|79.75|79.72|79.79|79.74|79.74|79.72|2509
1652109140000|2022-05-09 15:12:20|79.74||79.74||79.74||79.73||2151
1652109150000|2022-05-09 15:12:30|||||||||5000
1652109160000|2022-05-09 15:12:40|79.75|79.73|79.74|79.72|79.75|79.73|79.74|79.72|22519
1652109170000|2022-05-09 15:12:50|79.73|79.7|79.72|79.7|79.74|79.72|79.72|79.69|5717
1652109180000|2022-05-09 15:13:00|79.71|79.68|79.72|79.68|79.72|79.68|79.71|79.67|7791
1652109190000|2022-05-09 15:13:10|79.71|79.69|79.72|79.69|79.72|79.69|79.71|79.68|1242
1652109200000|2022-05-09 15:13:20|79.71|79.7|79.72|79.69|79.73|79.7|79.71|79.69|16707
1652109220000|2022-05-09 15:13:40|79.71|79.68|79.7|79.66|79.72|79.69|79.7|79.66|7044
1652109230000|2022-05-09 15:13:50|79.69|79.65|79.67|79.62|79.69|79.65|79.67|79.62|7175
1652109240000|2022-05-09 15:14:00|79.66|79.61|79.64|79.62|79.66|79.62|79.64|79.6|2693
1652109250000|2022-05-09 15:14:10|79.65|79.63|79.65|79.63|79.65|79.63|79.65|79.62|2823
1652109260000|2022-05-09 15:14:20|79.64|79.61|79.64|79.6|79.64|79.61|79.63|79.6|601
1652109270000|2022-05-09 15:14:30|79.63|79.58|79.62|79.58|79.63|79.58|79.6|79.57|1035
1652109280000|2022-05-09 15:14:40|79.61||79.61||79.62||79.6||2276
1652109290000|2022-05-09 15:14:50|79.6|79.59|79.64|79.59|79.64|79.59|79.6|79.57|20755
1652109300000|2022-05-09 15:15:00|79.62|79.57|79.64|79.59|79.64|79.59|79.62|79.57|1534
1652109310000|2022-05-09 15:15:10|79.63|79.57|79.65|79.57|79.65|79.59|79.61|79.57|2319
1652109320000|2022-05-09 15:15:20|79.64|79.59|79.65|79.6|79.67|79.61|79.64|79.59|0
1652109330000|2022-05-09 15:15:30|79.69|79.64|79.69|79.64|79.69|79.64|79.67|79.62|1171
1652109340000|2022-05-09 15:15:40|79.68|79.62|79.68|79.64|79.68|79.64|79.66|79.62|453
1652109360000|2022-05-09 15:16:00|79.66|79.62|79.68|79.63|79.72|79.65|79.65|79.59|2485
1652109370000|2022-05-09 15:16:10|79.7|79.61|79.7|79.63|79.7|79.63|79.68|79.61|603
1652109380000|2022-05-09 15:16:20|79.68|79.61|79.65|79.59|79.68|79.61|79.63|79.57|24
1652109390000|2022-05-09 15:16:30|79.63|79.58|79.59|79.53|79.65|79.59|79.59|79.53|3468
1652109400000|2022-05-09 15:16:40|79.61|79.55|79.6|79.54|79.61|79.55|79.58|79.52|2500
1652109410000|2022-05-09 15:16:50|79.58|79.52|79.59|79.54|79.6|79.54|79.58|79.52|414
1652109420000|2022-05-09 15:17:00|79.57|79.52|79.53|79.48|79.59|79.53|79.51|79.45|1138
1652109430000|2022-05-09 15:17:10|79.51|79.46|79.52|79.48|79.52|79.48|79.5|79.46|0
1652109440000|2022-05-09 15:17:20|79.5|79.46|79.49|79.44|79.5|79.46|79.46|79.42|3495
1652109450000|2022-05-09 15:17:30|79.47|79.42|79.49|79.44|79.51|79.46|79.45|79.41|1830
1652109460000|2022-05-09 15:17:40|79.51|79.46|79.5|79.47|79.53|79.49|79.5|79.46|3736
1652109470000|2022-05-09 15:17:50|79.52|79.49|79.5|79.45|79.53|79.49|79.5|79.45|695
1652109480000|2022-05-09 15:18:00|79.51|79.46|79.43|79.38|79.51|79.46|79.42|79.36|8929
1652109490000|2022-05-09 15:18:10|79.41|79.36|79.46|79.42|79.46|79.42|79.41|79.36|7285
1652109510000|2022-05-09 15:18:30|79.43|79.41|79.43|79.37|79.45|79.41|79.43|79.37|3000
1652109520000|2022-05-09 15:18:40|79.45|79.39|79.43|79.38|79.45|79.4|79.43|79.37|895
1652109530000|2022-05-09 15:18:50|79.45|79.39|79.44|79.39|79.45|79.4|79.43|79.37|0
1652109540000|2022-05-09 15:19:00|79.42|79.37|79.38|79.32|79.42|79.37|79.38|79.32|97
1652109550000|2022-05-09 15:19:10|79.4|79.34|79.4|79.34|79.4|79.34|79.38|79.32|0
1652109560000|2022-05-09 15:19:20|79.38|79.32|79.38|79.33|79.4|79.35|79.38|79.32|2447
1652109570000|2022-05-09 15:19:30|79.4|79.32|79.4|79.35|79.4|79.35|79.38|79.32|608
1652109580000|2022-05-09 15:19:40|79.38|79.33|79.38|79.32|79.38|79.33|79.38|79.32|0
1652109590000|2022-05-09 15:19:50|79.4|79.34|79.37|79.31|79.41|79.35|79.35|79.3|7138
1652109600000|2022-05-09 15:20:00|79.35|79.29|79.35|79.29|79.37|79.31|79.35|79.29|1981
1652109610000|2022-05-09 15:20:10|79.37|79.3|79.33|79.28|79.37|79.32|79.33|79.28|8
1652109620000|2022-05-09 15:20:20|79.35|79.3|79.34|79.3|79.35|79.3|79.32|79.28|0
1652109630000|2022-05-09 15:20:30|79.32|79.28|79.2|79.14|79.35|79.3|79.19|79.12|7336
1652109640000|2022-05-09 15:20:40|79.18|79.12|79.22|79.17|79.22|79.17|79.18|79.12|4177
1652109650000|2022-05-09 15:20:50|79.2|79.15|79.19|79.15|79.22|79.17|79.19|79.15|11
1652109660000|2022-05-09 15:21:00|79.2|79.18|79.25|79.19|79.27|79.21|79.2|79.18|5925
1652109670000|2022-05-09 15:21:10|79.28|79.21|79.34|79.29|79.34|79.29|79.28|79.21|1857
1652109680000|2022-05-09 15:21:20|79.32|79.27|79.27|79.21|79.34|79.29|79.27|79.21|1871
1652109690000|2022-05-09 15:21:30|79.24|79.17|79.12|79.08|79.24|79.17|79.1|79.04|2232
1652109700000|2022-05-09 15:21:40|79.11|79.06|79.13|79.06|79.13|79.08|79.11|79.06|1499
1652109710000|2022-05-09 15:21:50|79.15|79.07|79.12|79.06|79.15|79.09|79.12|79.06|424
1652109720000|2022-05-09 15:22:00|79.14|79.02|79.1|79.04|79.14|79.04|79.08|79.02|2875
1652109730000|2022-05-09 15:22:10|79.08|79.02|79.11|79.06|79.11|79.06|79.08|79.02|335
1652109740000|2022-05-09 15:22:20|79.09|79.04|79.21|79.15|79.22|79.15|79.09|79.04|40
1652109750000|2022-05-09 15:22:30|79.24|79.18|79.23|79.18|79.26|79.2|79.22|79.17|65
1652109760000|2022-05-09 15:22:40|79.24|79.21|79.3|79.24|79.34|79.27|79.24|79.19|8110
1652109770000|2022-05-09 15:22:50|79.32|79.25|79.31|79.26|79.33|79.28|79.29|79.24|3880
1652109780000|2022-05-09 15:23:00|79.33|79.28|79.22|79.17|79.34|79.3|79.2|79.15|9529
1652109790000|2022-05-09 15:23:10|79.2|79.15|79.16|79.1|79.25|79.18|79.15|79.08|3785
1652109800000|2022-05-09 15:23:20|79.18|79.12|79.17|79.11|79.19|79.13|79.16|79.1|2303
1652109810000|2022-05-09 15:23:30|79.2|79.14|79.16|79.12|79.2|79.14|79.15|79.11|1420
1652109820000|2022-05-09 15:23:40|79.18|79.14|79.22|79.18|79.23|79.18|79.16|79.12|125
1652109830000|2022-05-09 15:23:50|79.21|79.16|79.26|79.22|79.26|79.22|79.21|79.16|3664
1652109840000|2022-05-09 15:24:00|79.24|79.2|79.24|79.2|79.26|79.22|79.24|79.2|0
1652109850000|2022-05-09 15:24:10|79.25|79.15|79.19|79.12|79.25|79.19|79.17|79.08|1028
1652109860000|2022-05-09 15:24:20|79.17|79.1|79.15|79.1|79.17|79.12|79.15|79.1|0
1652109870000|2022-05-09 15:24:30|79.17|79.12|79.23|79.16|79.25|79.18|79.15|79.1|3517
1652109880000|2022-05-09 15:24:40|79.25|79.18|79.25|79.19|79.25|79.19|79.23|79.16|132
1652109890000|2022-05-09 15:24:50|79.21|79.16|79.21|79.16|79.23|79.18|79.21|79.16|483
1652109900000|2022-05-09 15:25:00|79.19|79.14|79.16|79.12|79.21|79.16|79.1|79.04|15298
1652109910000|2022-05-09 15:25:10|79.14|79.1|79.13|79.07|79.16|79.12|79.11|79.04|414
1652109920000|2022-05-09 15:25:20|79.15|79.09|79.14|79.09|79.16|79.11|79.14|79.07|3939
1652109930000|2022-05-09 15:25:30|79.16|79.11|79.14|79.09|79.16|79.11|79.14|79.09|0
1652109940000|2022-05-09 15:25:40|79.16|79.11|79.17|79.12|79.19|79.13|79.15|79.1|3290
1652109950000|2022-05-09 15:25:50|79.15|79.1|79.13|79.07|79.15|79.11|79.12|79.07|8461
1652109960000|2022-05-09 15:26:00|79.15|79.09|79.12|79.06|79.16|79.1|79.12|79.06|8668
1652109970000|2022-05-09 15:26:10|79.14|79.09|79.13|79.07|79.15|79.09|79.13|79.07|6485
1652109980000|2022-05-09 15:26:20|79.15|79.09|79.14|79.08|79.16|79.11|79.13|79.07|1528
1652109990000|2022-05-09 15:26:30|79.16|79.1|79.12|79.07|79.16|79.1|79.12|79.07|11086
1652110000000|2022-05-09 15:26:40|79.14|79.09|79.1|79.04|79.15|79.09|79.08|79.02|1906
1652110010000|2022-05-09 15:26:50|79.08|79.02|79.09|79.03|79.11|79.05|79.08|79.02|1234
1652110020000|2022-05-09 15:27:00|79.11|79.05|79.11|79.07|79.12|79.07|79.09|79.03|1123
1652110030000|2022-05-09 15:27:10|79.12|79.06|79.1|79.05|79.12|79.06|79.08|79.03|3813
1652110040000|2022-05-09 15:27:20|79.08|79.03|79.12|79.06|79.13|79.06|79.07|79|503
1652110050000|2022-05-09 15:27:30|79.13|79.05|79.1|79.02|79.14|79.08|79.1|79.02|1881
1652110060000|2022-05-09 15:27:40|79.12|79.05|79.1|79.04|79.12|79.06|79.07|79.02|7311
1652110070000|2022-05-09 15:27:50|79.08|79.03|79.08|79.02|79.1|79.05|79.08|79.02|278
1652110080000|2022-05-09 15:28:00|79.1|79.04|79.04|78.99|79.1|79.04|79.04|78.98|2876
1652110090000|2022-05-09 15:28:10|79.06|79.01|79.06|79|79.06|79.01|79.04|78.99|3897
1652110100000|2022-05-09 15:28:20|79.04|79.01|78.95|78.88|79.06|79.01|78.95|78.88|13187
1652110110000|2022-05-09 15:28:30|78.92|78.89|78.9|78.83|78.94|78.9|78.9|78.83|6656
1652110120000|2022-05-09 15:28:40|78.92|78.85|78.9|78.84|78.92|78.86|78.9|78.83|0
1652110130000|2022-05-09 15:28:50|78.92|78.86|78.94|78.88|78.94|78.88|78.9|78.84|1779
1652110140000|2022-05-09 15:29:00|78.92|78.86|78.98|78.92|79.06|78.97|78.92|78.86|5589
1652110150000|2022-05-09 15:29:10|79|78.94|79.02|78.95|79.05|78.97|78.87|78.81|2519
1652110160000|2022-05-09 15:29:20|79.04|78.97|79.02|78.95|79.04|78.97|79.02|78.95|0
1652110170000|2022-05-09 15:29:30|79.04|78.97|78.98|78.93|79.04|78.97|78.96|78.89|5261
1652110180000|2022-05-09 15:29:40|78.96|78.91|78.88|78.83|78.98|78.91|78.87|78.81|2546
1652110190000|2022-05-09 15:29:50|78.86|78.81|78.91|78.83|78.91|78.83|78.83|78.77|4054
1652166000000|2022-05-10 07:00:00|79.87|79.16|79.59|79.28|79.87|79.71|79.59|79.16|219157
1652166010000|2022-05-10 07:00:10|79.58|79.47|79.58|79.47|79.61|79.47|79.36|79.12|67839
1652166020000|2022-05-10 07:00:20|79.53|79.39|79.32|79.14|79.75|79.6|79.32|79.1|37811
1652166030000|2022-05-10 07:00:30|79.31|79.11|79.46|79.3|79.55|79.36|79.31|79.11|59977
1652166040000|2022-05-10 07:00:40|79.49|79.48|79.85|79.66|79.87|79.72|79.48|79.24|48062
1652166050000|2022-05-10 07:00:50|79.86|79.64|79.69|79.53|79.87|79.75|79.66|79.38|22993
1652166060000|2022-05-10 07:01:00|79.68|79.49|79.62|79.47|79.69|79.52|79.62|79.47|2500
1652166070000|2022-05-10 07:01:10|79.6|79.46|79.57|79.39|79.6|79.46|79.49|79.3|26687
1652166080000|2022-05-10 07:01:20|79.56|79.35|79.6|79.45|79.69|79.51|79.55|79.35|8242
1652166090000|2022-05-10 07:01:30|79.59|79.47|79.79|79.65|79.8|79.66|79.59|79.47|13571
1652166100000|2022-05-10 07:01:40|79.77|79.66|79.64|79.51|79.77|79.66|79.63|79.48|30132
1652166110000|2022-05-10 07:01:50|79.63|79.47|79.74|79.61|79.75|79.61|79.58|79.46|11725
1652166120000|2022-05-10 07:02:00|79.73|79.57|79.69|79.55|79.76|79.61|79.69|79.53|18690
1652166130000|2022-05-10 07:02:10|79.64|79.57|79.69|79.59|79.69|79.61|79.64|79.55|37841
1652166140000|2022-05-10 07:02:20|79.76|79.6|79.68|79.49|79.79|79.7|79.68|79.49|16027
1652166150000|2022-05-10 07:02:30|79.67|79.51|79.72|79.56|79.73|79.63|79.66|79.49|7251
1652166160000|2022-05-10 07:02:40|79.73|79.64|79.78|79.67|79.78|79.67|79.67|79.49|17050
1652166170000|2022-05-10 07:02:50|79.79|79.68|79.8|79.67|79.87|79.75|79.79|79.66|22901
1652166180000|2022-05-10 07:03:00|79.79|79.66|79.95|79.84|80|79.84|79.77|79.62|82793
1652166190000|2022-05-10 07:03:10|80|79.85|80.31|80.17|80.34|80.18|80|79.85|60657
1652166200000|2022-05-10 07:03:20|80.29|80.16|80.33|80.17|80.41|80.24|80.28|80.1|9862
1652166210000|2022-05-10 07:03:30|80.32|80.16|80.03|79.91|80.32|80.17|80.03|79.89|18233
1652166220000|2022-05-10 07:03:40|80.01|79.82|79.93|79.76|80.02|79.89|79.91|79.75|6586
1652166230000|2022-05-10 07:03:50|79.92|79.75|79.86|79.69|79.93|79.76|79.84|79.68|2348
1652166240000|2022-05-10 07:04:00|79.85|79.71|79.72|79.56|79.85|79.71|79.71|79.56|6641
1652166250000|2022-05-10 07:04:10|79.71|79.54|79.74|79.62|79.74|79.62|79.67|79.49|28944
1652166260000|2022-05-10 07:04:20|79.83|79.63|80.11|79.97|80.12|80.03|79.83|79.63|29644
1652166270000|2022-05-10 07:04:30|80.09|79.93|80.06|79.93|80.12|79.93|80.04|79.85|272
1652166280000|2022-05-10 07:04:40|80.1|79.98|80.12|79.98|80.12|79.98|80.06|79.98|6297
1652166290000|2022-05-10 07:04:50|80.11|79.93|80.11|80|80.11|80|80.11|79.93|0
1652166300000|2022-05-10 07:05:00|80.12|79.93|80.14|80.05|80.14|80.05|80.12|79.93|17147
1652166310000|2022-05-10 07:05:10|80.15|80.04|80.23|80.05|80.26|80.09|80.11|80.04|22061
1652166320000|2022-05-10 07:05:20|80.25|80.07|80.25|80.07|80.25|80.07|80.25|80.07|10
1652166330000|2022-05-10 07:05:30|80.26|80.08|80.53|80.39|80.6|80.45|80.16|80.07|110496
1652166340000|2022-05-10 07:05:40|80.51|80.4|80.66|80.54|80.7|80.55|80.5|80.39|4763
1652166350000|2022-05-10 07:05:50|80.7|80.56|80.7|80.6|80.7|80.61|80.67|80.54|4675
1652166360000|2022-05-10 07:06:00|80.68|80.58|80.41|80.28|80.68|80.58|80.37|80.2|53882
1652166370000|2022-05-10 07:06:10|80.42|80.34|80.39|80.28|80.49|80.36|80.36|80.21|1032
1652166380000|2022-05-10 07:06:20|80.4|80.21|80.36|80.21|80.4|80.3|80.34|80.19|2003
1652166390000|2022-05-10 07:06:30|80.34|80.25|80.33|80.25|80.34|80.25|80.33|80.25|2000
1652166400000|2022-05-10 07:06:40|80.3|80.2|80.19|80.08|80.3|80.2|80.18|80.04|3609
1652166410000|2022-05-10 07:06:50|80.2|80.07|80.22|80.11|80.32|80.18|80.19|80.07|20200
1652166420000|2022-05-10 07:07:00|80.24|80.07|80.48|80.32|80.52|80.4|80.24|80.07|6198
1652166430000|2022-05-10 07:07:10|80.47|80.3|80.34|80.24|80.47|80.37|80.34|80.23|10
1652166440000|2022-05-10 07:07:20|80.35|80.21|80.27|80.12|80.35|80.27|80.24|80.1|4900
1652166450000|2022-05-10 07:07:30|80.26||80.23||80.27||80.23||6181
1652166460000|2022-05-10 07:07:40|80.22|80.1|80.19|80.07|80.23|80.1|80.16|80.07|3
1652166470000|2022-05-10 07:07:50|80.18||80.16||80.18||80.16||253
1652166480000|2022-05-10 07:08:00||80.08||80.06||80.08||80.04|192
1652166490000|2022-05-10 07:08:10|80.18|80.04|80.11|80.04|80.18|80.08|80.1|80|17427
1652166500000|2022-05-10 07:08:20|||||||||22350
1652166510000|2022-05-10 07:08:30|80.09|80|80.08|80.04|80.11|80.04|80.08|80|296
1652166520000|2022-05-10 07:08:40|80.11|80.05|80.09|80.02|80.13|80.05|80.05|80|7097
1652166530000|2022-05-10 07:08:50|80.06|80|79.87|79.77|80.09|80.02|79.87|79.77|50507
1652166540000|2022-05-10 07:09:00|79.88|79.78|79.92|79.82|79.96|79.89|79.88|79.76|41185
1652166550000|2022-05-10 07:09:10|79.9|79.79|79.84|79.78|79.9|79.79|79.84|79.72|2488
1652166560000|2022-05-10 07:09:20|||||||||5285
1652166570000|2022-05-10 07:09:30|79.82||79.82||79.82||79.82||110
1652166580000|2022-05-10 07:09:40|79.84|79.69|79.7|79.59|79.84|79.69|79.7|79.57|179
1652166590000|2022-05-10 07:09:50|79.68|79.56|79.64|79.53|79.7|79.57|79.64|79.52|27
1652166600000|2022-05-10 07:10:00|79.57|79.51|79.68|79.6|79.83|79.73|79.57|79.44|26988
1652166610000|2022-05-10 07:10:10|79.66|79.54|79.54|79.42|79.69|79.59|79.51|79.38|8010
1652166620000|2022-05-10 07:10:20|79.55|79.5|79.62|79.51|79.63|79.54|79.54|79.45|36050
1652166630000|2022-05-10 07:10:30|79.58|79.48|79.62|79.5|79.63|79.57|79.54|79.42|9634
1652166640000|2022-05-10 07:10:40|79.6|79.49|79.63|79.52|79.71|79.62|79.6|79.49|10940
1652166650000|2022-05-10 07:10:50|79.66|79.53|79.6|79.49|79.69|79.58|79.59|79.48|14846
1652166660000|2022-05-10 07:11:00|79.58|79.48|79.52|79.4|79.6|79.48|79.5|79.38|12731
1652166670000|2022-05-10 07:11:10|79.51|79.45|79.46|79.38|79.52|79.45|79.43|79.32|756
1652166680000|2022-05-10 07:11:20|79.44|79.33|79.35|79.29|79.44|79.33|79.34|79.28|270
1652166690000|2022-05-10 07:11:30|79.38|79.33|79.39|79.31|79.4|79.34|79.37|79.28|14504
1652166700000|2022-05-10 07:11:40|79.4|79.35|79.44|79.37|79.52|79.43|79.4|79.29|11006
1652166710000|2022-05-10 07:11:50|79.43|79.39|79.6|79.5|79.65|79.52|79.43|79.37|10430
1652166720000|2022-05-10 07:12:00|79.59|79.49|79.57|79.49|79.61|79.51|79.53|79.49|14832
1652166730000|2022-05-10 07:12:10|79.53|79.48|79.63|79.58|79.72|79.6|79.47|79.37|30713
1652166740000|2022-05-10 07:12:20|79.6|79.52|79.71|79.6|79.73|79.64|79.55|79.43|36107
1652166750000|2022-05-10 07:12:30|79.72|79.61|79.81|79.7|79.85|79.76|79.7|79.6|22787
1652166760000|2022-05-10 07:12:40|79.79|79.67|79.79|79.71|79.79|79.71|79.74|79.67|8149
1652166770000|2022-05-10 07:12:50|79.81|79.7|79.85|79.78|79.85|79.78|79.81|79.7|10121
1652166780000|2022-05-10 07:13:00|79.9|79.82|79.86|79.77|80.01|79.88|79.85|79.77|7902
1652166790000|2022-05-10 07:13:10|79.87|79.79|79.85|79.77|79.95|79.84|79.8|79.75|14324
1652166800000|2022-05-10 07:13:20|79.83||79.82||79.85||79.82||35197
1652166810000|2022-05-10 07:13:30|79.81|79.75|79.83|79.76|79.87|79.77|79.75|79.64|20430
1652166820000|2022-05-10 07:13:40|79.89|79.72|80.08|79.95|80.08|79.97|79.87|79.72|14001
1652166830000|2022-05-10 07:13:50|80.07|79.92|80.09|80.02|80.1|80.02|80.07|79.92|4
1652166840000|2022-05-10 07:14:00|80.04|79.96|79.86|79.76|80.04|79.97|79.85|79.71|10591
1652166850000|2022-05-10 07:14:10|79.85|79.73|79.91|79.82|79.92|79.82|79.79|79.69|22380
1652166860000|2022-05-10 07:14:20|79.92|79.81|79.94|79.82|79.98|79.89|79.92|79.81|3600
1652166870000|2022-05-10 07:14:30|79.93|79.81|79.89|79.81|79.93|79.81|79.89|79.81|50
1652166880000|2022-05-10 07:14:40|79.91|79.83|80|79.92|80.03|79.95|79.91|79.83|16944
1652166890000|2022-05-10 07:14:50|79.99|79.94|80|79.92|80|79.94|79.99|79.92|7230
1652166900000|2022-05-10 07:15:00|79.99|79.89|79.98|79.91|79.99|79.92|79.93|79.88|8163
1652166910000|2022-05-10 07:15:10|79.99|79.88|80.09|80|80.12|80.02|79.96|79.88|25012
1652166920000|2022-05-10 07:15:20|80.1|80.02|80.05|79.94|80.12|80.06|79.99|79.9|22610
1652166930000|2022-05-10 07:15:30|80.06|79.93|80.06|80|80.06|80|80.04|79.93|286
1652166940000|2022-05-10 07:15:40|80.05|79.95|80|79.95|80.05|79.96|79.95|79.84|28093
1652166950000|2022-05-10 07:15:50|80.03|79.97|80|79.95|80.04|79.97|79.99|79.95|14720
1652166960000|2022-05-10 07:16:00|80.02|79.97|80.05|79.92|80.06|80|80.02|79.91|13523
1652166970000|2022-05-10 07:16:10|80.04|79.94|80.03|79.96|80.04|79.98|80.01|79.9|4126
1652166980000|2022-05-10 07:16:20|80.02|79.92|80|79.96|80.02|79.96|80|79.92|7147
1652166990000|2022-05-10 07:16:30|79.99|79.97|80.02|79.96|80.02|79.97|79.98|79.93|8670
1652167010000|2022-05-10 07:16:50|80.01|79.94|79.99|79.94|80.01|79.96|79.99|79.94|5392
1652167020000|2022-05-10 07:17:00|79.98|79.91|79.92|79.88|79.98|79.91|79.9|79.8|3350
1652167030000|2022-05-10 07:17:10|79.93|79.86|79.96|79.9|79.98|79.91|79.93|79.86|12035
1652167040000|2022-05-10 07:17:20|||||||||5020
1652167050000|2022-05-10 07:17:30|79.94|79.88|80.02|79.99|80.08|79.99|79.94|79.88|20245
1652167060000|2022-05-10 07:17:40|79.99|79.98|80.01|79.93|80.02|79.98|79.99|79.9|14600
1652167070000|2022-05-10 07:17:50|80.02|79.97|80.14|80.03|80.15|80.07|79.99|79.92|17127
1652167080000|2022-05-10 07:18:00|80.13|80.05|80|79.92|80.13|80.09|79.99|79.9|56872
1652167090000|2022-05-10 07:18:10|80.01|79.94|80.08|80.01|80.1|80.03|80|79.94|40259
1652167100000|2022-05-10 07:18:20|80.07|79.97|80.01|79.91|80.07|80.03|80.01|79.91|62804
1652167110000|2022-05-10 07:18:30|80|79.92|79.96|79.9|80|79.96|79.96|79.9|4133
1652167120000|2022-05-10 07:18:40|79.98|79.92|79.89|79.85|79.98|79.94|79.86|79.76|24872
1652167130000|2022-05-10 07:18:50|79.88|79.8|79.86|79.77|79.88|79.83|79.86|79.77|7500
1652167140000|2022-05-10 07:19:00|79.87|79.82|80|79.93|80.05|79.98|79.87|79.76|48901
1652167150000|2022-05-10 07:19:10|79.99|79.95|80|79.92|80|79.96|79.97|79.87|11637
1652167160000|2022-05-10 07:19:20|79.99|79.94|80|79.92|80.01|79.96|79.98|79.89|17005
1652167170000|2022-05-10 07:19:30||79.89||79.95||79.95||79.89|10000
1652167180000|2022-05-10 07:19:40|79.99|79.92|79.9|79.83|80|79.92|79.9|79.82|0
1652167190000|2022-05-10 07:19:50|79.89|79.8|79.9|79.83|79.9|79.85|79.89|79.79|3033
1652167200000|2022-05-10 07:20:00|79.91|79.87|79.93|79.84|79.93|79.89|79.91|79.83|13830
1652167210000|2022-05-10 07:20:10|79.91|79.83|79.97|79.93|79.97|79.93|79.91|79.82|5671
1652167220000|2022-05-10 07:20:20|80|79.96|79.99|79.93|80|79.96|79.96|79.85|8189
1652167230000|2022-05-10 07:20:30|80|79.96|80.05|79.99|80.06|80.01|80|79.95|14182
1652167240000|2022-05-10 07:20:40|80.03|79.96|79.96|79.92|80.04|79.96|79.96|79.89|5000
1652167250000|2022-05-10 07:20:50|79.97|79.87|80|79.96|80|79.96|79.97|79.87|1929
1652167260000|2022-05-10 07:21:00|79.99|79.91|80.03|79.97|80.05|80|79.99|79.91|2375
1652167270000|2022-05-10 07:21:10|80.02|79.98|79.95|79.87|80.02|79.98|79.95|79.86|8315
1652167280000|2022-05-10 07:21:20|||||||||16
1652167290000|2022-05-10 07:21:30|||||||||9
1652167300000|2022-05-10 07:21:40|79.94|79.84|79.93|79.87|79.94|79.87|79.93|79.83|4101
1652167320000|2022-05-10 07:22:00|79.92||79.92||79.92||79.92||317
1652167330000|2022-05-10 07:22:10|79.91|79.85|79.82|79.79|79.91|79.85|79.82|79.73|7330
1652167340000|2022-05-10 07:22:20|79.84|79.8|79.83|79.79|79.86|79.8|79.83|79.79|7455
1652167350000|2022-05-10 07:22:30|79.86|79.8|79.91|79.84|79.94|79.87|79.86|79.79|1411
1652167360000|2022-05-10 07:22:40|79.92|79.86|80.02|79.97|80.05|80|79.92|79.86|33075
1652167370000|2022-05-10 07:22:50|80.01|79.98|80.01|79.94|80.02|79.99|79.98|79.89|14850
1652167380000|2022-05-10 07:23:00|80.02|79.95|80.04|80|80.04|80.01|80.01|79.92|15235
1652167390000|2022-05-10 07:23:10|80.03|79.96|80.12|80.07|80.13|80.07|80.01|79.91|11749
1652167400000|2022-05-10 07:23:20|80.11|80.03|80.02|79.96|80.11|80.03|80.01|79.92|12914
1652167410000|2022-05-10 07:23:30|80.01|79.92|79.94|79.85|80.01|79.92|79.93|79.83|4206
1652167420000|2022-05-10 07:23:40|79.93|79.84|79.88|79.79|79.93|79.85|79.88|79.79|2500
1652167430000|2022-05-10 07:23:50||79.8||79.84||79.84||79.8|2039
1652167440000|2022-05-10 07:24:00|79.89|79.85|79.82|79.75|79.9|79.85|79.81|79.7|10201
1652167450000|2022-05-10 07:24:10|79.81|79.72|79.87|79.8|79.87|79.83|79.81|79.72|7101
1652167460000|2022-05-10 07:24:20|79.9|79.77|79.93|79.88|79.93|79.89|79.9|79.77|6554
1652167470000|2022-05-10 07:24:30|79.99|79.87|79.96|79.89|79.99|79.9|79.96|79.87|439
1652167480000|2022-05-10 07:24:40|79.98|79.9|80.06|79.97|80.1|80.02|79.98|79.9|16931
1652167490000|2022-05-10 07:24:50|80.08|79.98|80.05|79.97|80.09|80.01|80.05|79.96|4713
1652167500000|2022-05-10 07:25:00|80.04|79.96|79.94|79.87|80.04|79.96|79.94|79.87|7214
1652167510000|2022-05-10 07:25:10|79.93|79.84|79.93|79.88|79.93|79.88|79.88|79.79|11282
1652167520000|2022-05-10 07:25:20|79.98|79.91|79.98|79.92|80.06|79.99|79.98|79.89|55665
1652167530000|2022-05-10 07:25:30|80|79.93|80.05|79.96|80.14|80.05|80|79.93|5514
1652167540000|2022-05-10 07:25:40|80.04|79.94|80.04|79.98|80.1|80.04|80.02|79.92|32314
1652167550000|2022-05-10 07:25:50|80.03|79.95|80.02|79.95|80.03|79.98|80.02|79.92|8827
1652167560000|2022-05-10 07:26:00|80.03|79.98|80.1|80.01|80.14|80.05|80.03|79.98|9204
1652167570000|2022-05-10 07:26:10|80.09|80.05|80.07|80.01|80.09|80.05|80.05|80.01|9408
1652167580000|2022-05-10 07:26:20|80.06|79.98|80.03|79.95|80.06|79.98|80.01|79.92|11103
1652167590000|2022-05-10 07:26:30|80.02|79.93|79.98|79.91|80.02|79.95|79.98|79.89|7217
1652167600000|2022-05-10 07:26:40|79.97|79.89|79.96|79.89|79.97|79.89|79.95|79.85|0
1652167610000|2022-05-10 07:26:50|79.95||79.95||79.95||79.95||92
1652167620000|2022-05-10 07:27:00|79.96|79.91|80.1|80.04|80.1|80.05|79.96|79.9|15529
1652167630000|2022-05-10 07:27:10||80.03||80.03||80.03||80.03|0
1652167640000|2022-05-10 07:27:20|80.08|79.98|80.06|79.98|80.09|80.02|80.06|79.97|33593
1652167650000|2022-05-10 07:27:30|80.05|79.96|80.02|79.94|80.05|80.01|80.02|79.92|34951
1652167660000|2022-05-10 07:27:40|80.01|79.93|80.03|79.97|80.03|79.98|80.01|79.93|49488
1652167670000|2022-05-10 07:27:50|80.04|79.99|80.08|80.02|80.1|80.02|80.04|79.99|3797
1652167680000|2022-05-10 07:28:00|80.06|80.01|80.06|80|80.06|80.01|80.06|80|1520
1652167700000|2022-05-10 07:28:20|||||||||1824
1652167710000|2022-05-10 07:28:30||80.02||79.97||80.02||79.97|2583
1652167720000|2022-05-10 07:28:40|80.05|79.93|79.97|79.88|80.05|79.93|79.97|79.88|3789
1652167730000|2022-05-10 07:28:50|79.98|79.93|80.07|80|80.08|80|79.98|79.93|4463
1652167740000|2022-05-10 07:29:00|80.06|79.98|80.06|79.97|80.06|80.02|80.06|79.96|0
1652167750000|2022-05-10 07:29:10|80.04|79.96|79.96|79.87|80.04|79.96|79.96|79.87|34526
1652167760000|2022-05-10 07:29:20|79.94|79.88|79.93|79.84|79.94|79.91|79.86|79.77|34110
1652167770000|2022-05-10 07:29:30|79.92|79.86|79.96|79.9|79.96|79.92|79.91|79.84|31181
1652167780000|2022-05-10 07:29:40|79.98|79.91|79.98|79.94|79.98|79.94|79.98|79.91|500
1652167790000|2022-05-10 07:29:50|79.97|79.92|79.94|79.88|79.97|79.92|79.92|79.86|3527
1652167800000|2022-05-10 07:30:00|79.93|79.89|79.65|79.56|79.94|79.89|79.64|79.53|34267
1652167810000|2022-05-10 07:30:10|79.64|79.54|79.57|79.5|79.76|79.65|79.57|79.49|25610
1652167820000|2022-05-10 07:30:20|79.56|79.47|79.63|79.52|79.63|79.53|79.52|79.42|18249
1652167830000|2022-05-10 07:30:30|79.61|79.53|79.45|79.38|79.61|79.53|79.45|79.33|18257
1652167840000|2022-05-10 07:30:40|||||||||1302
1652167850000|2022-05-10 07:30:50|79.48|79.41|79.51|79.46|79.57|79.47|79.48|79.38|5211
1652167860000|2022-05-10 07:31:00|79.54|79.45|79.58|79.5|79.59|79.5|79.53|79.44|14426
1652167870000|2022-05-10 07:31:10|79.59|79.49|79.68|79.59|79.7|79.59|79.59|79.49|25277
1652167880000|2022-05-10 07:31:20|79.65|79.57|79.62|79.57|79.65|79.57|79.62|79.52|10
1652167890000|2022-05-10 07:31:30|79.61|79.58|79.59|79.54|79.61|79.58|79.59|79.54|9
1652167900000|2022-05-10 07:31:40|79.58||79.58||79.58||79.58||1249
1652167910000|2022-05-10 07:31:50|79.57|79.48|79.5|79.43|79.57|79.49|79.49|79.41|8105
1652167920000|2022-05-10 07:32:00|79.51|79.47|79.65|79.57|79.65|79.57|79.51|79.46|6141
1652167930000|2022-05-10 07:32:10|79.66|79.61|79.73|79.65|79.74|79.66|79.63|79.61|73291
1652167940000|2022-05-10 07:32:20|79.75|79.68|79.63|79.53|79.82|79.71|79.62|79.52|27521
1652167950000|2022-05-10 07:32:30|79.62|79.54|79.53|79.43|79.62|79.54|79.52|79.43|4115
1652167960000|2022-05-10 07:32:40|79.54|79.47|79.57|79.49|79.58|79.5|79.54|79.44|375
1652167970000|2022-05-10 07:32:50|79.56|79.46|79.52|79.41|79.56|79.46|79.49|79.4|0
1652167980000|2022-05-10 07:33:00|79.5|79.38|79.54|79.46|79.54|79.46|79.45|79.34|18403
1652167990000|2022-05-10 07:33:10|79.55|79.47|79.53|79.46|79.62|79.53|79.51|79.46|18055
1652168000000|2022-05-10 07:33:20|79.52|79.41|79.52|79.43|79.53|79.46|79.48|79.38|285
1652168010000|2022-05-10 07:33:30|79.53|79.47|79.53|79.47|79.55|79.48|79.51|79.42|2584
1652168020000|2022-05-10 07:33:40|79.54|79.45|79.52|79.43|79.55|79.49|79.52|79.43|3402
1652168030000|2022-05-10 07:33:50|79.54|79.46|79.57|79.48|79.57|79.5|79.52|79.43|0
1652168040000|2022-05-10 07:34:00|79.56|79.47|79.54|79.48|79.56|79.48|79.52|79.47|3164
1652168050000|2022-05-10 07:34:10|79.53|79.46|79.48|79.44|79.54|79.46|79.47|79.4|3266
1652168060000|2022-05-10 07:34:20|79.5|79.45|79.58|79.52|79.6|79.52|79.5|79.45|20394
1652168070000|2022-05-10 07:34:30|79.56|79.48|79.52|79.44|79.56|79.48|79.46|79.37|5222
1652168080000|2022-05-10 07:34:40|79.51|79.43|79.51|79.44|79.51|79.47|79.51|79.43|4362
1652168090000|2022-05-10 07:34:50|79.52|79.42|79.44|79.39|79.52|79.47|79.44|79.38|5062
1652168100000|2022-05-10 07:35:00|79.46||79.45||79.47||79.45||5212
1652168110000|2022-05-10 07:35:10|79.47|79.4|79.5|79.4|79.56|79.46|79.47|79.38|7353
1652168120000|2022-05-10 07:35:20|79.48|79.38|79.53|79.44|79.57|79.48|79.47|79.38|15567
1652168130000|2022-05-10 07:35:30|79.54|79.47|79.56|79.48|79.57|79.48|79.54|79.47|40503
1652168140000|2022-05-10 07:35:40|79.57|79.51|79.62|79.55|79.64|79.55|79.57|79.51|8701
1652168150000|2022-05-10 07:35:50|79.65|79.58|79.61|79.53|79.69|79.59|79.61|79.53|1742
1652168160000|2022-05-10 07:36:00|79.62|79.56|79.75|79.67|79.76|79.67|79.62|79.56|1862
1652168170000|2022-05-10 07:36:10|79.74|79.65|79.75|79.69|79.75|79.69|79.69|79.61|11543
1652168180000|2022-05-10 07:36:20|79.77|79.67|79.79|79.71|79.84|79.76|79.77|79.67|8921
1652168190000|2022-05-10 07:36:30|79.78|79.7|79.82|79.72|79.9|79.79|79.73|79.63|29238
1652168200000|2022-05-10 07:36:40|79.81|79.71|79.86|79.77|79.9|79.81|79.8|79.71|1205
1652168210000|2022-05-10 07:36:50|79.87|79.8|79.9|79.81|79.94|79.84|79.87|79.8|1230
1652168220000|2022-05-10 07:37:00|79.89|79.8|79.92|79.83|79.93|79.86|79.88|79.8|4230
1652168230000|2022-05-10 07:37:10|79.91|79.82|79.95|79.87|79.97|79.87|79.9|79.82|2244
1652168240000|2022-05-10 07:37:20|79.94|79.85|79.93|79.84|79.95|79.88|79.93|79.83|9997
1652168250000|2022-05-10 07:37:30|79.91|79.82|79.91|79.82|79.92|79.83|79.89|79.82|0
1652168260000|2022-05-10 07:37:40|||||||||7958
1652168280000|2022-05-10 07:38:00|79.92|79.88|79.96|79.88|79.97|79.89|79.92|79.83|10466
1652168290000|2022-05-10 07:38:10|79.95|79.87|79.99|79.93|80|79.93|79.94|79.85|6865
1652168300000|2022-05-10 07:38:20|79.98|79.9|79.98|79.89|79.98|79.9|79.98|79.89|8947
1652168310000|2022-05-10 07:38:30|79.99|79.9|79.98|79.9|79.99|79.9|79.98|79.9|620
1652168320000|2022-05-10 07:38:40|79.99|79.93|80.01|79.92|80.07|79.99|79.99|79.92|6047
1652168330000|2022-05-10 07:38:50|80.02|79.96|80.03|79.98|80.08|79.99|80.02|79.95|4170
1652168340000|2022-05-10 07:39:00|80.01|79.96|79.93|79.83|80.01|79.98|79.92|79.82|15399
1652168350000|2022-05-10 07:39:10|79.92|79.82|79.95|79.88|79.95|79.88|79.92|79.81|13166
1652168360000|2022-05-10 07:39:20|79.94|79.86|79.94|79.84|79.94|79.86|79.94|79.84|0
1652168370000|2022-05-10 07:39:30|79.95|79.85|79.93|79.84|79.95|79.88|79.93|79.84|292
1652168380000|2022-05-10 07:39:40|79.9|79.82|79.94|79.88|79.94|79.88|79.9|79.8|1114
1652168390000|2022-05-10 07:39:50|79.96|79.89|79.96|79.88|79.96|79.89|79.96|79.87|6502
1652168400000|2022-05-10 07:40:00|79.95|79.86|79.93|79.84|79.95|79.86|79.92|79.83|0
1652168410000|2022-05-10 07:40:10|79.91|79.85|79.91|79.82|79.91|79.85|79.91|79.82|0
1652168420000|2022-05-10 07:40:20|79.93|79.86|79.94|79.87|79.94|79.88|79.93|79.84|14876
1652168430000|2022-05-10 07:40:30|||||||||798
1652168440000|2022-05-10 07:40:40|79.93|79.85|79.92|79.84|79.93|79.85|79.92|79.82|18860
1652168450000|2022-05-10 07:40:50|79.9|79.82|79.9|79.82|79.9|79.83|79.9|79.81|15
1652168460000|2022-05-10 07:41:00|79.93|79.83|80|79.94|80.02|79.94|79.93|79.83|11033
1652168470000|2022-05-10 07:41:10|80.05|79.92|80.04|79.97|80.06|79.97|80.04|79.92|1663
1652168480000|2022-05-10 07:41:20|80.03|79.94|80.03|79.94|80.03|79.94|80.03|79.94|3
1652168490000|2022-05-10 07:41:30|80.01|79.97|79.99|79.9|80.01|79.97|79.99|79.9|2766
1652168500000|2022-05-10 07:41:40|79.98|79.88|79.96|79.87|79.98|79.89|79.91|79.82|3737
1652168510000|2022-05-10 07:41:50|79.95||79.95||79.95||79.95||1857
1652168520000|2022-05-10 07:42:00|79.96|79.88|80|79.91|80|79.94|79.95|79.88|4432
1652168530000|2022-05-10 07:42:10|79.99|79.9|80|79.9|80|79.93|79.99|79.9|19241
1652168540000|2022-05-10 07:42:20|79.99|79.91|80|79.93|80|79.93|79.99|79.9|250
1652168550000|2022-05-10 07:42:30||79.98||79.93||79.98||79.92|2500
1652168560000|2022-05-10 07:42:40|79.99|79.91|79.93|79.84|80|79.91|79.93|79.82|6578
1652168570000|2022-05-10 07:42:50|79.92|79.83|79.84|79.75|79.93|79.84|79.83|79.75|610
1652168580000|2022-05-10 07:43:00|79.83|79.74|79.79|79.72|79.83|79.74|79.79|79.71|550
1652168590000|2022-05-10 07:43:10|79.78|79.69|79.88|79.79|79.93|79.84|79.78|79.68|9873
1652168600000|2022-05-10 07:43:20|79.87|79.8|79.86|79.81|79.89|79.81|79.85|79.78|5694
1652168610000|2022-05-10 07:43:30|||||||||2117
1652168620000|2022-05-10 07:43:40|79.85|79.8|79.78|79.71|79.86|79.8|79.78|79.69|633
1652168630000|2022-05-10 07:43:50|79.77|79.69|79.78|79.69|79.82|79.73|79.77|79.68|47
1652168650000|2022-05-10 07:44:10|79.79|79.71|79.8|79.74|79.81|79.75|79.79|79.71|11827
1652168660000|2022-05-10 07:44:20|79.81|79.72|79.82|79.75|79.84|79.79|79.81|79.72|5247
1652168670000|2022-05-10 07:44:30|79.81|79.73|79.84|79.76|79.84|79.76|79.81|79.72|1122
1652168680000|2022-05-10 07:44:40|79.83|79.74|79.85|79.79|79.85|79.79|79.83|79.74|0
1652168690000|2022-05-10 07:44:50||79.78||79.77||79.78||79.76|2556
1652168700000|2022-05-10 07:45:00||79.8||79.78||79.8||79.78|0
1652168710000|2022-05-10 07:45:10|79.87|79.8|79.87|79.81|79.88|79.81|79.86|79.78|329
1652168720000|2022-05-10 07:45:20|79.85|79.78|79.81|79.75|79.87|79.78|79.78|79.69|5904
1652168740000|2022-05-10 07:45:40|79.83|79.77|79.83|79.74|79.84|79.78|79.83|79.74|10849
1652168750000|2022-05-10 07:45:50|79.84|79.75|79.88|79.81|79.89|79.87|79.84|79.75|43201
1652168760000|2022-05-10 07:46:00|79.91|79.82|79.81|79.76|79.92|79.84|79.81|79.73|10374
1652168770000|2022-05-10 07:46:10|79.8|79.74|79.8|79.71|79.8|79.75|79.8|79.71|0
1652168780000|2022-05-10 07:46:20|79.79|79.7|79.7|79.63|79.79|79.7|79.7|79.62|7289
1652168790000|2022-05-10 07:46:30|79.71|79.64|79.72|79.65|79.72|79.68|79.7|79.62|28757
1652168800000|2022-05-10 07:46:40|79.71|79.66|79.69|79.62|79.71|79.66|79.68|79.59|1257
1652168810000|2022-05-10 07:46:50||79.61||79.62||79.62||79.6|122
1652168820000|2022-05-10 07:47:00|79.71|79.66|79.72|79.65|79.72|79.67|79.71|79.62|2878
1652168830000|2022-05-10 07:47:10|79.75|79.68|79.78|79.69|79.78|79.7|79.75|79.65|835
1652168840000|2022-05-10 07:47:20|79.79|79.7|79.76|79.7|79.79|79.71|79.76|79.68|4907
1652168850000|2022-05-10 07:47:30|79.79|79.71|79.8|79.71|79.84|79.75|79.78|79.7|1164
1652168860000|2022-05-10 07:47:40|79.76|79.72|79.76|79.7|79.76|79.74|79.76|79.7|3024
1652168870000|2022-05-10 07:47:50|79.74|79.67|79.74|79.66|79.74|79.7|79.73|79.65|4275
1652168880000|2022-05-10 07:48:00|79.75|79.71|79.78|79.7|79.81|79.74|79.75|79.69|4328
1652168890000|2022-05-10 07:48:10|79.77|79.69|79.76|79.68|79.77|79.69|79.76|79.67|0
1652168900000|2022-05-10 07:48:20|79.74|79.67|79.8|79.75|79.82|79.76|79.74|79.67|6369
1652168910000|2022-05-10 07:48:30|79.82||79.82||79.82||79.82||1139
1652168920000|2022-05-10 07:48:40|79.83|79.77|79.89|79.8|79.97|79.88|79.83|79.77|12824
1652168940000|2022-05-10 07:49:00|79.9|79.81|79.83|79.8|79.91|79.84|79.83|79.76|3259
1652168960000|2022-05-10 07:49:20|79.82|79.76|79.77|79.7|79.82|79.76|79.77|79.69|227
1652168970000|2022-05-10 07:49:30|79.76|79.67|79.75|79.67|79.76|79.67|79.75|79.67|0
1652168980000|2022-05-10 07:49:40|79.76|79.72|79.78|79.69|79.79|79.72|79.76|79.69|25832
1652168990000|2022-05-10 07:49:50|79.79|79.73|79.86|79.81|79.88|79.85|79.79|79.73|27153
1652169000000|2022-05-10 07:50:00|79.87|79.82|79.84|79.81|79.88|79.82|79.84|79.81|5814
1652169010000|2022-05-10 07:50:10|||||||||1570
1652169020000|2022-05-10 07:50:20|79.86|79.82|79.86|79.81|79.88|79.82|79.86|79.81|10773
1652169030000|2022-05-10 07:50:30|79.85|79.78|79.76|79.7|79.85|79.78|79.71|79.63|13746
1652169040000|2022-05-10 07:50:40|79.75|79.67|79.77|79.71|79.78|79.72|79.75|79.66|11000
1652169060000|2022-05-10 07:51:00|79.76|79.7|79.78|79.73|79.79|79.74|79.76|79.68|2576
1652169070000|2022-05-10 07:51:10|79.79|79.72|79.78|79.7|79.79|79.74|79.78|79.69|17887
1652169080000|2022-05-10 07:51:20|79.77|79.69|79.79|79.72|79.8|79.72|79.76|79.67|0
1652169090000|2022-05-10 07:51:30|||||||||5000
1652169100000|2022-05-10 07:51:40|79.78|79.7|79.81|79.76|79.81|79.76|79.78|79.7|2324
1652169110000|2022-05-10 07:51:50|79.84|79.74|79.88|79.79|79.93|79.83|79.83|79.74|8694
1652169120000|2022-05-10 07:52:00|79.86|79.78|79.88|79.81|79.89|79.81|79.86|79.78|4
1652169130000|2022-05-10 07:52:10|79.89||79.86||79.89||79.86||0
1652169150000|2022-05-10 07:52:30|79.88||79.87||79.89||79.85||2001
1652169160000|2022-05-10 07:52:40|79.83|79.8|79.9|79.84|79.9|79.84|79.8|79.75|4970
1652169170000|2022-05-10 07:52:50|79.89|79.83|79.83|79.79|79.89|79.83|79.83|79.76|3441
1652169180000|2022-05-10 07:53:00|79.82||79.82||79.84||79.82||42
1652169190000|2022-05-10 07:53:10|79.84|79.8|79.85|79.8|79.89|79.8|79.84|79.8|3377
1652169200000|2022-05-10 07:53:20|79.87|79.81|79.87|79.83|79.9|79.83|79.87|79.81|4
1652169210000|2022-05-10 07:53:30|79.84|79.82|79.82|79.74|79.84|79.82|79.81|79.71|6870
1652169220000|2022-05-10 07:53:40|79.81|79.73|79.83|79.76|79.87|79.79|79.81|79.73|5882
1652169230000|2022-05-10 07:53:50|79.82|79.75|79.75|79.69|79.83|79.75|79.72|79.63|3098
1652169240000|2022-05-10 07:54:00|79.76|79.7|79.75|79.69|79.76|79.7|79.75|79.69|10000
1652169260000|2022-05-10 07:54:20|79.76|79.71|79.84|79.78|79.85|79.78|79.76|79.71|21474
1652169270000|2022-05-10 07:54:30|79.85|79.79|79.89|79.83|79.89|79.83|79.85|79.79|9510
1652169280000|2022-05-10 07:54:40|79.88|79.82|79.87|79.81|79.88|79.83|79.87|79.81|103
1652169290000|2022-05-10 07:54:50|79.88|79.8|79.81|79.73|79.89|79.8|79.8|79.72|9230
1652169300000|2022-05-10 07:55:00|79.8|79.72|79.74|79.67|79.81|79.72|79.74|79.66|6278
1652169310000|2022-05-10 07:55:10|79.75|79.66|79.77|79.72|79.77|79.72|79.75|79.66|1780
1652169320000|2022-05-10 07:55:20|79.76|79.7|79.77|79.68|79.77|79.7|79.76|79.68|0
1652169330000|2022-05-10 07:55:30|79.76|79.69|79.77|79.72|79.77|79.72|79.76|79.69|3658
1652169340000|2022-05-10 07:55:40|79.79|79.7|79.88|79.81|79.89|79.82|79.79|79.7|8632
1652169350000|2022-05-10 07:55:50|79.89|79.8|79.9|79.83|79.9|79.83|79.88|79.8|56
1652169360000|2022-05-10 07:56:00|79.91|79.82|79.94|79.89|79.97|79.9|79.91|79.82|12003
1652169370000|2022-05-10 07:56:10|79.99|79.87|80|79.91|80.01|79.93|79.97|79.87|106
1652169380000|2022-05-10 07:56:20|79.97|79.9|79.99|79.91|80|79.91|79.97|79.9|622
1652169390000|2022-05-10 07:56:30|79.98|79.9|79.96|79.89|79.98|79.9|79.96|79.89|514
1652169400000|2022-05-10 07:56:40|79.98|79.9|80|79.92|80|79.92|79.98|79.9|0
1652169410000|2022-05-10 07:56:50|79.99|79.91|79.99|79.9|79.99|79.91|79.98|79.9|0
1652169420000|2022-05-10 07:57:00|79.97|79.89|79.94|79.9|79.97|79.93|79.89|79.83|36299
1652169430000|2022-05-10 07:57:10|79.93|79.87|79.96|79.88|79.96|79.91|79.92|79.85|9827
1652169440000|2022-05-10 07:57:20||79.89||79.91||79.92||79.89|5000
1652169450000|2022-05-10 07:57:30|79.98|79.89|79.97|79.91|79.98|79.95|79.97|79.89|2234
1652169470000|2022-05-10 07:57:50|79.96|79.9|79.97|79.9|79.97|79.9|79.95|79.87|3127
1652169480000|2022-05-10 07:58:00||79.93||79.93||79.93||79.93|0
1652169490000|2022-05-10 07:58:10|79.99|79.91|80|79.96|80.05|79.98|79.99|79.91|23307
1652169500000|2022-05-10 07:58:20||79.97||79.96||79.97||79.96|2650
1652169520000|2022-05-10 07:58:40|79.98|79.95|79.95|79.88|79.98|79.95|79.95|79.87|1882
1652169530000|2022-05-10 07:58:50|79.94|79.86|79.95|79.88|79.95|79.89|79.94|79.85|727
1652169540000|2022-05-10 07:59:00|79.96|79.89|79.97|79.88|79.97|79.9|79.96|79.88|1756
1652169550000|2022-05-10 07:59:10|79.98|79.91|79.95|79.89|79.98|79.91|79.95|79.88|4619
1652169570000|2022-05-10 07:59:30||79.9||79.9||79.9||79.89|12443
1652169580000|2022-05-10 07:59:40|79.96|79.91|79.98|79.92|79.98|79.94|79.96|79.91|2236
1652169590000|2022-05-10 07:59:50|79.97|79.91|79.95|79.88|79.97|79.91|79.94|79.88|0
1652169600000|2022-05-10 08:00:00|79.96|79.9|80.07|80.01|80.07|80.01|79.96|79.9|10419
1652169610000|2022-05-10 08:00:10|80.04|80.03|80.06|80.01|80.09|80.03|80.04|80.01|1144
1652169620000|2022-05-10 08:00:20||79.99||80.02||80.02||79.99|7888
1652169630000|2022-05-10 08:00:30||80||80||80||79.99|1863
1652169640000|2022-05-10 08:00:40|80.04|79.99|79.96|79.91|80.04|79.99|79.96|79.91|21687
1652169650000|2022-05-10 08:00:50|79.97||79.97||79.97||79.97||0
1652169660000|2022-05-10 08:01:00|79.96|79.9|79.94|79.9|79.96|79.9|79.94|79.9|2536
1652169670000|2022-05-10 08:01:10|||||||||22918
1652169680000|2022-05-10 08:01:20|79.95|79.91|80.03|79.98|80.03|79.98|79.95|79.91|14808
1652169690000|2022-05-10 08:01:30|80.04|80|80.06|80|80.06|80|80.04|80|2230
1652169700000|2022-05-10 08:01:40|80.05|79.98|80.05|80.01|80.06|80.01|80.04|79.98|625
1652169710000|2022-05-10 08:01:50|80.04|80|80.03|79.99|80.04|80.01|80.01|79.98|10529
1652169720000|2022-05-10 08:02:00|80|79.98|79.97|79.91|80.03|79.98|79.95|79.9|12885
1652169730000|2022-05-10 08:02:10|79.98|79.92|79.98|79.94|79.98|79.94|79.98|79.91|3131
1652169740000|2022-05-10 08:02:20|79.99|79.95|80|79.95|80|79.96|79.99|79.95|4084
1652169750000|2022-05-10 08:02:30|79.99|79.96|79.95|79.9|80|79.96|79.95|79.9|830
1652169760000|2022-05-10 08:02:40|79.94|79.88|79.93|79.88|79.94|79.88|79.91|79.84|6341
1652169770000|2022-05-10 08:02:50|79.9|79.86|79.85|79.8|79.9|79.86|79.83|79.75|9384
1652169790000|2022-05-10 08:03:10|79.86|79.82|79.88|79.82|79.9|79.85|79.86|79.8|16318
1652169800000|2022-05-10 08:03:20|79.89|79.84|79.89|79.85|79.9|79.85|79.87|79.81|18471
1652169810000|2022-05-10 08:03:30|||||||||487
1652169820000|2022-05-10 08:03:40|79.87|79.81|79.87|79.84|79.87|79.84|79.87|79.8|270
1652169840000|2022-05-10 08:04:00|79.89|79.85|79.89|79.84|79.9|79.85|79.89|79.84|2778
1652169860000|2022-05-10 08:04:20|||||||||51
1652169870000|2022-05-10 08:04:30|79.9|79.85|79.99|79.93|79.99|79.94|79.9|79.85|13906
1652169880000|2022-05-10 08:04:40|80|79.94|79.99|79.94|80.05|80|79.96|79.89|42026
1652169890000|2022-05-10 08:04:50|80|79.97|80.07|80.01|80.09|80.01|80|79.97|6403
1652169900000|2022-05-10 08:05:00|80.05|79.99|80.08|80.02|80.08|80.02|80.03|79.97|3789
1652169910000|2022-05-10 08:05:10|80.07|80|80.08|80.04|80.08|80.04|80.07|79.99|9
1652169920000|2022-05-10 08:05:20|80.09|80.05|80.08|80.01|80.11|80.1|80.06|80.01|90595
1652169930000|2022-05-10 08:05:30|80.06|80.02|80.09|80.04|80.1|80.04|80.05|80.01|5927
1652169940000|2022-05-10 08:05:40|80.1|80.06|80.1|80.06|80.1|80.06|80.1|80.06|0
1652169950000|2022-05-10 08:05:50|80.07|80.04|80.08|80.03|80.09|80.04|80.06|79.99|7548
1652169960000|2022-05-10 08:06:00|80.07|80.02|80.05|80|80.07|80.02|80.04|79.98|2044
1652169970000|2022-05-10 08:06:10|80.07|80.02|80.08|80.02|80.08|80.02|80.07|80.02|2064
1652169980000|2022-05-10 08:06:20|80.07||80.08||80.08||80.07||29017
1652169990000|2022-05-10 08:06:30|80.07|80.03|80.08|80.03|80.08|80.04|80.07|80.03|2012
1652170000000|2022-05-10 08:06:40|80.1|80.08|80.1|80.05|80.11|80.08|80.08|80.03|49537
1652170010000|2022-05-10 08:06:50|80.09|80.04|80.01|79.94|80.09|80.04|80.01|79.94|9476
1652170020000|2022-05-10 08:07:00|80|79.95|80.06|80.02|80.06|80.04|80|79.95|30626
1652170030000|2022-05-10 08:07:10|80.05|80.03|80.02|79.95|80.05|80.03|80.02|79.94|936
1652170040000|2022-05-10 08:07:20|80.01|79.94|79.95|79.91|80.01|79.94|79.94|79.87|94
1652170060000|2022-05-10 08:07:40|79.97|79.92|80|79.94|80|79.94|79.97|79.92|4510
1652170070000|2022-05-10 08:07:50||79.96||79.96||79.96||79.96|0
1652170080000|2022-05-10 08:08:00|80.03|79.97|80.03|79.99|80.04|79.99|80.03|79.97|12903
1652170090000|2022-05-10 08:08:10|80.05|80|80.07|80.03|80.08|80.04|80.05|80|5451
1652170100000|2022-05-10 08:08:20|80.08|80.04|80.08|80.04|80.08|80.04|80.08|80.04|834
1652170120000|2022-05-10 08:08:40|80.1|80.05|80.11|80.08|80.11|80.08|80.1|80.05|11920
1652170130000|2022-05-10 08:08:50|80.1|80.07|80.1|80.06|80.11|80.07|80.1|80.05|1737
1652170140000|2022-05-10 08:09:00|||||||||506
1652170150000|2022-05-10 08:09:10|80.09|80.03|80.09|80.05|80.09|80.05|80.05|80.01|12134
1652170160000|2022-05-10 08:09:20||80.03||80.05||80.05||80.03|11787
1652170170000|2022-05-10 08:09:30|80.1|80.06|80.12|80.09|80.12|80.09|80.1|80.06|11907
1652170180000|2022-05-10 08:09:40|80.11|80.08|80.11|80.06|80.12|80.08|80.11|80.06|5813
1652170190000|2022-05-10 08:09:50||80.07||80.07||80.07||80.07|1190
1652170200000|2022-05-10 08:10:00|80.1|80.05|80.1|80.06|80.1|80.06|80.1|80.04|800
1652170210000|2022-05-10 08:10:10|80.09|80.04|80.09|80.04|80.09|80.04|80.07|80.03|1455
1652170230000|2022-05-10 08:10:30|80.08|80.02|80.07|80.02|80.08|80.02|80.07|80.01|872
1652170240000|2022-05-10 08:10:40|80.06|80.01|80.02|79.98|80.06|80.03|80|79.96|11282
1652170250000|2022-05-10 08:10:50|80.03|80|80.03|80|80.03|80.01|80.03|80|7104
1652170260000|2022-05-10 08:11:00|80.04|80.02|80.07|80.02|80.07|80.04|80.04|80|6042
1652170270000|2022-05-10 08:11:10|80.06|80.01|80.04|80|80.06|80.01|80.04|80|16981
1652170280000|2022-05-10 08:11:20|80.06|80.01|80.04|80.02|80.06|80.02|80.04|80|7694
1652170290000|2022-05-10 08:11:30|||||||||1480
1652170300000|2022-05-10 08:11:40|||||||||5
1652170320000|2022-05-10 08:12:00|80.03|80|80.03|80|80.04|80|80.03|80|921
1652170330000|2022-05-10 08:12:10|80.05|80.02|80.09|80.04|80.12|80.06|80.05|80.02|7592
1652170340000|2022-05-10 08:12:20|||||||||2622
1652170350000|2022-05-10 08:12:30|80.1|80.06|80.1|80.06|80.1|80.06|80.1|80.04|2244
1652170360000|2022-05-10 08:12:40|80.08|80.04|80.05|80.01|80.1|80.04|80.05|80|6520
1652170370000|2022-05-10 08:12:50|80.04||80.04||80.04||80.04||0
1652170380000|2022-05-10 08:13:00|80.05|80.02|80.08|80.02|80.09|80.03|80.05|80.02|11930
1652170390000|2022-05-10 08:13:10|80.1|80.04|80.07|80.01|80.1|80.06|80.07|80.01|2087
1652170400000|2022-05-10 08:13:20||80.03||80.03||80.03||80.03|0
1652170420000|2022-05-10 08:13:40|||||||||100100
1652170430000|2022-05-10 08:13:50|80.06|80.01|80.06|80.02|80.07|80.03|80.03|80|7895
1652170440000|2022-05-10 08:14:00|80.07|80.03|80.1|80.07|80.1|80.07|80.07|80.03|9330
1652170450000|2022-05-10 08:14:10|80.09|80.06|80.05|80.01|80.09|80.06|80.05|80|1470
1652170460000|2022-05-10 08:14:20||80.02||80.02||80.02||80.02|350
1652170470000|2022-05-10 08:14:30|80.03|80.01|79.99|79.95|80.03|80.01|79.99|79.94|7049
1652170480000|2022-05-10 08:14:40|80.01|79.94|80|79.94|80.01|79.95|80|79.94|0
1652170490000|2022-05-10 08:14:50|79.98|79.95|79.95|79.9|79.98|79.97|79.93|79.87|410
1652170500000|2022-05-10 08:15:00|79.97|79.91|79.99|79.94|80|79.95|79.97|79.91|8453
1652170510000|2022-05-10 08:15:10|80|79.96|80.04|80|80.07|80.01|80|79.96|26015
1652170520000|2022-05-10 08:15:20|80.03||80.04||80.04||80.03||2495
1652170530000|2022-05-10 08:15:30|80.03|79.98|79.99|79.93|80.03|79.98|79.97|79.92|10201
1652170540000|2022-05-10 08:15:40|79.98|79.94|79.98|79.95|79.98|79.95|79.98|79.94|23
1652170550000|2022-05-10 08:15:50|79.97|79.94|79.97|79.92|79.97|79.94|79.97|79.92|109
1652170560000|2022-05-10 08:16:00|79.98|79.94|79.97|79.92|79.98|79.94|79.97|79.92|0
1652170570000|2022-05-10 08:16:10|79.98|79.95|79.98|79.94|79.98|79.95|79.98|79.92|5
1652170580000|2022-05-10 08:16:20|79.99|79.96|79.99|79.96|79.99|79.96|79.99|79.96|942
1652170600000|2022-05-10 08:16:40|80|79.98|80.02|79.98|80.02|79.98|80|79.98|1984
1652170610000|2022-05-10 08:16:50|79.99|79.95|80.01|79.96|80.02|79.96|79.98|79.94|1006
1652170620000|2022-05-10 08:17:00|80|79.94|79.99|79.94|80|79.94|79.99|79.94|10000
1652170630000|2022-05-10 08:17:10|79.98|79.92|80|79.95|80|79.95|79.96|79.92|2600
1652170640000|2022-05-10 08:17:20|80.01|79.98|80.02|79.95|80.02|79.99|79.99|79.95|17210
1652170650000|2022-05-10 08:17:30|80.03|79.98|80.04|80.01|80.04|80.01|80.03|79.98|3865
1652170660000|2022-05-10 08:17:40|||||||||3212
1652170670000|2022-05-10 08:17:50|||||||||2615
1652170680000|2022-05-10 08:18:00|80.05|80.02|80.08|80.04|80.1|80.04|80.05|80.02|3350
1652170690000|2022-05-10 08:18:10|80.1|80.05|80.14|80.09|80.17|80.1|80.1|80.05|4341
1652170700000|2022-05-10 08:18:20|80.13|80.07|80.12|80.07|80.14|80.09|80.1|80.07|6694
1652170710000|2022-05-10 08:18:30|80.11|80.06|80.1|80.07|80.11|80.07|80.09|80.06|1111
1652170730000|2022-05-10 08:18:50|||||||||1000
1652170740000|2022-05-10 08:19:00|80.09|80.05|80.05|80|80.09|80.07|80.04|80|18254
1652170750000|2022-05-10 08:19:10|80.04|79.99|80.04|80.01|80.04|80.01|80.04|79.99|0
1652170760000|2022-05-10 08:19:20|80.05|80.02|80.09|80.04|80.09|80.04|80.05|80.02|8279
1652170770000|2022-05-10 08:19:30|80.07|80.05|80.07|80.05|80.07|80.05|80.07|80.05|10245
1652170780000|2022-05-10 08:19:40|80.1|80.06|80.06|80.02|80.1|80.06|80.05|80|4178
1652170790000|2022-05-10 08:19:50|80.05|80|80.05|80|80.05|80|80.05|80|4
1652170800000|2022-05-10 08:20:00|80.06|80.03|80.06|80.02|80.07|80.03|80.06|80.01|1853
1652170810000|2022-05-10 08:20:10|80.07|80|80.06|80.01|80.12|80.07|80.06|80|11535
1652170820000|2022-05-10 08:20:20|80.05|80.02|80.05|80.01|80.06|80.02|80.05|80.01|1534
1652170830000|2022-05-10 08:20:30|80.04||80.04||80.04||80.04||0
1652170840000|2022-05-10 08:20:40|80.06|80.02|80.05|80.03|80.06|80.04|80.05|80.01|3190
1652170850000|2022-05-10 08:20:50|80.06|80.04|80.08|80.04|80.09|80.05|80.06|80.04|20505
1652170860000|2022-05-10 08:21:00|80.06|80.03|80.07|80.03|80.08|80.03|80.06|80.03|2352
1652170870000|2022-05-10 08:21:10|80.05|80.02|80.04|80.01|80.07|80.02|80.04|80.01|6543
1652170880000|2022-05-10 08:21:20|80.01|80|80.02|80|80.04|80|80.01|80|7166
1652170890000|2022-05-10 08:21:30|80.01|79.97|79.99|79.95|80.01|79.97|79.99|79.93|3554
1652170900000|2022-05-10 08:21:40|||||||||18156
1652170910000|2022-05-10 08:21:50|79.97|79.93|79.96|79.92|79.97|79.93|79.96|79.9|38464
1652170920000|2022-05-10 08:22:00|79.95|79.89|79.97|79.93|79.97|79.93|79.91|79.87|31725
1652170930000|2022-05-10 08:22:10|79.96|79.92|79.95|79.92|79.97|79.92|79.95|79.92|2500
1652170940000|2022-05-10 08:22:20|||||||||9060
1652170960000|2022-05-10 08:22:40|79.96|79.93|80|79.97|80|79.97|79.96|79.93|3017
1652170970000|2022-05-10 08:22:50|80.01|79.96|80.04|80|80.09|80.06|80.01|79.96|120440
1652170980000|2022-05-10 08:23:00|80.03|79.98|80|79.94|80.03|80|80|79.94|6463
1652170990000|2022-05-10 08:23:10|80.02|79.96|80.02|79.98|80.02|79.98|80|79.96|9012
1652171000000|2022-05-10 08:23:20|80.01|79.99|80.01|79.97|80.01|79.99|80|79.97|1600
1652171010000|2022-05-10 08:23:30|80|79.98|80.02|79.97|80.02|79.98|80|79.97|5762
1652171020000|2022-05-10 08:23:40|79.99|79.96|79.96|79.94|80.01|79.97|79.95|79.94|16031
1652171030000|2022-05-10 08:23:50|79.99|79.95|80.04|80|80.05|80.01|79.99|79.95|23472
1652171040000|2022-05-10 08:24:00|80.03|80.01|80.12|80.09|80.15|80.09|80.03|80.01|12320
1652171050000|2022-05-10 08:24:10|80.1|80.08|80.08|80.06|80.12|80.09|80.08|80.06|3561
1652171060000|2022-05-10 08:24:20|80.1|80.07|80.09|80.06|80.1|80.09|80.08|80.06|26402
1652171070000|2022-05-10 08:24:30|80.07|80.05|80.05|80.01|80.07|80.05|80.05|80.01|3872
1652171080000|2022-05-10 08:24:40|80.03|80|80.02|79.98|80.04|80|80.02|79.95|24728
1652171100000|2022-05-10 08:25:00|80|79.95|80.03|80.01|80.03|80.01|79.98|79.95|6036
1652171110000|2022-05-10 08:25:10|80.05|80.02|80.08|80.05|80.11|80.06|80.05|80.02|33182
1652171120000|2022-05-10 08:25:20|80.1|80.06|80.1|80.07|80.11|80.07|80.09|80.06|2437
1652171130000|2022-05-10 08:25:30|80.08|80.06|80.08|80.05|80.08|80.06|80.08|80.05|3182
1652171140000|2022-05-10 08:25:40|80.1|80.04|80.04|80|80.1|80.05|80.03|79.97|19846
1652171150000|2022-05-10 08:25:50|80.05|79.99|80.06|80.01|80.07|80.02|80.04|79.99|18369
1652171160000|2022-05-10 08:26:00|80.05|80.02|80.12|80.09|80.14|80.09|80.05|80.02|20706
1652171170000|2022-05-10 08:26:10|80.11|80.1|80.12|80.09|80.12|80.1|80.11|80.09|3139
1652171180000|2022-05-10 08:26:20|80.11|80.08|80.08|80.04|80.11|80.08|80.07|80.02|16534
1652171190000|2022-05-10 08:26:30||80.05||80.04||80.05||80.04|0
1652171200000|2022-05-10 08:26:40|80.07|80.03|80.05|80.02|80.07|80.03|80.05|79.99|6018
1652171210000|2022-05-10 08:26:50|80.03|79.99|80.04|79.99|80.04|79.99|80.02|79.99|4081
1652171220000|2022-05-10 08:27:00|80.03|80.01|80.13|80.08|80.13|80.08|80.03|80.01|32915
1652171230000|2022-05-10 08:27:10|80.15|80.09|80.17|80.13|80.19|80.13|80.15|80.09|15047
1652171240000|2022-05-10 08:27:20|80.19|80.14|80.2|80.16|80.2|80.16|80.19|80.14|7323
1652171250000|2022-05-10 08:27:30||80.17||80.17||80.18||80.16|13496
1652171260000|2022-05-10 08:27:40||80.16||80.17||80.17||80.16|50
1652171270000|2022-05-10 08:27:50|80.23|80.19|80.22|80.2|80.23|80.21|80.22|80.19|14508
1652171280000|2022-05-10 08:28:00|80.23|80.21|80.27|80.23|80.29|80.25|80.23|80.21|34488
1652171290000|2022-05-10 08:28:10|80.28|80.24|80.3|80.25|80.3|80.25|80.28|80.24|1259
1652171300000|2022-05-10 08:28:20|80.29|80.24|80.3|80.26|80.3|80.26|80.29|80.24|1881
1652171310000|2022-05-10 08:28:30|80.32|80.27|80.35|80.3|80.35|80.3|80.32|80.27|3836
1652171320000|2022-05-10 08:28:40|80.34|80.31|80.44|80.39|80.47|80.39|80.34|80.31|3681
1652171330000|2022-05-10 08:28:50|80.47|80.41|80.42|80.38|80.49|80.43|80.42|80.38|11115
1652171340000|2022-05-10 08:29:00|80.41|80.37|80.36|80.32|80.41|80.37|80.35|80.32|9325
1652171360000|2022-05-10 08:29:20|80.37||80.36||80.37||80.36||4999
1652171370000|2022-05-10 08:29:30|80.35|80.33|80.39|80.35|80.39|80.36|80.35|80.33|14213
1652171380000|2022-05-10 08:29:40||80.36||80.36||80.36||80.35|482
1652171390000|2022-05-10 08:29:50|80.38|80.34|80.43|80.38|80.49|80.43|80.38|80.34|9369
1652171400000|2022-05-10 08:30:00|80.44|80.42|80.47|80.42|80.48|80.42|80.44|80.42|1578
1652171410000|2022-05-10 08:30:10|80.48|80.43|80.55|80.51|80.58|80.51|80.48|80.43|16928
1652171420000|2022-05-10 08:30:20|80.56|80.52|80.57|80.52|80.61|80.55|80.55|80.49|4341
1652171430000|2022-05-10 08:30:30|80.58|80.53|80.58|80.56|80.6|80.57|80.58|80.53|0
1652171440000|2022-05-10 08:30:40|80.59|80.57|80.59|80.56|80.59|80.57|80.59|80.56|694
1652171450000|2022-05-10 08:30:50|80.58|80.55|80.58|80.56|80.59|80.56|80.56|80.53|10263
1652171460000|2022-05-10 08:31:00|80.56|80.55|80.55|80.51|80.58|80.56|80.54|80.51|69776
1652171470000|2022-05-10 08:31:10|||||||||6158
1652171480000|2022-05-10 08:31:20|80.56|80.52|80.64|80.6|80.67|80.61|80.56|80.52|38263
1652171490000|2022-05-10 08:31:30|80.62|80.59|80.61|80.55|80.62|80.6|80.61|80.54|9092
1652171500000|2022-05-10 08:31:40||80.56||80.56||80.56||80.56|1098
1652171510000|2022-05-10 08:31:50|80.59|80.55|80.57|80.52|80.59|80.55|80.57|80.52|1687
1652171520000|2022-05-10 08:32:00|80.56|80.54|80.55|80.51|80.56|80.54|80.53|80.5|7604
1652171530000|2022-05-10 08:32:10|80.56|80.52|80.67|80.62|80.68|80.62|80.56|80.51|16050
1652171540000|2022-05-10 08:32:20|80.68||80.68||80.68||80.68||0
1652171550000|2022-05-10 08:32:30|80.69|80.63|80.65|80.61|80.71|80.65|80.65|80.6|6363
1652171560000|2022-05-10 08:32:40||80.6||80.6||80.6||80.6|10000
1652171570000|2022-05-10 08:32:50|80.64|80.59|80.66|80.61|80.66|80.63|80.64|80.59|24744
1652171580000|2022-05-10 08:33:00|80.65|80.63|80.62|80.58|80.65|80.63|80.62|80.58|4040
1652171590000|2022-05-10 08:33:10|80.61|80.57|80.54|80.5|80.61|80.57|80.54|80.48|27521
1652171600000|2022-05-10 08:33:20|80.53|80.49|80.55|80.52|80.55|80.52|80.53|80.49|4307
1652171610000|2022-05-10 08:33:30||80.5||80.5||80.51||80.5|4647
1652171630000|2022-05-10 08:33:50|80.54|80.47|80.52|80.48|80.54|80.49|80.52|80.47|5743
1652171640000|2022-05-10 08:34:00|80.49|80.47|80.49|80.46|80.49|80.47|80.49|80.46|6214
1652171650000|2022-05-10 08:34:10|80.47|80.45|80.47|80.42|80.47|80.45|80.47|80.41|4089
1652171660000|2022-05-10 08:34:20|80.45|80.41|80.43|80.39|80.45|80.41|80.38|80.32|14247
1652171670000|2022-05-10 08:34:30|80.4|80.37|80.38|80.36|80.43|80.4|80.38|80.35|50000
1652171680000|2022-05-10 08:34:40|80.37|80.33|80.39|80.35|80.39|80.36|80.34|80.28|29592
1652171690000|2022-05-10 08:34:50|80.4|80.38|80.44|80.41|80.45|80.41|80.4|80.38|32456
1652171700000|2022-05-10 08:35:00|80.45|80.43|80.5|80.45|80.52|80.45|80.45|80.43|5915
1652171710000|2022-05-10 08:35:10|||||||||120
1652171720000|2022-05-10 08:35:20|80.53|80.47|80.49|80.44|80.53|80.48|80.49|80.42|3969
1652171730000|2022-05-10 08:35:30|80.46|80.45|80.44|80.4|80.46|80.45|80.44|80.4|8376
1652171750000|2022-05-10 08:35:50|80.43||80.43||80.43||80.43||4500
1652171760000|2022-05-10 08:36:00|80.44|80.41|80.46|80.43|80.48|80.43|80.43|80.41|2854
1652171770000|2022-05-10 08:36:10|80.47|80.44|80.47|80.44|80.48|80.44|80.47|80.44|3616
1652171780000|2022-05-10 08:36:20|80.48|80.45|80.5|80.45|80.52|80.47|80.48|80.45|2275
1652171790000|2022-05-10 08:36:30|80.49|80.44|80.48|80.44|80.5|80.44|80.48|80.44|1189
1652171800000|2022-05-10 08:36:40|80.47|80.41|80.45|80.42|80.47|80.42|80.44|80.38|469
1652171810000|2022-05-10 08:36:50|80.46||80.46||80.46||80.46||0
1652171820000|2022-05-10 08:37:00|80.47|80.43|80.49|80.43|80.52|80.45|80.47|80.42|4595
1652171830000|2022-05-10 08:37:10||80.45||80.46||80.46||80.45|3779
1652171840000|2022-05-10 08:37:20|80.5|80.47|80.52|80.47|80.52|80.47|80.5|80.47|1988
1652171850000|2022-05-10 08:37:30|80.54|80.49|80.53|80.49|80.54|80.49|80.52|80.49|3239
1652171860000|2022-05-10 08:37:40|80.54|80.5|80.54|80.5|80.54|80.5|80.52|80.48|21603
1652171870000|2022-05-10 08:37:50|80.53||80.52||80.53||80.52||0
1652171880000|2022-05-10 08:38:00|80.54||80.54||80.54||80.54||550
1652171890000|2022-05-10 08:38:10|80.53|80.49|80.52|80.49|80.53|80.49|80.52|80.48|724
1652171900000|2022-05-10 08:38:20|80.54|80.52|80.55|80.52|80.55|80.53|80.54|80.5|4098
1652171910000|2022-05-10 08:38:30|80.58|80.53|80.58|80.53|80.58|80.54|80.58|80.53|5120
1652171920000|2022-05-10 08:38:40|80.56|80.52|80.54|80.5|80.56|80.52|80.53|80.48|1482
1652171930000|2022-05-10 08:38:50|80.51|80.48|80.48|80.43|80.51|80.48|80.48|80.42|1785
1652171940000|2022-05-10 08:39:00||80.42||80.42||80.42||80.41|0
1652171950000|2022-05-10 08:39:10||80.43||80.43||80.43||80.43|0
1652171960000|2022-05-10 08:39:20|80.47|80.4|80.41|80.36|80.47|80.4|80.41|80.34|3638
1652171970000|2022-05-10 08:39:30|80.42|80.35|80.42|80.4|80.42|80.4|80.42|80.35|0
1652171980000|2022-05-10 08:39:40|||||||||329
1652171990000|2022-05-10 08:39:50|80.41|80.38|80.41|80.36|80.42|80.38|80.41|80.36|896
1652172000000|2022-05-10 08:40:00|||||||||2500
1652172010000|2022-05-10 08:40:10|80.4|80.35|80.39|80.35|80.41|80.35|80.37|80.35|0
1652172020000|2022-05-10 08:40:20|80.37||80.37||80.37||80.37||5
1652172030000|2022-05-10 08:40:30|80.4|80.36|80.41|80.36|80.41|80.36|80.39|80.35|1211
1652172050000|2022-05-10 08:40:50||80.37||80.37||80.37||80.37|0
1652172060000|2022-05-10 08:41:00|80.4|80.38|80.4|80.38|80.4|80.38|80.4|80.38|0
1652172070000|2022-05-10 08:41:10|80.39|80.37|80.39|80.35|80.4|80.38|80.39|80.35|1115
1652172080000|2022-05-10 08:41:20|80.37|80.33|80.42|80.39|80.42|80.39|80.35|80.31|7598
1652172090000|2022-05-10 08:41:30|80.4|80.37|80.4|80.34|80.4|80.37|80.4|80.34|0
1652172100000|2022-05-10 08:41:40|80.39|80.33|80.36|80.3|80.39|80.33|80.36|80.3|6292
1652172110000|2022-05-10 08:41:50|80.35|80.29|80.35|80.3|80.35|80.32|80.33|80.29|2716
1652172120000|2022-05-10 08:42:00|80.34||80.34||80.34||80.34||66
1652172130000|2022-05-10 08:42:10|80.33||80.32||80.33||80.32||0
1652172140000|2022-05-10 08:42:20|80.31|80.27|80.3|80.26|80.31|80.27|80.3|80.26|4367
1652172150000|2022-05-10 08:42:30||80.24||80.24||80.24||80.23|6261
1652172160000|2022-05-10 08:42:40|80.28||80.28||80.28||80.28||0
1652172170000|2022-05-10 08:42:50|||||||||2
1652172180000|2022-05-10 08:43:00|80.29|80.25|80.28|80.24|80.3|80.26|80.28|80.22|2050
1652172190000|2022-05-10 08:43:10|80.27|80.23|80.21|80.16|80.27|80.23|80.21|80.16|947
1652172200000|2022-05-10 08:43:20||80.17||80.16||80.17||80.16|5000
1652172210000|2022-05-10 08:43:30|80.22|80.17|80.22|80.17|80.22|80.18|80.22|80.16|3864
1652172220000|2022-05-10 08:43:40||80.19||80.16||80.19||80.16|455
1652172230000|2022-05-10 08:43:50|80.2|80.17|80.13|80.09|80.2|80.17|80.13|80.09|3921
1652172240000|2022-05-10 08:44:00|80.11|80.08|80.16|80.12|80.2|80.14|80.09|80.04|5057
1652172260000|2022-05-10 08:44:20|80.17|80.13|80.17|80.13|80.17|80.14|80.17|80.13|303
1652172270000|2022-05-10 08:44:30|80.16|80.14|80.14|80.08|80.16|80.14|80.14|80.08|686
1652172280000|2022-05-10 08:44:40|80.12|80.07|80.1|80.04|80.12|80.07|80.1|80.04|1
1652172290000|2022-05-10 08:44:50|80.09|80.03|80.09|80.04|80.09|80.06|80.08|80.03|6078
1652172300000|2022-05-10 08:45:00|80.07|80.05|80.07|80.03|80.07|80.06|80.07|80.02|581
1652172310000|2022-05-10 08:45:10|80.06|80.02|80.03|79.99|80.07|80.05|80.03|79.99|496
1652172320000|2022-05-10 08:45:20|80.02|79.96|80.01|79.95|80.02|79.96|80.01|79.95|15000
1652172330000|2022-05-10 08:45:30|||||||||1300
1652172340000|2022-05-10 08:45:40|80|79.93|79.91|79.87|80|79.95|79.91|79.87|5840
1652172350000|2022-05-10 08:45:50|79.92|79.88|79.94|79.9|79.95|79.9|79.92|79.88|4141
1652172360000|2022-05-10 08:46:00|79.95|79.92|79.91|79.87|79.97|79.92|79.91|79.87|8138
1652172370000|2022-05-10 08:46:10|79.93|79.89|79.93|79.89|79.93|79.89|79.93|79.88|3500
1652172380000|2022-05-10 08:46:20|79.94|79.9|79.94|79.9|79.94|79.9|79.94|79.9|10240
1652172390000|2022-05-10 08:46:30|79.93|79.91|79.92|79.88|79.93|79.91|79.91|79.87|2062
1652172400000|2022-05-10 08:46:40|79.93|79.9|79.94|79.9|79.96|79.9|79.93|79.9|3914
1652172410000|2022-05-10 08:46:50|79.93|79.88|79.93|79.87|79.94|79.9|79.91|79.87|4282
1652172430000|2022-05-10 08:47:10||79.9||79.9||79.9||79.9|4
1652172440000|2022-05-10 08:47:20|||||||||785
1652172450000|2022-05-10 08:47:30|79.92|79.89|79.92|79.87|79.92|79.89|79.92|79.87|3243
1652172460000|2022-05-10 08:47:40||79.88||79.88||79.88||79.87|538
1652172480000|2022-05-10 08:48:00|||||||||607
1652172510000|2022-05-10 08:48:30|||||||||500
1652172520000|2022-05-10 08:48:40|79.91|79.87|79.83|79.79|79.91|79.87|79.83|79.79|7571
1652172530000|2022-05-10 08:48:50|79.81|79.8|79.85|79.81|79.85|79.82|79.81|79.8|10944
1652172540000|2022-05-10 08:49:00|79.87|79.82|79.85|79.8|79.87|79.82|79.85|79.8|3302
1652172550000|2022-05-10 08:49:10|79.86|79.81|79.85|79.83|79.86|79.83|79.85|79.81|6699
1652172560000|2022-05-10 08:49:20|79.84|79.8|79.83|79.79|79.84|79.82|79.83|79.79|3377
1652172570000|2022-05-10 08:49:30||79.81||79.81||79.81||79.81|13000
1652172580000|2022-05-10 08:49:40|79.85|79.82|79.93|79.88|79.93|79.88|79.85|79.82|14684
1652172590000|2022-05-10 08:49:50|79.92|79.87|79.91|79.88|79.92|79.88|79.91|79.87|2609
1652172600000|2022-05-10 08:50:00|79.93|79.89|79.95|79.91|79.97|79.91|79.93|79.89|930
1652172610000|2022-05-10 08:50:10|79.94|79.92|79.95|79.89|79.95|79.92|79.94|79.89|2361
1652172620000|2022-05-10 08:50:20|79.94|79.91|79.95|79.91|79.95|79.91|79.94|79.91|0
1652172630000|2022-05-10 08:50:30|79.97|79.92|79.97|79.94|79.98|79.94|79.97|79.92|1914
1652172650000|2022-05-10 08:50:50|||||||||28914
1652172660000|2022-05-10 08:51:00|79.99|79.95|80|79.95|80|79.95|79.99|79.95|5526
1652172670000|2022-05-10 08:51:10|80.02|79.97|80.07|80.02|80.11|80.06|80.02|79.97|10176
1652172680000|2022-05-10 08:51:20|80.06|80|80|79.95|80.06|80|80|79.95|2500
1652172700000|2022-05-10 08:51:40|79.98|79.94|80|79.96|80.03|79.99|79.96|79.93|13690
1652172710000|2022-05-10 08:51:50|79.99|79.97|79.99|79.97|80|79.97|79.99|79.97|3126
1652172730000|2022-05-10 08:52:10|80||80||80||80||83
1652172740000|2022-05-10 08:52:20|79.99|79.96|79.98|79.94|79.99|79.96|79.97|79.92|15782
1652172750000|2022-05-10 08:52:30|79.97|79.92|79.94|79.91|79.97|79.95|79.94|79.91|6601
1652172780000|2022-05-10 08:53:00|79.96|79.93|79.98|79.94|80.03|79.99|79.96|79.91|73590
1652172790000|2022-05-10 08:53:10|79.99||79.98||80||79.98||233
1652172800000|2022-05-10 08:53:20|80|79.93|79.98|79.93|80|79.93|79.98|79.93|757
1652172810000|2022-05-10 08:53:30|79.97||79.97||79.97||79.97||0
1652172820000|2022-05-10 08:53:40||79.94||79.94||79.94||79.94|0
1652172830000|2022-05-10 08:53:50|79.98|79.96|79.95|79.91|79.98|79.96|79.93|79.91|4483
1652172840000|2022-05-10 08:54:00|79.93|79.89|79.9|79.87|79.95|79.89|79.87|79.83|11095
1652172850000|2022-05-10 08:54:10|79.91|79.89|79.9|79.85|79.91|79.89|79.9|79.85|7315
1652172860000|2022-05-10 08:54:20|79.91|79.88|79.91|79.9|79.94|79.9|79.91|79.88|11026
1652172870000|2022-05-10 08:54:30|79.93|79.91|79.95|79.91|79.95|79.91|79.93|79.9|7401
1652172880000|2022-05-10 08:54:40|79.94|79.9|79.94|79.9|79.94|79.9|79.94|79.9|958
1652172890000|2022-05-10 08:54:50|79.93|79.89|79.93|79.89|79.93|79.9|79.91|79.89|16211
1652172900000|2022-05-10 08:55:00|79.94|79.9|79.95|79.91|79.95|79.91|79.94|79.89|10810
1652172910000|2022-05-10 08:55:10|79.94|79.89|79.86|79.82|79.94|79.91|79.85|79.81|15050
1652172920000|2022-05-10 08:55:20||79.81||79.82||79.82||79.81|0
1652172930000|2022-05-10 08:55:30|79.87|79.84|79.88|79.85|79.88|79.85|79.87|79.82|5132
1652172960000|2022-05-10 08:56:00|79.89|79.86|79.91|79.86|79.93|79.87|79.89|79.84|25240
1652172970000|2022-05-10 08:56:10|79.9|79.87|79.9|79.87|79.9|79.87|79.9|79.87|6338
1652172980000|2022-05-10 08:56:20|||||||||3724
1652172990000|2022-05-10 08:56:30|79.91|79.89|79.9|79.87|79.93|79.91|79.89|79.84|8222
1652173000000|2022-05-10 08:56:40|||||||||1868
1652173010000|2022-05-10 08:56:50|79.89|79.84|79.84|79.81|79.89|79.87|79.84|79.81|4545
1652173020000|2022-05-10 08:57:00|79.85|79.82|79.85|79.84|79.88|79.84|79.85|79.82|3179
1652173030000|2022-05-10 08:57:10|79.86|79.86|79.9|79.86|79.92|79.87|79.86|79.86|5899
1652173040000|2022-05-10 08:57:20|79.91||79.9||79.91||79.9||2800
1652173050000|2022-05-10 08:57:30|||||||||5000
1652173060000|2022-05-10 08:57:40|||||||||24904
1652173070000|2022-05-10 08:57:50|79.89|79.87|79.91|79.87|79.91|79.87|79.89|79.87|3701
1652173080000|2022-05-10 08:58:00|79.89|79.86|79.9|79.86|79.91|79.86|79.89|79.86|4131
1652173090000|2022-05-10 08:58:10|79.91|79.88|79.97|79.92|79.97|79.92|79.91|79.88|14548
1652173100000|2022-05-10 08:58:20|79.96|79.9|79.96|79.92|79.96|79.92|79.94|79.89|4047
1652173110000|2022-05-10 08:58:30|79.97|79.94|80.02|79.97|80.04|79.97|79.97|79.94|0
1652173120000|2022-05-10 08:58:40|80||80.02||80.02||80||0
1652173130000|2022-05-10 08:58:50|80.03|79.98|80.03|79.98|80.03|79.99|80.03|79.98|0
1652173140000|2022-05-10 08:59:00|80.02|79.97|79.97|79.92|80.02|79.97|79.9|79.85|7545
1652173150000|2022-05-10 08:59:10|||||||||44000
1652173190000|2022-05-10 08:59:50|79.96||79.97||79.97||79.96||0
1652173200000|2022-05-10 09:00:00|||||||||1727
1652173230000|2022-05-10 09:00:30|79.96|79.91|79.96|79.92|79.96|79.92|79.94|79.91|15490
1652173260000|2022-05-10 09:01:00|79.97|79.93|79.99|79.94|80|79.94|79.97|79.93|7700
1652173270000|2022-05-10 09:01:10|80|79.95|80.01|79.96|80.02|79.98|80|79.95|4173
1652173280000|2022-05-10 09:01:20|80||80||80||80||0
1652173290000|2022-05-10 09:01:30|80.01|79.95|79.99|79.96|80.02|79.97|79.97|79.95|3757
1652173300000|2022-05-10 09:01:40|80||80.01||80.02||80||3400
1652173310000|2022-05-10 09:01:50|80|79.94|79.98|79.95|80.03|79.98|79.97|79.94|6628
1652173320000|2022-05-10 09:02:00|80|79.94|79.96|79.94|80|79.94|79.96|79.94|629
1652173330000|2022-05-10 09:02:10|79.95|79.92|79.89|79.84|79.95|79.92|79.89|79.84|29061
1652173340000|2022-05-10 09:02:20|79.87|79.83|79.89|79.84|79.89|79.85|79.87|79.82|4397
1652173350000|2022-05-10 09:02:30|79.87|79.83|79.85|79.81|79.87|79.85|79.85|79.81|246
1652173360000|2022-05-10 09:02:40|79.84|79.82|79.85|79.82|79.87|79.82|79.8|79.78|31728
1652173370000|2022-05-10 09:02:50|79.86|79.83|79.86|79.82|79.86|79.83|79.84|79.82|3901
1652173380000|2022-05-10 09:03:00|||||||||86
1652173390000|2022-05-10 09:03:10|79.87|79.83|79.88|79.83|79.91|79.85|79.87|79.83|8466
1652173400000|2022-05-10 09:03:20|79.89|79.84|79.9|79.85|79.9|79.85|79.89|79.84|1500
1652173410000|2022-05-10 09:03:30|79.88|79.84|79.9|79.86|79.9|79.86|79.88|79.84|5101
1652173420000|2022-05-10 09:03:40|79.88|79.84|79.87|79.83|79.88|79.86|79.84|79.82|10876
1652173430000|2022-05-10 09:03:50|79.85||79.87||79.87||79.85||3716
1652173440000|2022-05-10 09:04:00|79.86|79.82|79.82|79.77|79.86|79.82|79.82|79.76|1421
1652173450000|2022-05-10 09:04:10|79.81|79.74|79.79|79.74|79.81|79.76|79.79|79.72|0
1652173460000|2022-05-10 09:04:20|79.77|79.72|79.79|79.75|79.79|79.75|79.77|79.71|1313
1652173470000|2022-05-10 09:04:30|||||||||247
1652173480000|2022-05-10 09:04:40|||||||||33018
1652173490000|2022-05-10 09:04:50|79.81|79.77|79.82|79.77|79.82|79.77|79.81|79.75|930
1652173500000|2022-05-10 09:05:00|79.81|79.75|79.8|79.76|79.81|79.76|79.79|79.75|91
1652173510000|2022-05-10 09:05:10|79.82|79.78|79.81|79.78|79.82|79.78|79.81|79.78|371
1652173520000|2022-05-10 09:05:20|79.8|79.76|79.73|79.68|79.8|79.78|79.73|79.67|6714
1652173530000|2022-05-10 09:05:30|79.74|79.7|79.74|79.7|79.74|79.7|79.73|79.7|1645
1652173550000|2022-05-10 09:05:50|79.75|79.71|79.76|79.71|79.76|79.71|79.75|79.71|1794
1652173560000|2022-05-10 09:06:00|79.74|79.69|79.74|79.68|79.74|79.7|79.74|79.67|5213
1652173570000|2022-05-10 09:06:10|79.75|79.7|79.74|79.7|79.75|79.7|79.74|79.7|282
1652173580000|2022-05-10 09:06:20||79.71||79.71||79.71||79.71|1513
1652173590000|2022-05-10 09:06:30|79.73|79.69|79.72|79.67|79.74|79.69|79.72|79.67|3731
1652173600000|2022-05-10 09:06:40|||||||||12
1652173610000|2022-05-10 09:06:50|79.73|79.7|79.74|79.69|79.74|79.7|79.73|79.66|3377
1652173620000|2022-05-10 09:07:00|79.75|79.7|79.68|79.63|79.81|79.73|79.68|79.63|125515
1652173630000|2022-05-10 09:07:10|79.7|79.64|79.69|79.64|79.7|79.64|79.69|79.64|11
1652173660000|2022-05-10 09:07:40|79.68|79.65|79.74|79.71|79.74|79.71|79.67|79.65|6593
1652173670000|2022-05-10 09:07:50|||||||||3
1652173680000|2022-05-10 09:08:00|79.76|79.72|79.77|79.74|79.83|79.76|79.76|79.72|60895
1652173690000|2022-05-10 09:08:10|79.78||79.78||79.78||79.78||6
1652173700000|2022-05-10 09:08:20|79.77|79.72|79.86|79.81|79.87|79.81|79.74|79.69|33001
1652173710000|2022-05-10 09:08:30|||||||||27
1652173720000|2022-05-10 09:08:40|79.85||79.86||79.86||79.85||200
1652173730000|2022-05-10 09:08:50|79.85|79.8|79.84|79.8|79.85|79.8|79.83|79.76|3626
1652173740000|2022-05-10 09:09:00|||||||||854
1652173750000|2022-05-10 09:09:10|79.83|79.78|79.84|79.8|79.84|79.81|79.8|79.76|7213
1652173760000|2022-05-10 09:09:20|||||||||1050
1652173770000|2022-05-10 09:09:30|79.82|79.78|79.81|79.76|79.84|79.78|79.81|79.76|3206
1652173780000|2022-05-10 09:09:40|79.8|79.74|79.79|79.73|79.8|79.74|79.78|79.73|55596
1652173790000|2022-05-10 09:09:50|79.78||79.78||79.79||79.78||0
1652173800000|2022-05-10 09:10:00|79.77|79.71|79.8|79.74|79.8|79.74|79.77|79.71|89
1652173810000|2022-05-10 09:10:10|79.81|79.77|79.81|79.76|79.81|79.77|79.8|79.75|1018
1652173820000|2022-05-10 09:10:20|79.8|79.77|79.81|79.77|79.81|79.77|79.8|79.77|0
1652173830000|2022-05-10 09:10:30|79.8||79.8||79.8||79.8||0
1652173840000|2022-05-10 09:10:40|79.81||79.81||79.81||79.81||2600
1652173850000|2022-05-10 09:10:50|||||||||124
1652173860000|2022-05-10 09:11:00|79.8||79.8||79.8||79.8||10
1652173870000|2022-05-10 09:11:10|79.81||79.81||79.81||79.8||0
1652173880000|2022-05-10 09:11:20|||||||||132257
1652173890000|2022-05-10 09:11:30|79.83|79.78|79.84|79.8|79.84|79.8|79.83|79.78|12457
1652173900000|2022-05-10 09:11:40|||||||||119
1652173910000|2022-05-10 09:11:50|79.81|79.79|79.81|79.77|79.84|79.79|79.81|79.77|6197
1652173930000|2022-05-10 09:12:10|79.8|79.75|79.78|79.75|79.8|79.75|79.78|79.75|1484
1652173950000|2022-05-10 09:12:30|79.77|79.73|79.76|79.71|79.77|79.73|79.76|79.71|467
1652173960000|2022-05-10 09:12:40|79.77|79.72|79.8|79.76|79.81|79.76|79.77|79.72|6228
1652173970000|2022-05-10 09:12:50|79.81|79.75|79.81|79.76|79.81|79.76|79.79|79.74|2300
1652173980000|2022-05-10 09:13:00|||||||||512
1652173990000|2022-05-10 09:13:10|79.83|79.77|79.85|79.81|79.85|79.81|79.83|79.77|17245
1652174000000|2022-05-10 09:13:20|||||||||6223
1652174010000|2022-05-10 09:13:30|79.87|79.82|79.9|79.84|79.92|79.89|79.87|79.82|44275
1652174020000|2022-05-10 09:13:40|79.89|79.83|79.82|79.77|79.89|79.83|79.82|79.77|5833
1652174030000|2022-05-10 09:13:50||79.76||79.77||79.77||79.76|0
1652174040000|2022-05-10 09:14:00|79.81|79.76|79.8|79.76|79.81|79.76|79.8|79.76|2514
1652174050000|2022-05-10 09:14:10|79.79|79.74|79.8|79.76|79.8|79.76|79.78|79.72|7040
1652174060000|2022-05-10 09:14:20|79.82|79.77|79.85|79.79|79.85|79.82|79.82|79.77|2540
1652174070000|2022-05-10 09:14:30|79.86|79.8|79.81|79.76|79.86|79.82|79.81|79.76|10107
1652174080000|2022-05-10 09:14:40|79.79|79.75|79.81|79.76|79.81|79.76|79.77|79.73|0
1652174090000|2022-05-10 09:14:50|79.83|79.78|79.83|79.78|79.84|79.8|79.81|79.74|11952
1652174100000|2022-05-10 09:15:00|79.81|79.77|79.86|79.81|79.86|79.81|79.81|79.76|10298
1652174110000|2022-05-10 09:15:10|79.85||79.85||79.85||79.85||0
1652174120000|2022-05-10 09:15:20|79.84||79.84||79.85||79.84||1000
1652174130000|2022-05-10 09:15:30|||||||||800
1652174140000|2022-05-10 09:15:40|79.85||79.85||79.85||79.85||25
1652174150000|2022-05-10 09:15:50|79.86|79.82|79.86|79.82|79.86|79.82|79.86|79.82|5582
1652174160000|2022-05-10 09:16:00|79.88|79.83|79.89|79.86|79.89|79.86|79.88|79.83|3678
1652174170000|2022-05-10 09:16:10|79.87|79.85|79.89|79.86|79.89|79.86|79.87|79.84|1744
1652174180000|2022-05-10 09:16:20|79.88||79.89||79.89||79.88||10
1652174190000|2022-05-10 09:16:30|||||||||138
1652174200000|2022-05-10 09:16:40|||||||||1509
1652174210000|2022-05-10 09:16:50|||||||||1000
1652174220000|2022-05-10 09:17:00|79.9|79.84|79.87|79.83|79.9|79.84|79.87|79.83|10906
1652174230000|2022-05-10 09:17:10|||||||||1110
1652174240000|2022-05-10 09:17:20|79.88|79.84|79.89|79.85|79.89|79.85|79.88|79.84|7381
1652174250000|2022-05-10 09:17:30|79.87|79.83|79.81|79.76|79.87|79.83|79.81|79.76|7444
1652174260000|2022-05-10 09:17:40|79.82|79.77|79.87|79.82|79.87|79.82|79.82|79.77|60990
1652174270000|2022-05-10 09:17:50|79.86||79.86||79.86||79.85||1430
1652174280000|2022-05-10 09:18:00|79.85|79.81|79.85|79.81|79.85|79.81|79.82|79.77|1450
1652174290000|2022-05-10 09:18:10|79.83|79.8|79.85|79.81|79.86|79.81|79.82|79.78|8434
1652174300000|2022-05-10 09:18:20|79.86|79.82|79.86|79.82|79.86|79.82|79.86|79.82|0
1652174320000|2022-05-10 09:18:40|79.85|79.8|79.86|79.8|79.86|79.8|79.84|79.8|801
1652174330000|2022-05-10 09:18:50||79.82||79.82||79.82||79.82|0
1652174350000|2022-05-10 09:19:10|||||||||18676
1652174360000|2022-05-10 09:19:20|||||||||13471
1652174380000|2022-05-10 09:19:40|79.88|79.83|79.99|79.95|79.99|79.95|79.87|79.83|21189
1652174390000|2022-05-10 09:19:50|80.01|79.94|80.03|79.97|80.04|79.98|79.98|79.94|7610
1652174400000|2022-05-10 09:20:00|80.04|79.98|80.11|80.07|80.12|80.09|80.04|79.98|9198
1652174410000|2022-05-10 09:20:10|80.09|80.05|80.06|80.01|80.1|80.07|80.05|80.01|3417
1652174420000|2022-05-10 09:20:20|80.05|79.99|79.98|79.92|80.05|80.02|79.98|79.92|12139
1652174440000|2022-05-10 09:20:40|79.99|79.94|80|79.97|80|79.97|79.99|79.94|1439
1652174460000|2022-05-10 09:21:00|80.01|79.98|80.01|79.98|80.03|80|80|79.97|20157
1652174470000|2022-05-10 09:21:10|80.02|79.96|79.99|79.94|80.02|79.96|79.99|79.94|245
1652174480000|2022-05-10 09:21:20|80|79.95|80|79.96|80|79.96|80|79.95|0
1652174490000|2022-05-10 09:21:30|79.96|79.95|79.97|79.93|79.98|79.95|79.96|79.92|0
1652174510000|2022-05-10 09:21:50|79.98|79.94|80|79.96|80|79.96|79.98|79.94|15181
1652174520000|2022-05-10 09:22:00|79.99|79.95|79.95|79.9|79.99|79.95|79.95|79.9|3198
1652174530000|2022-05-10 09:22:10|79.93|79.89|79.93|79.89|79.93|79.89|79.93|79.89|0
1652174540000|2022-05-10 09:22:20|79.91||79.93||79.93||79.91||0
1652174550000|2022-05-10 09:22:30|79.92|79.88|79.9|79.86|79.92|79.88|79.9|79.85|3376
1652174560000|2022-05-10 09:22:40|79.91|79.87|79.91|79.87|79.91|79.87|79.91|79.87|4950
1652174580000|2022-05-10 09:23:00|79.92|79.88|79.98|79.92|79.98|79.92|79.92|79.88|6206
1652174590000|2022-05-10 09:23:10|79.97|79.91|79.94|79.91|79.97|79.91|79.94|79.91|483
1652174600000|2022-05-10 09:23:20|79.93|79.92|79.92|79.87|79.94|79.92|79.92|79.86|1141
1652174610000|2022-05-10 09:23:30||79.88||79.87||79.88||79.87|0
1652174620000|2022-05-10 09:23:40||79.88||79.88||79.88||79.87|1443
1652174630000|2022-05-10 09:23:50|79.93|79.9|79.88|79.84|79.94|79.9|79.88|79.84|19254
1652174640000|2022-05-10 09:24:00|79.87|79.83|79.81|79.77|79.87|79.83|79.79|79.74|80491
1652174650000|2022-05-10 09:24:10|79.78|79.75|79.81|79.76|79.81|79.77|79.78|79.73|3877
1652174660000|2022-05-10 09:24:20|79.82|79.79|79.82|79.77|79.82|79.79|79.81|79.77|4782
1652174670000|2022-05-10 09:24:30|79.81|79.78|79.81|79.78|79.81|79.78|79.81|79.78|0
1652174680000|2022-05-10 09:24:40|79.82||79.82||79.82||79.82||960
1652174690000|2022-05-10 09:24:50||79.79||79.79||79.79||79.79|0
1652174700000|2022-05-10 09:25:00|79.83|79.8|79.9|79.86|79.9|79.86|79.83|79.8|12106
1652174710000|2022-05-10 09:25:10|79.87|79.84|79.87|79.84|79.89|79.84|79.87|79.82|1262
1652174720000|2022-05-10 09:25:20|79.88|79.86|79.88|79.86|79.88|79.86|79.88|79.86|0
1652174730000|2022-05-10 09:25:30|79.87||79.89||79.89||79.87||18651
1652174740000|2022-05-10 09:25:40|79.88|79.85|79.8|79.75|79.88|79.85|79.8|79.75|1271
1652174750000|2022-05-10 09:25:50|79.78|79.74|79.79|79.74|79.79|79.74|79.78|79.74|4594
1652174760000|2022-05-10 09:26:00|79.78|79.76|79.78|79.76|79.78|79.76|79.78|79.76|260
1652174770000|2022-05-10 09:26:10|79.76|79.74|79.76|79.71|79.76|79.74|79.74|79.71|183
1652174790000|2022-05-10 09:26:30|79.75|79.72|79.76|79.72|79.76|79.72|79.75|79.72|125
1652174810000|2022-05-10 09:26:50|||||||||3112
1652174820000|2022-05-10 09:27:00|79.75|79.71|79.66|79.61|79.75|79.71|79.66|79.61|2789
1652174830000|2022-05-10 09:27:10|79.64|79.6|79.64|79.59|79.64|79.6|79.64|79.59|90
1652174840000|2022-05-10 09:27:20|79.65|79.58|79.63|79.58|79.66|79.61|79.63|79.58|5891
1652174850000|2022-05-10 09:27:30|79.65|79.6|79.57|79.52|79.65|79.6|79.56|79.51|10142
1652174860000|2022-05-10 09:27:40|79.56||79.56||79.56||79.56||0
1652174870000|2022-05-10 09:27:50|||||||||193
1652174880000|2022-05-10 09:28:00|79.57|79.54|79.61|79.58|79.63|79.58|79.57|79.54|6110
1652174890000|2022-05-10 09:28:10|79.59|79.57|79.61|79.57|79.61|79.57|79.59|79.57|667
1652174900000|2022-05-10 09:28:20||79.58||79.58||79.58||79.58|31243
1652174930000|2022-05-10 09:28:50||79.59||79.59||79.59||79.58|6308
1652174940000|2022-05-10 09:29:00|79.6|79.58|79.58|79.52|79.6|79.58|79.58|79.52|3782
1652174950000|2022-05-10 09:29:10|79.57||79.55||79.57||79.55||120
1652174960000|2022-05-10 09:29:20|79.53|79.49|79.52|79.48|79.54|79.49|79.51|79.47|2919
1652174980000|2022-05-10 09:29:40|79.53|79.49|79.54|79.5|79.54|79.53|79.53|79.49|5551
1652174990000|2022-05-10 09:29:50|79.52|79.48|79.53|79.48|79.54|79.5|79.51|79.47|1251
1652175000000|2022-05-10 09:30:00|79.54|79.47|79.58|79.54|79.58|79.54|79.54|79.47|7488
1652175010000|2022-05-10 09:30:10|79.59|79.53|79.6|79.58|79.6|79.58|79.59|79.53|2784
1652175020000|2022-05-10 09:30:20||79.57||79.58||79.58||79.55|215
1652175040000|2022-05-10 09:30:40|79.58|79.55|79.56|79.53|79.6|79.55|79.56|79.51|2620
1652175060000|2022-05-10 09:31:00|79.57|79.54|79.6|79.57|79.6|79.58|79.57|79.54|29781
1652175070000|2022-05-10 09:31:10|79.61|79.58|79.66|79.6|79.66|79.62|79.61|79.58|5357
1652175080000|2022-05-10 09:31:20|79.65||79.65||79.65||79.65||0
1652175090000|2022-05-10 09:31:30||79.61||79.61||79.61||79.61|0
1652175100000|2022-05-10 09:31:40||79.62||79.62||79.62||79.62|0
1652175110000|2022-05-10 09:31:50|79.66|79.63|79.7|79.65|79.76|79.7|79.66|79.63|24225
1652175120000|2022-05-10 09:32:00|79.71|79.67|79.73|79.69|79.73|79.7|79.71|79.66|33749
1652175140000|2022-05-10 09:32:20|79.75|79.7|79.81|79.75|79.82|79.77|79.75|79.7|13768
1652175150000|2022-05-10 09:32:30|79.8|79.73|79.78|79.75|79.8|79.75|79.77|79.72|1000
1652175160000|2022-05-10 09:32:40|79.79||79.79||79.79||79.79||38138
1652175170000|2022-05-10 09:32:50|79.8|79.76|79.81|79.77|79.84|79.77|79.8|79.75|0
1652175190000|2022-05-10 09:33:10|79.83|79.78|79.87|79.83|79.87|79.83|79.81|79.77|1573
1652175200000|2022-05-10 09:33:20|79.86|79.82|79.77|79.71|79.86|79.82|79.77|79.71|8061
1652175210000|2022-05-10 09:33:30||79.72||79.71||79.72||79.7|0
1652175220000|2022-05-10 09:33:40|79.76|79.7|79.75|79.69|79.76|79.71|79.75|79.69|0
1652175230000|2022-05-10 09:33:50|79.73||79.75||79.75||79.73||40000
1652175240000|2022-05-10 09:34:00|79.73|79.7|79.74|79.69|79.75|79.7|79.72|79.67|3750
1652175250000|2022-05-10 09:34:10|79.75||79.74||79.75||79.74||1150
1652175270000|2022-05-10 09:34:30|||||||||609
1652175280000|2022-05-10 09:34:40|79.72|79.67|79.71|79.65|79.73|79.7|79.69|79.64|6374
1652175290000|2022-05-10 09:34:50||79.67||79.67||79.67||79.67|0
1652175330000|2022-05-10 09:35:30|79.72|79.69|79.72|79.68|79.73|79.69|79.68|79.67|19629
1652175340000|2022-05-10 09:35:40|79.71|79.67|79.66|79.61|79.71|79.69|79.66|79.59|2169
1652175350000|2022-05-10 09:35:50|||||||||11599
1652175370000|2022-05-10 09:36:10|79.67|79.62|79.67|79.63|79.67|79.63|79.67|79.62|2506
1652175380000|2022-05-10 09:36:20|79.65|79.62|79.65|79.59|79.65|79.62|79.64|79.59|10188
1652175390000|2022-05-10 09:36:30|79.63||79.63||79.63||79.63||0
1652175400000|2022-05-10 09:36:40||79.6||79.6||79.6||79.6|0
1652175410000|2022-05-10 09:36:50||79.59||79.61||79.61||79.59|0
1652175420000|2022-05-10 09:37:00|79.65||79.66||79.66||79.65||3507
1652175430000|2022-05-10 09:37:10|79.67|79.63|79.68|79.65|79.68|79.65|79.67|79.63|15321
1652175440000|2022-05-10 09:37:20|79.7|79.68|79.71|79.67|79.73|79.68|79.7|79.65|5272
1652175450000|2022-05-10 09:37:30|79.74|79.68|79.85|79.8|79.87|79.81|79.74|79.68|6206
1652175460000|2022-05-10 09:37:40|79.86||79.86||79.86||79.86||0
1652175470000|2022-05-10 09:37:50|79.83|79.82|79.85|79.81|79.85|79.82|79.82|79.8|3046
1652175480000|2022-05-10 09:38:00|79.86|79.82|79.82|79.76|79.87|79.82|79.8|79.74|33682
1652175490000|2022-05-10 09:38:10|79.81|79.75|79.77|79.75|79.81|79.77|79.77|79.72|10264
1652175510000|2022-05-10 09:38:30||79.73||79.72||79.73||79.72|1264
1652175520000|2022-05-10 09:38:40|79.76|79.71|79.75|79.71|79.76|79.71|79.75|79.7|10
1652175540000|2022-05-10 09:39:00|79.76|79.72|79.77|79.73|79.77|79.73|79.76|79.72|0
1652175550000|2022-05-10 09:39:10|79.75|79.72|79.75|79.73|79.75|79.73|79.75|79.71|3850
1652175560000|2022-05-10 09:39:20|79.74|79.71|79.74|79.72|79.74|79.72|79.74|79.69|3711
1652175570000|2022-05-10 09:39:30||79.69||79.69||79.69||79.69|14367
1652175580000|2022-05-10 09:39:40|79.75|79.72|79.78|79.75|79.78|79.75|79.75|79.72|4422
1652175590000|2022-05-10 09:39:50|79.8|79.78|79.85|79.8|79.86|79.8|79.78|79.77|22861
1652175600000|2022-05-10 09:40:00|79.82|79.78|79.87|79.83|79.88|79.83|79.82|79.77|5198
1652175610000|2022-05-10 09:40:10|79.86|79.81|79.85|79.81|79.86|79.81|79.83|79.79|1392
1652175620000|2022-05-10 09:40:20|79.84|79.79|79.84|79.79|79.84|79.79|79.84|79.79|0
1652175630000|2022-05-10 09:40:30|79.83|79.81|79.84|79.81|79.84|79.81|79.82|79.77|5598
1652175640000|2022-05-10 09:40:40|79.85|79.82|79.85|79.82|79.85|79.82|79.85|79.81|4428
1652175650000|2022-05-10 09:40:50|79.86|79.83|79.86|79.83|79.86|79.83|79.86|79.83|684
1652175660000|2022-05-10 09:41:00|79.89|79.84|79.89|79.83|79.93|79.89|79.89|79.83|3422
1652175670000|2022-05-10 09:41:10||79.82||79.82||79.82||79.82|59
1652175680000|2022-05-10 09:41:20|79.88|79.83|79.85|79.81|79.88|79.84|79.85|79.8|7217
1652175690000|2022-05-10 09:41:30|79.86|79.82|79.85|79.81|79.86|79.84|79.85|79.81|3177
1652175700000|2022-05-10 09:41:40|79.84|79.8|79.8|79.75|79.84|79.8|79.8|79.75|6887
1652175710000|2022-05-10 09:41:50|79.81|79.76|79.83|79.78|79.83|79.81|79.81|79.76|3699
1652175720000|2022-05-10 09:42:00|79.82|79.79|79.82|79.77|79.82|79.8|79.82|79.77|195
1652175730000|2022-05-10 09:42:10|79.81|79.75|79.8|79.77|79.81|79.77|79.79|79.74|1075
1652175740000|2022-05-10 09:42:20|79.79|79.74|79.75|79.72|79.79|79.74|79.75|79.71|1345
1652175750000|2022-05-10 09:42:30|79.76||79.77||79.77||79.76||699
1652175760000|2022-05-10 09:42:40|79.76|79.7|79.72|79.67|79.76|79.71|79.72|79.67|507
1652175770000|2022-05-10 09:42:50|79.73|79.68|79.75|79.71|79.76|79.73|79.73|79.68|6242
1652175780000|2022-05-10 09:43:00|79.74|79.7|79.74|79.7|79.75|79.71|79.74|79.7|26
1652175790000|2022-05-10 09:43:10|79.73|79.68|79.7|79.67|79.73|79.68|79.68|79.63|5381
1652175800000|2022-05-10 09:43:20||79.65||79.66||79.66||79.65|2039
1652175810000|2022-05-10 09:43:30|79.69|79.65|79.71|79.67|79.71|79.67|79.69|79.63|11703
1652175820000|2022-05-10 09:43:40|||||||||4
1652175830000|2022-05-10 09:43:50|79.72|79.68|79.77|79.72|79.78|79.77|79.72|79.67|20455
1652175840000|2022-05-10 09:44:00|79.79|79.73|79.74|79.71|79.79|79.75|79.74|79.71|13188
1652175860000|2022-05-10 09:44:20|79.73|79.69|79.69|79.64|79.73|79.69|79.69|79.64|14689
1652175870000|2022-05-10 09:44:30|79.68|79.63|79.68|79.65|79.68|79.65|79.67|79.61|685
1652175900000|2022-05-10 09:45:00|79.67|79.63|79.69|79.64|79.69|79.66|79.67|79.62|4997
1652175910000|2022-05-10 09:45:10|79.68|79.63|79.64|79.6|79.68|79.66|79.64|79.59|2961
1652175920000|2022-05-10 09:45:20|79.65|79.61|79.69|79.65|79.69|79.65|79.65|79.61|7348
1652175930000|2022-05-10 09:45:30|79.71|79.66|79.73|79.68|79.73|79.68|79.71|79.66|3400
1652175940000|2022-05-10 09:45:40|79.72||79.73||79.73||79.71||0
1652175950000|2022-05-10 09:45:50|79.71|79.69|79.73|79.69|79.73|79.69|79.71|79.69|8664
1652175960000|2022-05-10 09:46:00|79.75||79.74||79.75||79.74||1400
1652175970000|2022-05-10 09:46:10|79.75|79.72|79.75|79.71|79.75|79.72|79.72|79.69|18702
1652175980000|2022-05-10 09:46:20|79.74|79.7|79.72|79.68|79.74|79.7|79.72|79.68|6930
1652175990000|2022-05-10 09:46:30|79.71||79.71||79.71||79.71||0
1652176000000|2022-05-10 09:46:40|79.72|79.69|79.75|79.7|79.75|79.72|79.71|79.69|2010
1652176010000|2022-05-10 09:46:50|79.74||79.73||79.74||79.73||10010
1652176020000|2022-05-10 09:47:00|79.71|79.69|79.73|79.69|79.74|79.7|79.7|79.65|30909
1652176040000|2022-05-10 09:47:20|79.72|79.68|79.72|79.68|79.72|79.68|79.72|79.66|1873
1652176050000|2022-05-10 09:47:30|79.71|79.67|79.71|79.66|79.71|79.67|79.71|79.65|1425
1652176060000|2022-05-10 09:47:40|79.72|79.67|79.72|79.69|79.72|79.69|79.72|79.67|1464
1652176070000|2022-05-10 09:47:50|79.69|79.67|79.72|79.69|79.72|79.69|79.69|79.67|2884
1652176110000|2022-05-10 09:48:30|79.71|79.67|79.69|79.66|79.71|79.68|79.69|79.65|6649
1652176120000|2022-05-10 09:48:40||79.65||79.65||79.68||79.65|687
1652176130000|2022-05-10 09:48:50|79.68|79.63|79.67|79.63|79.68|79.63|79.67|79.63|0
1652176140000|2022-05-10 09:49:00|79.66|79.62|79.68|79.64|79.68|79.66|79.65|79.6|7997
1652176150000|2022-05-10 09:49:10|79.69|79.65|79.72|79.68|79.72|79.69|79.69|79.65|8373
1652176160000|2022-05-10 09:49:20|79.73|79.7|79.74|79.72|79.74|79.72|79.73|79.7|10767
1652176170000|2022-05-10 09:49:30|79.77|79.73|79.83|79.79|79.84|79.79|79.77|79.73|5354
1652176180000|2022-05-10 09:49:40|79.82|79.78|79.76|79.72|79.83|79.78|79.76|79.72|3050
1652176190000|2022-05-10 09:49:50|79.77|79.71|79.75|79.7|79.77|79.71|79.75|79.7|0
1652176200000|2022-05-10 09:50:00|79.77|79.72|79.75|79.7|79.77|79.72|79.75|79.7|4
1652176210000|2022-05-10 09:50:10|79.76|79.72|79.77|79.74|79.77|79.74|79.76|79.72|703
1652176220000|2022-05-10 09:50:20||79.73||79.74||79.74||79.72|54
1652176250000|2022-05-10 09:50:50|79.79|79.75|79.79|79.74|79.8|79.78|79.79|79.74|16042
1652176260000|2022-05-10 09:51:00|79.78|79.75|79.78|79.74|79.78|79.75|79.78|79.74|114
1652176270000|2022-05-10 09:51:10|79.77|79.75|79.8|79.75|79.8|79.75|79.77|79.75|15703
1652176280000|2022-05-10 09:51:20|79.79||79.79||79.79||79.79||0
1652176300000|2022-05-10 09:51:40|79.78|79.74|79.78|79.74|79.78|79.74|79.78|79.74|2319
1652176320000|2022-05-10 09:52:00|79.77||79.78||79.78||79.77||119
1652176330000|2022-05-10 09:52:10|79.77|79.75|79.77|79.75|79.77|79.75|79.77|79.75|4
1652176340000|2022-05-10 09:52:20|79.78|79.74|79.78|79.74|79.78|79.74|79.78|79.74|871
1652176350000|2022-05-10 09:52:30|79.79|79.75|79.8|79.76|79.8|79.76|79.79|79.75|670
1652176360000|2022-05-10 09:52:40|79.78|79.75|79.77|79.75|79.78|79.75|79.77|79.75|3735
1652176370000|2022-05-10 09:52:50|79.76|79.74|79.69|79.64|79.76|79.74|79.69|79.64|26557
1652176380000|2022-05-10 09:53:00|79.7|79.65|79.67|79.62|79.73|79.7|79.67|79.62|41673
1652176390000|2022-05-10 09:53:10|||||||||15
1652176400000|2022-05-10 09:53:20|79.65|79.63|79.67|79.63|79.67|79.63|79.65|79.63|2751
1652176410000|2022-05-10 09:53:30|||||||||500
1652176420000|2022-05-10 09:53:40|79.66|79.62|79.66|79.62|79.66|79.62|79.66|79.62|0
1652176440000|2022-05-10 09:54:00|79.67|79.63|79.67|79.63|79.67|79.63|79.64|79.62|9543
1652176450000|2022-05-10 09:54:10|79.66|79.62|79.66|79.62|79.66|79.62|79.66|79.62|0
1652176460000|2022-05-10 09:54:20|||||||||401
1652176470000|2022-05-10 09:54:30|79.65|79.6|79.62|79.59|79.65|79.6|79.61|79.55|14090
1652176480000|2022-05-10 09:54:40|79.6|79.58|79.62|79.57|79.62|79.58|79.57|79.53|5007
1652176490000|2022-05-10 09:54:50|79.61|79.59|79.62|79.59|79.62|79.59|79.61|79.59|0
1652176500000|2022-05-10 09:55:00|79.61|79.57|79.57|79.53|79.61|79.59|79.57|79.52|22060
1652176510000|2022-05-10 09:55:10|79.58|79.55|79.66|79.61|79.68|79.66|79.58|79.55|44656
1652176520000|2022-05-10 09:55:20|79.65|79.62|79.64|79.61|79.65|79.63|79.63|79.61|2500
1652176530000|2022-05-10 09:55:30|79.65|79.62|79.65|79.62|79.65|79.62|79.64|79.62|6235
1652176540000|2022-05-10 09:55:40|79.64||79.65||79.65||79.64||722
1652176560000|2022-05-10 09:56:00|79.63|79.6|79.61|79.55|79.63|79.61|79.61|79.55|21068
1652176570000|2022-05-10 09:56:10|79.6|79.54|79.57|79.53|79.6|79.54|79.57|79.53|4658
1652176580000|2022-05-10 09:56:20||79.54||79.54||79.54||79.54|6000
1652176590000|2022-05-10 09:56:30|79.55|79.53|79.51|79.48|79.55|79.53|79.49|79.47|13101
1652176600000|2022-05-10 09:56:40|79.5||79.51||79.51||79.5||2407
1652176610000|2022-05-10 09:56:50|79.52|79.49|79.58|79.55|79.58|79.55|79.52|79.49|12908
1652176620000|2022-05-10 09:57:00|79.59|79.56|79.61|79.57|79.61|79.57|79.59|79.55|7963
1652176630000|2022-05-10 09:57:10|79.6|79.56|79.53|79.49|79.6|79.56|79.53|79.49|9346
1652176640000|2022-05-10 09:57:20|79.54|79.52|79.55|79.51|79.56|79.53|79.54|79.49|11148
1652176650000|2022-05-10 09:57:30|||||||||2490
1652176660000|2022-05-10 09:57:40|79.56|79.53|79.53|79.5|79.56|79.53|79.52|79.48|43075
1652176670000|2022-05-10 09:57:50||79.49||79.48||79.49||79.48|0
1652176680000|2022-05-10 09:58:00|79.54|79.5|79.58|79.52|79.58|79.54|79.54|79.5|32371
1652176690000|2022-05-10 09:58:10|79.57|79.53|79.6|79.56|79.6|79.56|79.55|79.53|17609
1652176720000|2022-05-10 09:58:40|79.57|79.55|79.6|79.54|79.6|79.55|79.57|79.53|9231
1652176730000|2022-05-10 09:58:50|79.56|79.53|79.56|79.53|79.57|79.53|79.56|79.5|10195
1652176750000|2022-05-10 09:59:10|79.57|79.54|79.57|79.53|79.58|79.54|79.57|79.53|14352
1652176770000|2022-05-10 09:59:30|79.56|79.51|79.55|79.51|79.56|79.51|79.55|79.51|2798
1652176780000|2022-05-10 09:59:40|||||||||15
1652176790000|2022-05-10 09:59:50|79.53|79.5|79.49|79.45|79.53|79.5|79.48|79.43|5264
1652176800000|2022-05-10 10:00:00|79.5|79.47|79.6|79.56|79.6|79.56|79.5|79.45|88165
1652176820000|2022-05-10 10:00:20|79.59|79.55|79.59|79.54|79.6|79.57|79.57|79.53|17317
1652176830000|2022-05-10 10:00:30|79.57|79.55|79.59|79.54|79.59|79.55|79.57|79.54|2500
1652176840000|2022-05-10 10:00:40||79.55||79.55||79.55||79.55|50
1652176850000|2022-05-10 10:00:50|79.61|79.57|79.61|79.58|79.61|79.58|79.6|79.57|11544
1652176860000|2022-05-10 10:01:00|79.63|79.59|79.62|79.58|79.65|79.62|79.62|79.58|20591
1652176870000|2022-05-10 10:01:10|79.61|79.57|79.61|79.58|79.61|79.58|79.61|79.57|0
1652176880000|2022-05-10 10:01:20|79.6|79.57|79.56|79.51|79.6|79.57|79.56|79.51|19998
1652176900000|2022-05-10 10:01:40||79.52||79.52||79.52||79.52|0
1652176910000|2022-05-10 10:01:50|79.54|79.51|79.54|79.5|79.54|79.51|79.5|79.46|5924
1652176920000|2022-05-10 10:02:00|79.53|79.49|79.53|79.48|79.53|79.49|79.53|79.48|44
1652176930000|2022-05-10 10:02:10|79.51|79.47|79.51|79.47|79.51|79.47|79.51|79.47|0
1652176940000|2022-05-10 10:02:20|79.5|79.45|79.5|79.46|79.5|79.46|79.5|79.45|60
1652176950000|2022-05-10 10:02:30|79.52|79.47|79.51|79.47|79.52|79.47|79.51|79.47|2500
1652176960000|2022-05-10 10:02:40|79.5|79.46|79.5|79.46|79.5|79.46|79.5|79.46|0
1652176970000|2022-05-10 10:02:50|79.51|79.47|79.51|79.48|79.51|79.48|79.51|79.47|2500
1652176980000|2022-05-10 10:03:00|79.52|79.49|79.54|79.49|79.56|79.51|79.52|79.49|22875
1652176990000|2022-05-10 10:03:10|79.56|79.51|79.54|79.49|79.56|79.51|79.54|79.48|3
1652177000000|2022-05-10 10:03:20||79.48||79.5||79.5||79.48|3
1652177010000|2022-05-10 10:03:30||79.51||79.5||79.51||79.5|6
1652177030000|2022-05-10 10:03:50|79.56|79.51|79.57|79.55|79.58|79.55|79.56|79.51|12223
1652177040000|2022-05-10 10:04:00|79.56|79.54|79.54|79.5|79.56|79.54|79.52|79.5|9678
1652177050000|2022-05-10 10:04:10|||||||||58
1652177060000|2022-05-10 10:04:20|79.53||79.54||79.54||79.53||0
1652177070000|2022-05-10 10:04:30|79.53|79.48|79.53|79.49|79.54|79.51|79.52|79.48|8083
1652177080000|2022-05-10 10:04:40|79.54|79.52|79.56|79.51|79.56|79.52|79.54|79.49|5661
1652177100000|2022-05-10 10:05:00|||||||||360
1652177110000|2022-05-10 10:05:10|79.54||79.54||79.54||79.54||1000
1652177120000|2022-05-10 10:05:20||79.52||79.51||79.52||79.51|0
1652177130000|2022-05-10 10:05:30|||||||||360
1652177140000|2022-05-10 10:05:40|79.56|79.52|79.56|79.52|79.56|79.53|79.56|79.52|1006
1652177150000|2022-05-10 10:05:50|79.57|79.53|79.59|79.55|79.64|79.59|79.57|79.53|42193
1652177170000|2022-05-10 10:06:10|79.61|79.56|79.62|79.58|79.64|79.59|79.61|79.56|7101
1652177180000|2022-05-10 10:06:20|79.61||79.61||79.61||79.61||0
1652177190000|2022-05-10 10:06:30|||||||||628
1652177200000|2022-05-10 10:06:40|79.6|79.59|79.62|79.58|79.62|79.59|79.6|79.58|2500
1652177210000|2022-05-10 10:06:50|||||||||634
1652177220000|2022-05-10 10:07:00|||||||||500
1652177230000|2022-05-10 10:07:10|79.63|79.59|79.62|79.59|79.63|79.59|79.62|79.59|0
1652177250000|2022-05-10 10:07:30|79.6|79.58|79.62|79.59|79.62|79.59|79.6|79.58|16359
1652177260000|2022-05-10 10:07:40|79.63|79.6|79.68|79.62|79.68|79.62|79.63|79.6|21737
1652177270000|2022-05-10 10:07:50|79.67||79.67||79.67||79.67||0
1652177280000|2022-05-10 10:08:00||79.63||79.62||79.63||79.62|0
1652177290000|2022-05-10 10:08:10|79.68|79.63|79.69|79.64|79.69|79.65|79.68|79.63|31
1652177300000|2022-05-10 10:08:20|79.68|79.65|79.69|79.65|79.69|79.65|79.67|79.65|2500
1652177320000|2022-05-10 10:08:40|79.68|79.64|79.68|79.65|79.69|79.65|79.67|79.62|5584
1652177330000|2022-05-10 10:08:50|79.67|79.62|79.67|79.62|79.67|79.65|79.67|79.62|12481
1652177340000|2022-05-10 10:09:00||79.63||79.62||79.63||79.62|0
1652177350000|2022-05-10 10:09:10|79.65|79.61|79.65|79.61|79.65|79.61|79.65|79.6|0
1652177360000|2022-05-10 10:09:20|79.67|79.63|79.66|79.62|79.67|79.66|79.65|79.61|61719
1652177370000|2022-05-10 10:09:30|79.65|79.63|79.66|79.62|79.66|79.63|79.65|79.62|2508
1652177380000|2022-05-10 10:09:40|79.67|79.63|79.66|79.62|79.69|79.67|79.66|79.62|45240
1652177390000|2022-05-10 10:09:50|79.67|79.63|79.68|79.65|79.69|79.65|79.66|79.62|5538
1652177400000|2022-05-10 10:10:00||79.63||79.63||79.63||79.62|3006
1652177410000|2022-05-10 10:10:10||79.64||79.64||79.64||79.64|0
1652177420000|2022-05-10 10:10:20|79.69|79.65|79.71|79.66|79.71|79.66|79.69|79.64|9402
1652177430000|2022-05-10 10:10:30|79.72|79.67|79.74|79.7|79.76|79.7|79.72|79.67|14285
1652177440000|2022-05-10 10:10:40|79.73|79.71|79.74|79.71|79.74|79.71|79.73|79.7|3822
1652177450000|2022-05-10 10:10:50|||||||||10576
1652177460000|2022-05-10 10:11:00|79.73|79.72|79.73|79.68|79.73|79.72|79.73|79.68|5842
1652177470000|2022-05-10 10:11:10|79.72||79.72||79.73||79.72||0
1652177490000|2022-05-10 10:11:30|79.73|79.69|79.77|79.72|79.78|79.73|79.73|79.69|6003
1652177500000|2022-05-10 10:11:40|79.78|79.73|79.85|79.8|79.85|79.8|79.78|79.73|14764
1652177520000|2022-05-10 10:12:00||79.81||79.82||79.82||79.81|366
1652177540000|2022-05-10 10:12:20|79.83|79.81|79.85|79.81|79.85|79.81|79.81|79.78|8605
1652177560000|2022-05-10 10:12:40|79.84|79.8|79.84|79.79|79.84|79.8|79.84|79.79|0
1652177570000|2022-05-10 10:12:50|||||||||13
1652177580000|2022-05-10 10:13:00|79.83|79.78|79.84|79.81|79.84|79.81|79.83|79.78|1776
1652177590000|2022-05-10 10:13:10|79.85|79.82|79.89|79.85|79.91|79.87|79.85|79.82|9660
1652177600000|2022-05-10 10:13:20|79.87|79.83|79.87|79.83|79.87|79.83|79.85|79.81|14446
1652177610000|2022-05-10 10:13:30|79.85|79.84|79.87|79.83|79.87|79.84|79.85|79.83|4321
1652177620000|2022-05-10 10:13:40|79.88||79.87||79.88||79.87||42
1652177630000|2022-05-10 10:13:50|79.88|79.82|79.87|79.82|79.88|79.82|79.86|79.81|1650
1652177640000|2022-05-10 10:14:00|79.86|79.81|79.84|79.8|79.86|79.83|79.82|79.78|5051
1652177650000|2022-05-10 10:14:10|79.85|79.81|79.87|79.83|79.87|79.83|79.85|79.81|8372
1652177660000|2022-05-10 10:14:20|79.88|79.84|79.89|79.85|79.89|79.85|79.88|79.83|7456
1652177670000|2022-05-10 10:14:30|79.9|79.84|79.91|79.86|79.92|79.87|79.9|79.84|3000
1652177680000|2022-05-10 10:14:40|79.92|79.87|79.94|79.9|79.94|79.9|79.92|79.87|18111
1652177690000|2022-05-10 10:14:50|79.95|79.91|79.95|79.92|79.98|79.93|79.95|79.91|2639
1652177700000|2022-05-10 10:15:00|79.97|79.93|79.99|79.93|79.99|79.95|79.97|79.93|5000
1652177710000|2022-05-10 10:15:10|79.98|79.92|79.96|79.91|79.98|79.93|79.94|79.9|11057
1652177720000|2022-05-10 10:15:20|79.98|79.93|79.99|79.93|79.99|79.94|79.96|79.93|977
1652177730000|2022-05-10 10:15:30|79.98|79.95|79.99|79.96|79.99|79.96|79.98|79.93|24678
1652177740000|2022-05-10 10:15:40|80|79.97|80|79.97|80.06|79.99|80|79.97|19161
1652177750000|2022-05-10 10:15:50|80.02|79.98|80.02|79.98|80.02|79.98|80.02|79.98|3925
1652177760000|2022-05-10 10:16:00|80.01|79.97|79.97|79.93|80.01|79.97|79.97|79.92|18197
1652177770000|2022-05-10 10:16:10|79.96|79.92|79.91|79.86|79.96|79.92|79.88|79.83|15366
1652177780000|2022-05-10 10:16:20|79.92|79.88|79.92|79.88|79.93|79.88|79.91|79.88|548
1652177790000|2022-05-10 10:16:30|79.91|79.87|79.94|79.9|79.94|79.9|79.9|79.85|13876
1652177800000|2022-05-10 10:16:40|79.95|79.92|79.97|79.9|79.97|79.92|79.95|79.9|1176
1652177810000|2022-05-10 10:16:50|79.96|79.89|79.95|79.91|79.96|79.91|79.91|79.86|3228
1652177820000|2022-05-10 10:17:00|79.92|79.9|79.93|79.9|79.94|79.9|79.92|79.9|2541
1652177830000|2022-05-10 10:17:10|79.95|79.87|79.9|79.85|79.95|79.87|79.9|79.83|667
1652177840000|2022-05-10 10:17:20|79.92|79.87|79.91|79.87|79.92|79.87|79.91|79.87|2506
1652177850000|2022-05-10 10:17:30|79.9|79.86|79.91|79.85|79.91|79.86|79.9|79.85|1228
1652177860000|2022-05-10 10:17:40|79.89||79.89||79.89||79.89||1868
1652177870000|2022-05-10 10:17:50|79.88|79.84|79.88|79.85|79.88|79.85|79.88|79.83|3131
1652177880000|2022-05-10 10:18:00|79.89|79.86|79.89|79.85|79.89|79.86|79.89|79.83|2500
1652177920000|2022-05-10 10:18:40|79.91|79.86|79.91|79.88|79.91|79.89|79.9|79.86|15246
1652177930000|2022-05-10 10:18:50|79.93|79.9|79.93|79.9|79.93|79.9|79.93|79.9|270
1652177960000|2022-05-10 10:19:20|79.94|79.91|79.98|79.93|79.98|79.95|79.94|79.91|29389
1652177990000|2022-05-10 10:19:50|79.99|79.95|79.99|79.95|79.99|79.95|79.99|79.95|4160
1652178000000|2022-05-10 10:20:00|80|79.97|80.04|80|80.07|80.02|80|79.97|6846
1652178020000|2022-05-10 10:20:20|80.03|79.99|79.97|79.93|80.03|79.99|79.97|79.93|13737
1652178040000|2022-05-10 10:20:40|79.96|79.91|79.94|79.9|79.96|79.91|79.94|79.89|3117
1652178050000|2022-05-10 10:20:50|||||||||15675
1652178060000|2022-05-10 10:21:00|79.93|79.88|79.93|79.88|79.93|79.88|79.92|79.88|19
1652178070000|2022-05-10 10:21:10|79.94|79.94|79.95|79.91|79.96|79.94|79.94|79.89|32000
1652178080000|2022-05-10 10:21:20|79.94|79.92|79.94|79.92|79.94|79.92|79.94|79.92|1124
1652178090000|2022-05-10 10:21:30||79.91||79.9||79.91||79.88|3002
1652178110000|2022-05-10 10:21:50|79.95|79.91|79.97|79.93|79.99|79.95|79.95|79.91|5373
1652178120000|2022-05-10 10:22:00|79.96|79.91|79.93|79.9|79.96|79.91|79.93|79.9|181
1652178130000|2022-05-10 10:22:10|79.94|79.88|79.91|79.88|79.94|79.9|79.91|79.86|3118
1652178140000|2022-05-10 10:22:20|79.92||79.92||79.92||79.92||762
1652178150000|2022-05-10 10:22:30||79.89||79.89||79.9||79.88|280
1652178160000|2022-05-10 10:22:40|||||||||1001
1652178170000|2022-05-10 10:22:50|79.91|79.88|79.85|79.81|79.91|79.88|79.85|79.81|1864
1652178180000|2022-05-10 10:23:00|79.86|79.82|79.9|79.85|79.92|79.88|79.86|79.82|3243
1652178190000|2022-05-10 10:23:10|||||||||1232
1652178200000|2022-05-10 10:23:20|79.89||79.89||79.89||79.88||3965
1652178210000|2022-05-10 10:23:30|79.9|79.86|79.91|79.86|79.91|79.86|79.9|79.86|0
1652178220000|2022-05-10 10:23:40|79.9|79.87|79.9|79.89|79.9|79.89|79.9|79.86|3398
1652178230000|2022-05-10 10:23:50|79.91|79.87|79.91|79.87|79.91|79.87|79.91|79.87|235
1652178240000|2022-05-10 10:24:00|||||||||841
1652178250000|2022-05-10 10:24:10|79.89|79.86|79.89|79.85|79.89|79.87|79.88|79.85|2889
1652178260000|2022-05-10 10:24:20|||||||||3280
1652178270000|2022-05-10 10:24:30|||||||||12
1652178280000|2022-05-10 10:24:40|79.88||79.89||79.89||79.88||187
1652178300000|2022-05-10 10:25:00|||||||||10010
1652178310000|2022-05-10 10:25:10|||||||||249
1652178320000|2022-05-10 10:25:20|79.87|79.83|79.89|79.84|79.89|79.84|79.87|79.82|1530
1652178340000|2022-05-10 10:25:40|79.87|79.83|79.87|79.82|79.87|79.83|79.87|79.81|0
1652178360000|2022-05-10 10:26:00|79.89|79.83|79.9|79.86|79.91|79.86|79.89|79.83|7480
1652178370000|2022-05-10 10:26:10|79.91||79.91||79.91||79.91||34
1652178380000|2022-05-10 10:26:20|||||||||200
1652178390000|2022-05-10 10:26:30|79.93|79.87|80|79.97|80|79.97|79.91|79.87|51183
1652178400000|2022-05-10 10:26:40|79.99|79.95|80|79.97|80|79.97|79.97|79.94|5843
1652178410000|2022-05-10 10:26:50||79.96||79.98||79.98||79.96|0
1652178420000|2022-05-10 10:27:00|80.02|79.96|80.02|80|80.02|80|79.98|79.96|6473
1652178430000|2022-05-10 10:27:10|80.01||80.01||80.01||80.01||0
1652178440000|2022-05-10 10:27:20|79.99|79.97|79.99|79.94|80|79.97|79.99|79.94|229
1652178460000|2022-05-10 10:27:40|80|79.95|80.01|79.97|80.01|79.97|79.97|79.95|15769
1652178490000|2022-05-10 10:28:10|80|79.96|80.04|80.01|80.04|80.02|79.98|79.95|41641
1652178500000|2022-05-10 10:28:20|80.02|79.99|80.01|79.97|80.02|79.99|80.01|79.97|410
1652178510000|2022-05-10 10:28:30|80|79.95|79.98|79.95|80|79.95|79.98|79.95|4834
1652178520000|2022-05-10 10:28:40|79.99|79.96|79.99|79.96|79.99|79.96|79.99|79.96|0
1652178530000|2022-05-10 10:28:50|||||||||2000
1652178550000|2022-05-10 10:29:10|80|79.98|79.96|79.92|80|79.98|79.96|79.92|3702
1652178560000|2022-05-10 10:29:20|79.95|79.91|79.94|79.89|79.95|79.91|79.94|79.89|0
1652178580000|2022-05-10 10:29:40|79.93||79.92||79.94||79.92||69
1652178590000|2022-05-10 10:29:50|79.93|79.9|79.94|79.9|79.94|79.9|79.93|79.9|0
1652178600000|2022-05-10 10:30:00|79.92|79.89|79.92|79.87|79.92|79.89|79.9|79.84|15204
1652178610000|2022-05-10 10:30:10|79.93|79.88|79.93|79.89|79.94|79.91|79.93|79.88|6542
1652178620000|2022-05-10 10:30:20|79.94|79.91|79.96|79.93|79.96|79.93|79.94|79.89|10202
1652178630000|2022-05-10 10:30:30|||||||||11537
1652178640000|2022-05-10 10:30:40|79.97|79.94|80.01|79.97|80.03|79.98|79.97|79.94|20051
1652178650000|2022-05-10 10:30:50|80|79.95|80|79.96|80|79.96|79.98|79.94|5149
1652178670000|2022-05-10 10:31:10|||||||||15
1652178680000|2022-05-10 10:31:20|79.99||80||80||79.99||186
1652178690000|2022-05-10 10:31:30|||||||||126
1652178700000|2022-05-10 10:31:40|||||||||6208
1652178730000|2022-05-10 10:32:10|80.01|79.97|80.06|80|80.07|80.03|80.01|79.97|14535
1652178740000|2022-05-10 10:32:20||80.01||80.01||80.01||80.01|0
1652178750000|2022-05-10 10:32:30|80.05|80.02|80.06|80.02|80.06|80.02|80.05|80.02|0
1652178770000|2022-05-10 10:32:50|80.04||80.04||80.04||80.04||13031
1652178780000|2022-05-10 10:33:00|80.02|80|80.01|79.97|80.04|80|80.01|79.96|9168
1652178790000|2022-05-10 10:33:10||79.98||79.98||79.98||79.98|606
1652178800000|2022-05-10 10:33:20|80|79.97|80.02|80|80.02|80|80|79.97|2160
1652178820000|2022-05-10 10:33:40||79.99||79.99||79.99||79.99|2624
1652178830000|2022-05-10 10:33:50|80.01|79.97|80.01|79.97|80.01|79.97|80.01|79.97|2500
1652178840000|2022-05-10 10:34:00|80.02|79.98|80.01|79.97|80.04|80|80.01|79.97|9204
1652178850000|2022-05-10 10:34:10|80.03|79.99|80.04|80|80.04|80|80.03|79.99|2667
1652178860000|2022-05-10 10:34:20|80.03|79.99|80.03|79.99|80.03|79.99|80.02|79.99|3124
1652178870000|2022-05-10 10:34:30|80.02||80.02||80.02||80.02||0
1652178890000|2022-05-10 10:34:50|80.03|80|80.04|80|80.08|80.02|80.03|80|20951
1652178900000|2022-05-10 10:35:00|||||||||9000
1652178920000|2022-05-10 10:35:20|80.02|79.99|80.04|79.99|80.04|79.99|80.02|79.99|6217
1652178930000|2022-05-10 10:35:30||80||80||80||80|0
1652178940000|2022-05-10 10:35:40||79.99||80||80||79.99|0
1652178980000|2022-05-10 10:36:20|||||||||1015
1652179010000|2022-05-10 10:36:50|80.03|79.99|80.03|79.99|80.03|79.99|80.01|79.99|8363
1652179020000|2022-05-10 10:37:00|80.01||80.01||80.01||80.01||0
1652179060000|2022-05-10 10:37:40|80.03|80|80.03|80|80.05|80.01|80.03|79.99|7658
1652179080000|2022-05-10 10:38:00|||||||||150
1652179090000|2022-05-10 10:38:10|80.02|79.99|80.02|79.97|80.03|80|80|79.97|4784
1652179100000|2022-05-10 10:38:20|80.01|79.96|80.01|79.97|80.01|79.97|80.01|79.96|1231
1652179110000|2022-05-10 10:38:30|80||80||80||80||1353
1652179120000|2022-05-10 10:38:40|79.99|79.99|79.99|79.96|80|79.99|79.99|79.96|5245
1652179130000|2022-05-10 10:38:50|80||80||80||80||49
1652179140000|2022-05-10 10:39:00||79.97||79.97||79.97||79.97|0
1652179150000|2022-05-10 10:39:10|79.99|79.96|80|79.97|80|79.97|79.99|79.96|2800
1652179170000|2022-05-10 10:39:30|79.99||79.99||79.99||79.99||1293
1652179180000|2022-05-10 10:39:40|79.96|79.96|80|79.96|80|79.96|79.96|79.93|14942
1652179190000|2022-05-10 10:39:50|||||||||4612
1652179200000|2022-05-10 10:40:00|79.99|79.98|80|79.99|80|79.99|79.99|79.98|4201
1652179210000|2022-05-10 10:40:10|80.02|80|80.01|79.99|80.02|80|80.01|79.99|2775
1652179230000|2022-05-10 10:40:30|||||||||5315
1652179260000|2022-05-10 10:41:00|80.02|80|80.03|80|80.09|80.05|80.02|79.99|8725
1652179270000|2022-05-10 10:41:10|80.02|79.99|80|79.96|80.02|79.99|80|79.96|4903
1652179290000|2022-05-10 10:41:30||79.97||79.96||79.97||79.96|0
1652179300000|2022-05-10 10:41:40|80.01|79.98|80.04|80|80.05|80.02|80.01|79.98|6808
1652179310000|2022-05-10 10:41:50|80.05|80.01|80.04|80.01|80.07|80.02|80.04|80.01|0
1652179320000|2022-05-10 10:42:00|80.02|79.99|80|79.97|80.02|79.99|80|79.96|1864
1652179330000|2022-05-10 10:42:10|79.99||80||80||79.99||0
1652179340000|2022-05-10 10:42:20|79.98|79.94|79.97|79.92|79.98|79.94|79.97|79.92|3
1652179350000|2022-05-10 10:42:30|79.96||79.97||79.97||79.96||100
1652179360000|2022-05-10 10:42:40||79.93||79.93||79.93||79.93|0
1652179370000|2022-05-10 10:42:50|79.98|79.94|79.98|79.94|79.98|79.94|79.98|79.92|1869
1652179380000|2022-05-10 10:43:00|79.96||79.98||79.98||79.96||80
1652179390000|2022-05-10 10:43:10|79.97||79.97||79.97||79.97||0
1652179400000|2022-05-10 10:43:20|79.95|79.93|79.95|79.9|79.95|79.93|79.95|79.9|1987
1652179410000|2022-05-10 10:43:30||79.91||79.91||79.91||79.91|0
1652179420000|2022-05-10 10:43:40|79.96|79.92|79.96|79.91|79.96|79.92|79.96|79.91|0
1652179430000|2022-05-10 10:43:50|79.95||79.96||79.96||79.95||0
1652179440000|2022-05-10 10:44:00|79.95|79.9|79.88|79.86|79.95|79.9|79.88|79.86|21150
1652179450000|2022-05-10 10:44:10|79.9|79.88|79.9|79.88|79.9|79.88|79.9|79.88|2076
1652179460000|2022-05-10 10:44:20||79.87||79.87||79.87||79.87|0
1652179470000|2022-05-10 10:44:30|79.89|79.86|79.89|79.86|79.89|79.86|79.89|79.86|0
1652179480000|2022-05-10 10:44:40|79.9|79.88|79.9|79.88|79.9|79.88|79.9|79.88|4354
1652179490000|2022-05-10 10:44:50|79.89|79.86|79.9|79.86|79.9|79.86|79.89|79.86|1675
1652179500000|2022-05-10 10:45:00|79.92|79.87|79.94|79.9|79.94|79.9|79.92|79.86|11383
1652179520000|2022-05-10 10:45:20|79.93|79.89|79.96|79.92|79.96|79.92|79.93|79.89|0
1652179530000|2022-05-10 10:45:30|79.97||79.96||79.97||79.96||622
1652179570000|2022-05-10 10:46:10|79.95||79.95||79.95||79.95||31
1652179580000|2022-05-10 10:46:20|79.93|79.91|79.9|79.86|79.95|79.91|79.9|79.84|3492
1652179590000|2022-05-10 10:46:30|79.89|79.85|79.91|79.85|79.92|79.87|79.88|79.84|5043
1652179600000|2022-05-10 10:46:40|79.92|79.86|79.92|79.88|79.92|79.88|79.91|79.86|0
1652179620000|2022-05-10 10:47:00|79.94|79.89|79.98|79.94|79.98|79.94|79.94|79.89|4447
1652179630000|2022-05-10 10:47:10|79.99|79.95|79.99|79.95|80|79.96|79.97|79.94|2643
1652179640000|2022-05-10 10:47:20|79.98|79.94|79.98|79.95|79.98|79.95|79.98|79.94|18543
1652179670000|2022-05-10 10:47:50|79.97|79.94|79.98|79.94|79.98|79.94|79.97|79.94|1935
1652179690000|2022-05-10 10:48:10|79.99|79.95|79.99|79.94|80.05|80|79.99|79.94|13228
1652179700000|2022-05-10 10:48:20|79.98|79.92|79.93|79.89|79.98|79.92|79.93|79.89|2434
1652179710000|2022-05-10 10:48:30|79.94|79.9|79.94|79.9|79.94|79.9|79.94|79.9|0
1652179720000|2022-05-10 10:48:40|79.93|79.89|79.93|79.91|79.93|79.91|79.93|79.89|9
1652179730000|2022-05-10 10:48:50|79.94|79.92|79.97|79.92|79.97|79.93|79.94|79.92|48009
1652179740000|2022-05-10 10:49:00|79.96||79.97||79.97||79.96||0
1652179750000|2022-05-10 10:49:10|79.96||79.96||79.96||79.96||9
1652179770000|2022-05-10 10:49:30|79.97|79.93|79.97|79.93|79.97|79.93|79.97|79.93|759
1652179780000|2022-05-10 10:49:40|79.96|79.98|79.95|79.94|79.99|79.98|79.95|79.93|31210
1652179790000|2022-05-10 10:49:50|79.97||79.97||79.97||79.97||0
1652179820000|2022-05-10 10:50:20|79.94|79.93|79.94|79.91|79.94|79.93|79.91|79.9|7463
1652179830000|2022-05-10 10:50:30|79.95||79.95||79.95||79.95||0
1652179840000|2022-05-10 10:50:40|79.97|79.92|79.97|79.93|79.97|79.93|79.97|79.92|686
1652179850000|2022-05-10 10:50:50|79.98|79.95|80.02|79.99|80.03|80|79.98|79.95|20894
1652179870000|2022-05-10 10:51:10|||||||||1231
1652179880000|2022-05-10 10:51:20|80.03|80|80.07|80.02|80.07|80.02|80.03|79.99|2126
1652179890000|2022-05-10 10:51:30|80.06||80.05||80.06||80.05||0
1652179900000|2022-05-10 10:51:40|80.03|80.01|80|79.95|80.03|80.01|80|79.95|2126
1652179910000|2022-05-10 10:51:50|80.01|79.97|80.01|79.97|80.01|79.97|80.01|79.97|2512
1652179930000|2022-05-10 10:52:10|80.02||80.02||80.02||80.01||65
1652179950000|2022-05-10 10:52:30|80.01|79.98|80.03|79.99|80.03|80|80.01|79.97|323
1652179960000|2022-05-10 10:52:40|80.02|79.98|80.02|79.97|80.02|79.98|80.01|79.97|3107
1652179970000|2022-05-10 10:52:50||79.98||79.98||79.98||79.98|233
1652179980000|2022-05-10 10:53:00|80.01|79.97|80.04|79.98|80.04|79.99|80|79.95|13163
1652179990000|2022-05-10 10:53:10|80.03|79.97|80.02|79.97|80.03|79.97|80.02|79.96|50
1652180000000|2022-05-10 10:53:20|80|79.98|80|79.98|80|79.98|80|79.98|0
1652180030000|2022-05-10 10:53:50|80.02|79.99|80.03|80|80.03|80|80.02|79.99|12046
1652180040000|2022-05-10 10:54:00|80.02|79.99|80.04|80|80.04|80.01|80.02|79.99|24563
1652180050000|2022-05-10 10:54:10|80.03|79.99|80.04|80|80.04|80.01|80.03|79.98|20278
1652180060000|2022-05-10 10:54:20||80.01||80||80.01||80|0
1652180070000|2022-05-10 10:54:30|||||||||2500
1652180080000|2022-05-10 10:54:40|80.03|80.01|80.04|80.02|80.04|80.02|80.03|80.01|1608
1652180090000|2022-05-10 10:54:50|80.06|80.03|80.09|80.06|80.11|80.06|80.06|80.02|7111
1652180100000|2022-05-10 10:55:00|80.11|80.07|80.1|80.07|80.11|80.08|80.1|80.06|5178
1652180110000|2022-05-10 10:55:10|80.09||80.09||80.09||80.09||0
1652180120000|2022-05-10 10:55:20|80.08|80.05|80.08|80.03|80.09|80.06|80.08|80.03|6052
1652180130000|2022-05-10 10:55:30||80.05||80.01||80.05||80.01|593
1652180140000|2022-05-10 10:55:40||80.02||80.03||80.03||80.02|0
1652180150000|2022-05-10 10:55:50|80.07|80.02|80.05|80.01|80.07|80.03|80.05|80|1164
1652180160000|2022-05-10 10:56:00|||||||||218
1652180170000|2022-05-10 10:56:10|||||||||12439
1652180180000|2022-05-10 10:56:20|80.04|80|80.02|80|80.04|80|80.02|79.98|10258
1652180190000|2022-05-10 10:56:30||79.98||80||80||79.98|4358
1652180200000|2022-05-10 10:56:40|80.01|79.98|79.94|79.9|80.01|79.98|79.91|79.85|89105
1652180210000|2022-05-10 10:56:50|79.95|79.92|79.98|79.94|79.99|79.94|79.95|79.92|5895
1652180220000|2022-05-10 10:57:00||79.93||79.94||79.95||79.93|6894
1652180230000|2022-05-10 10:57:10|79.99|79.96|80|79.98|80|79.98|79.99|79.96|1673
1652180240000|2022-05-10 10:57:20|79.99|79.97|80|79.98|80|79.98|79.99|79.96|4028
1652180250000|2022-05-10 10:57:30|79.99|79.96|80|79.97|80|79.97|79.99|79.96|1284
1652180260000|2022-05-10 10:57:40|79.98|79.96|79.98|79.94|79.98|79.96|79.98|79.94|2152
1652180300000|2022-05-10 10:58:20|79.99|79.95|80|79.95|80|79.95|79.99|79.95|706
1652180310000|2022-05-10 10:58:30|79.99||79.98||80||79.98||0
1652180320000|2022-05-10 10:58:40|79.97|79.94|79.92|79.87|79.97|79.94|79.9|79.86|13411
1652180330000|2022-05-10 10:58:50|79.9||79.92||79.92||79.9||0
1652180350000|2022-05-10 10:59:10||79.88||79.88||79.88||79.88|35
1652180370000|2022-05-10 10:59:30|79.91|79.87|79.92|79.87|79.92|79.87|79.9|79.87|3236
1652180380000|2022-05-10 10:59:40|79.93|79.88|79.93|79.88|79.93|79.88|79.93|79.88|0
1652180390000|2022-05-10 10:59:50|79.94|79.9|79.92|79.88|79.97|79.92|79.92|79.88|1118
1652180400000|2022-05-10 11:00:00|79.93|79.89|79.93|79.89|79.93|79.89|79.93|79.89|0
1652180410000|2022-05-10 11:00:10|79.95|79.9|79.95|79.9|79.95|79.9|79.95|79.9|5
1652180420000|2022-05-10 11:00:20|79.96|79.91|79.96|79.92|79.96|79.92|79.96|79.91|0
1652180450000|2022-05-10 11:00:50|79.98|79.93|80|79.98|80|79.98|79.98|79.93|5134
1652180460000|2022-05-10 11:01:00||79.97||79.98||79.98||79.97|3275
1652180490000|2022-05-10 11:01:30|80.01|79.99|80.03|79.99|80.03|79.99|80.01|79.99|1961
1652180510000|2022-05-10 11:01:50|||||||||606
1652180520000|2022-05-10 11:02:00|80.04|80.01|80|79.99|80.07|80.03|80|79.98|7843
1652180530000|2022-05-10 11:02:10|80.02||80.03||80.03||80.02||20747
1652180540000|2022-05-10 11:02:20|80.02|79.97|80|79.96|80.02|79.97|79.99|79.93|1255
1652180550000|2022-05-10 11:02:30|79.98|79.94|79.98|79.93|79.98|79.94|79.96|79.92|79
1652180560000|2022-05-10 11:02:40|79.99|79.95|79.99|79.95|80.01|79.95|79.99|79.95|0
1652180570000|2022-05-10 11:02:50|||||||||5853
1652180580000|2022-05-10 11:03:00|79.98||79.99||79.99||79.98||500
1652180590000|2022-05-10 11:03:10|79.98|79.93|79.98|79.92|79.99|79.93|79.97|79.92|2710
1652180600000|2022-05-10 11:03:20|79.97|79.93|79.98|79.93|79.99|79.93|79.97|79.93|0
1652180610000|2022-05-10 11:03:30|79.99|79.92|79.99|79.95|79.99|79.95|79.99|79.92|34
1652180640000|2022-05-10 11:04:00|79.98||79.99||79.99||79.98||4
1652180660000|2022-05-10 11:04:20|79.98|79.96|79.99|79.96|79.99|79.96|79.98|79.96|0
1652180670000|2022-05-10 11:04:30|80|79.98|80.01|79.97|80.01|79.98|79.98|79.93|13898
1652180680000|2022-05-10 11:04:40|80|79.95|79.94|79.9|80.01|79.95|79.94|79.9|5550
1652180700000|2022-05-10 11:05:00|79.95|79.91|79.95|79.92|79.97|79.92|79.95|79.91|226
1652180720000|2022-05-10 11:05:20|79.94|79.9|79.91|79.89|79.94|79.9|79.9|79.86|6724
1652180730000|2022-05-10 11:05:30||79.86||79.86||79.86||79.85|0
1652180750000|2022-05-10 11:05:50|79.9|79.85|79.89|79.85|79.91|79.85|79.87|79.85|2072
1652180760000|2022-05-10 11:06:00|79.88||79.88||79.88||79.88||0
1652180770000|2022-05-10 11:06:10|||||||||12443
1652180780000|2022-05-10 11:06:20|79.86|79.84|79.88|79.84|79.88|79.84|79.86|79.8|8208
1652180810000|2022-05-10 11:06:50|79.89|79.87|79.9|79.86|79.9|79.87|79.89|79.84|4419
1652180820000|2022-05-10 11:07:00|79.89|79.85|79.89|79.84|79.89|79.85|79.88|79.84|1512
1652180840000|2022-05-10 11:07:20|79.87|79.85|79.87|79.82|79.87|79.85|79.87|79.82|1325
1652180850000|2022-05-10 11:07:30|||||||||1238
1652180860000|2022-05-10 11:07:40|79.86|79.81|79.8|79.76|79.87|79.81|79.79|79.75|28404
1652180870000|2022-05-10 11:07:50|79.77|79.73|79.75|79.7|79.79|79.73|79.75|79.69|3065
1652180880000|2022-05-10 11:08:00|79.73|79.69|79.73|79.68|79.73|79.69|79.71|79.65|2949
1652180890000|2022-05-10 11:08:10|79.75|79.69|79.75|79.72|79.75|79.72|79.75|79.69|2806
1652180910000|2022-05-10 11:08:30||79.71||79.7||79.71||79.7|0
1652180920000|2022-05-10 11:08:40||79.72||79.72||79.72||79.72|40
1652180930000|2022-05-10 11:08:50|79.74|79.73|79.76|79.72|79.76|79.73|79.74|79.72|4484
1652180940000|2022-05-10 11:09:00|||||||||361
1652180970000|2022-05-10 11:09:30|||||||||12461
1652180980000|2022-05-10 11:09:40|79.78|79.73|79.76|79.72|79.78|79.74|79.74|79.72|9854
1652180990000|2022-05-10 11:09:50|||||||||1047
1652181020000|2022-05-10 11:10:20|||||||||56423
1652181030000|2022-05-10 11:10:30|79.77|79.74|79.78|79.74|79.78|79.74|79.77|79.74|1216
1652181040000|2022-05-10 11:10:40|79.77|79.73|79.77|79.75|79.77|79.75|79.77|79.73|0
1652181050000|2022-05-10 11:10:50|79.78|79.76|79.78|79.76|79.78|79.76|79.78|79.76|394
1652181060000|2022-05-10 11:11:00|79.8|79.78|79.83|79.78|79.83|79.78|79.8|79.78|1912
1652181070000|2022-05-10 11:11:10|79.84|79.8|79.86|79.81|79.87|79.83|79.83|79.8|826
1652181080000|2022-05-10 11:11:20|79.85|79.8|79.79|79.75|79.85|79.8|79.79|79.75|4286
1652181090000|2022-05-10 11:11:30|79.8|79.76|79.81|79.76|79.81|79.77|79.8|79.76|144
1652181100000|2022-05-10 11:11:40|79.83|79.77|79.83|79.78|79.83|79.78|79.81|79.76|5009
1652181110000|2022-05-10 11:11:50|||||||||612
1652181120000|2022-05-10 11:12:00|79.84|79.79|79.85|79.81|79.85|79.81|79.84|79.79|43
1652181130000|2022-05-10 11:12:10|79.84|79.8|79.84|79.79|79.84|79.8|79.82|79.78|3430
1652181140000|2022-05-10 11:12:20|79.83|79.8|79.83|79.8|79.83|79.8|79.83|79.8|0
1652181150000|2022-05-10 11:12:30|79.82|79.79|79.83|79.79|79.83|79.79|79.82|79.79|3240
1652181160000|2022-05-10 11:12:40|79.82|79.77|79.79|79.75|79.82|79.78|79.77|79.75|13815
1652181170000|2022-05-10 11:12:50|79.78||79.78||79.78||79.78||0
1652181190000|2022-05-10 11:13:10|79.79||79.8||79.8||79.79||0
1652181220000|2022-05-10 11:13:40|79.79||79.79||79.79||79.79||10000
1652181230000|2022-05-10 11:13:50|79.8||79.8||79.8||79.8||62
1652181250000|2022-05-10 11:14:10|79.81|79.76|79.81|79.77|79.81|79.77|79.81|79.76|623
1652181260000|2022-05-10 11:14:20||79.78||79.78||79.78||79.78|13091
1652181270000|2022-05-10 11:14:30||79.77||79.77||79.77||79.77|0
1652181280000|2022-05-10 11:14:40|79.82|79.78|79.82|79.78|79.85|79.8|79.81|79.76|9647
1652181290000|2022-05-10 11:14:50|79.81|79.76|79.79|79.76|79.81|79.76|79.79|79.75|2351
1652181300000|2022-05-10 11:15:00|79.8|79.77|79.81|79.76|79.81|79.77|79.8|79.76|1657
1652181310000|2022-05-10 11:15:10||79.77||79.77||79.77||79.77|0
1652181330000|2022-05-10 11:15:30|79.8||79.81||79.81||79.8||12435
1652181360000|2022-05-10 11:16:00|79.8|79.76|79.83|79.77|79.84|79.82|79.78|79.76|41546
1652181370000|2022-05-10 11:16:10|79.82|79.78|79.79|79.76|79.82|79.78|79.79|79.76|90
1652181380000|2022-05-10 11:16:20|79.77|79.75|79.82|79.78|79.82|79.78|79.76|79.72|31729
1652181400000|2022-05-10 11:16:40|||||||||3800
1652181410000|2022-05-10 11:16:50|79.83|79.79|79.83|79.8|79.83|79.81|79.83|79.79|2484
1652181420000|2022-05-10 11:17:00|79.82||79.82||79.82||79.82||1250
1652181440000|2022-05-10 11:17:20|79.81|79.78|79.83|79.79|79.83|79.79|79.81|79.77|5581
1652181460000|2022-05-10 11:17:40|79.82|79.78|79.81|79.78|79.82|79.78|79.81|79.78|2500
1652181470000|2022-05-10 11:17:50|79.82|79.77|79.8|79.76|79.83|79.77|79.78|79.75|6753
1652181480000|2022-05-10 11:18:00|79.81|79.77|79.83|79.78|79.83|79.78|79.81|79.77|0
1652181490000|2022-05-10 11:18:10|79.82|79.79|79.78|79.75|79.82|79.79|79.78|79.75|7882
1652181500000|2022-05-10 11:18:20|79.79|79.73|79.77|79.73|79.79|79.73|79.77|79.73|7682
1652181510000|2022-05-10 11:18:30|79.79|79.75|79.83|79.8|79.83|79.81|79.79|79.73|30762
1652181520000|2022-05-10 11:18:40||79.81||79.81||79.81||79.81|3234
1652181530000|2022-05-10 11:18:50|||||||||6219
1652181540000|2022-05-10 11:19:00||79.82||79.81||79.82||79.81|20008
1652181550000|2022-05-10 11:19:10|79.82|79.79|79.79|79.75|79.82|79.82|79.79|79.75|4202
1652181560000|2022-05-10 11:19:20|79.8|79.76|79.79|79.75|79.8|79.76|79.79|79.75|0
1652181570000|2022-05-10 11:19:30|79.78|79.73|79.79|79.74|79.79|79.75|79.78|79.73|11717
1652181580000|2022-05-10 11:19:40|79.8|79.75|79.8|79.76|79.81|79.76|79.8|79.75|1811
1652181590000|2022-05-10 11:19:50|79.81|79.77|79.79|79.74|79.81|79.77|79.79|79.74|1110
1652181600000|2022-05-10 11:20:00|79.78|79.73|79.77|79.73|79.78|79.74|79.77|79.73|0
1652181610000|2022-05-10 11:20:10|79.78|79.75|79.79|79.74|79.79|79.75|79.78|79.73|725
1652181620000|2022-05-10 11:20:20||79.75||79.75||79.75||79.75|6
1652181660000|2022-05-10 11:21:00|79.78|79.72|79.78|79.75|79.78|79.75|79.76|79.7|21967
1652181680000|2022-05-10 11:21:20|79.77|79.73|79.77|79.75|79.78|79.75|79.76|79.7|15623
1652181690000|2022-05-10 11:21:30|||||||||144
1652181700000|2022-05-10 11:21:40|79.76|79.73|79.77|79.75|79.77|79.75|79.74|79.68|43654
1652181710000|2022-05-10 11:21:50||79.74||79.75||79.75||79.74|0
1652181720000|2022-05-10 11:22:00|79.76|79.74|79.76|79.72|79.76|79.75|79.76|79.7|11566
1652181730000|2022-05-10 11:22:10|79.75|79.71|79.76|79.75|79.76|79.75|79.74|79.7|129009
1652181740000|2022-05-10 11:22:20|79.75|79.72|79.75|79.72|79.76|79.75|79.74|79.71|96964
1652181750000|2022-05-10 11:22:30|79.73|79.71|79.69|79.66|79.75|79.72|79.69|79.66|9454
1652181760000|2022-05-10 11:22:40|79.71|79.67|79.71|79.68|79.71|79.68|79.71|79.67|2500
1652181780000|2022-05-10 11:23:00|79.7|79.67|79.7|79.67|79.7|79.67|79.7|79.67|3039
1652181790000|2022-05-10 11:23:10|79.71|79.66|79.71|79.67|79.71|79.69|79.71|79.66|675
1652181800000|2022-05-10 11:23:20|79.72|79.68|79.72|79.67|79.72|79.68|79.72|79.67|5014
1652181810000|2022-05-10 11:23:30|79.73|79.68|79.74|79.7|79.74|79.7|79.73|79.68|10185
1652181820000|2022-05-10 11:23:40|79.75|79.71|79.78|79.73|79.78|79.73|79.75|79.71|6473
1652181830000|2022-05-10 11:23:50|79.77||79.77||79.77||79.77||50
1652181860000|2022-05-10 11:24:20||79.74||79.74||79.74||79.74|36
1652181880000|2022-05-10 11:24:40|||||||||43
1652181900000|2022-05-10 11:25:00|79.76|79.75|79.76|79.72|79.77|79.75|79.73|79.72|10073
1652181910000|2022-05-10 11:25:10|79.77||79.77||79.77||79.76||0
1652181920000|2022-05-10 11:25:20|||||||||16266
1652181940000|2022-05-10 11:25:40|79.76|79.71|79.65|79.62|79.76|79.71|79.61|79.57|62461
1652181950000|2022-05-10 11:25:50|79.66|79.63|79.66|79.62|79.66|79.63|79.66|79.62|6756
1652181960000|2022-05-10 11:26:00|79.65|79.61|79.64|79.61|79.65|79.61|79.64|79.61|1697
1652181970000|2022-05-10 11:26:10|79.63|79.59|79.57|79.54|79.63|79.59|79.57|79.53|4557
1652181980000|2022-05-10 11:26:20|79.58|79.56|79.59|79.55|79.59|79.56|79.57|79.54|4460
1652181990000|2022-05-10 11:26:30|79.58|79.54|79.58|79.54|79.58|79.54|79.58|79.54|0
1652182000000|2022-05-10 11:26:40||79.55||79.55||79.55||79.55|0
1652182010000|2022-05-10 11:26:50|79.59||79.59||79.59||79.59||0
1652182020000|2022-05-10 11:27:00|||||||||12
1652182040000|2022-05-10 11:27:20|79.56|79.54|79.53|79.5|79.56|79.54|79.52|79.5|4345
1652182050000|2022-05-10 11:27:30|79.52|79.49|79.53|79.49|79.53|79.49|79.51|79.46|35249
1652182060000|2022-05-10 11:27:40|79.52|79.5|79.53|79.5|79.53|79.5|79.52|79.5|5800
1652182080000|2022-05-10 11:28:00|79.54|79.55|79.56|79.51|79.58|79.55|79.53|79.5|61726
1652182090000|2022-05-10 11:28:10|79.55||79.56||79.56||79.55||0
1652182100000|2022-05-10 11:28:20|||||||||270
1652182110000|2022-05-10 11:28:30|79.55||79.55||79.55||79.54||0
1652182120000|2022-05-10 11:28:40|79.54|79.52|79.57|79.54|79.57|79.54|79.54|79.52|7900
1652182130000|2022-05-10 11:28:50|79.59|79.56|79.63|79.58|79.63|79.58|79.57|79.56|23009
1652182140000|2022-05-10 11:29:00||79.59||79.6||79.6||79.59|400
1652182150000|2022-05-10 11:29:10|79.66|79.61|79.69|79.65|79.69|79.65|79.66|79.61|3557
1652182160000|2022-05-10 11:29:20|||||||||24
1652182170000|2022-05-10 11:29:30|79.71|79.66|79.71|79.68|79.71|79.68|79.7|79.66|0
1652182180000|2022-05-10 11:29:40|79.7|79.66|79.71|79.68|79.71|79.68|79.7|79.66|2182
1652182190000|2022-05-10 11:29:50|||||||||68
1652182200000|2022-05-10 11:30:00|79.7|79.66|79.69|79.65|79.7|79.66|79.68|79.65|130
1652182210000|2022-05-10 11:30:10|79.68|79.64|79.67|79.62|79.68|79.64|79.64|79.6|11012
1652182220000|2022-05-10 11:30:20|79.68|79.63|79.69|79.64|79.7|79.64|79.68|79.63|2500
1652182230000|2022-05-10 11:30:30|79.68|79.62|79.66|79.62|79.68|79.62|79.66|79.62|6326
1652182240000|2022-05-10 11:30:40||79.64||79.64||79.64||79.64|0
1652182250000|2022-05-10 11:30:50|79.65|79.62|79.65|79.62|79.65|79.64|79.65|79.6|1688
1652182260000|2022-05-10 11:31:00|||||||||2485
1652182270000|2022-05-10 11:31:10|79.66|79.64|79.67|79.64|79.67|79.64|79.66|79.64|9615
1652182290000|2022-05-10 11:31:30|79.68|79.65|79.71|79.66|79.73|79.68|79.68|79.64|4043
1652182310000|2022-05-10 11:31:50|79.72|79.67|79.72|79.67|79.72|79.67|79.72|79.66|25231
1652182320000|2022-05-10 11:32:00|79.73|79.68|79.76|79.72|79.8|79.74|79.73|79.68|8062
1652182330000|2022-05-10 11:32:10|79.77|79.73|79.8|79.76|79.8|79.76|79.77|79.73|3300
1652182340000|2022-05-10 11:32:20|79.81|79.75|79.79|79.74|79.81|79.75|79.78|79.74|5423
1652182360000|2022-05-10 11:32:40|||||||||1253
1652182380000|2022-05-10 11:33:00|79.8|79.75|79.86|79.82|79.89|79.83|79.78|79.74|968
1652182390000|2022-05-10 11:33:10|79.87|79.8|79.83|79.78|79.87|79.8|79.83|79.78|1417
1652182400000|2022-05-10 11:33:20|79.85|79.79|79.85|79.78|79.85|79.79|79.85|79.78|0
1652182410000|2022-05-10 11:33:30|79.84||79.83||79.84||79.83||0
1652182420000|2022-05-10 11:33:40|79.84|79.8|79.85|79.8|79.85|79.8|79.84|79.8|3
1652182440000|2022-05-10 11:34:00|79.84|79.81|79.85|79.8|79.85|79.81|79.83|79.8|0
1652182450000|2022-05-10 11:34:10||79.81||79.81||79.81||79.81|1252
1652182470000|2022-05-10 11:34:30|79.84|79.8|79.84|79.8|79.84|79.8|79.84|79.8|4686
1652182500000|2022-05-10 11:35:00|79.83|79.78|79.8|79.76|79.83|79.78|79.8|79.76|3562
1652182510000|2022-05-10 11:35:10|79.81|79.77|79.85|79.8|79.85|79.82|79.81|79.77|904
1652182520000|2022-05-10 11:35:20||79.81||79.81||79.81||79.81|0
1652182530000|2022-05-10 11:35:30|79.86|79.82|79.85|79.82|79.87|79.82|79.85|79.81|0
1652182540000|2022-05-10 11:35:40|79.84|79.83|79.92|79.87|79.92|79.88|79.84|79.83|4781
1652182550000|2022-05-10 11:35:50|79.93|79.88|79.96|79.91|79.97|79.91|79.93|79.88|0
1652182560000|2022-05-10 11:36:00|79.97||79.96||79.97||79.96||0
1652182570000|2022-05-10 11:36:10|79.95|79.9|79.97|79.92|79.97|79.92|79.93|79.89|4219
1652182580000|2022-05-10 11:36:20|79.95|79.9|79.95|79.9|79.95|79.9|79.95|79.9|0
1652182590000|2022-05-10 11:36:30|79.97|79.93|79.99|79.93|80|79.93|79.97|79.93|1119
1652182610000|2022-05-10 11:36:50|79.98|79.91|79.98|79.93|79.99|79.93|79.95|79.89|2500
1652182630000|2022-05-10 11:37:10|80|79.94|80|79.95|80|79.97|80|79.94|3360
1652182640000|2022-05-10 11:37:20||79.96||79.96||79.97||79.96|0
1652182660000|2022-05-10 11:37:40|80.01|79.97|80.02|79.98|80.03|79.98|80.01|79.96|3013
1652182670000|2022-05-10 11:37:50|80.03|79.99|79.99|79.94|80.03|79.99|79.98|79.94|6149
1652182680000|2022-05-10 11:38:00|80|79.95|80|79.95|80|79.95|80|79.95|0
1652182700000|2022-05-10 11:38:20|79.98|79.93|79.93|79.87|79.98|79.93|79.92|79.87|4014
1652182710000|2022-05-10 11:38:30|79.92||79.92||79.92||79.92||651
1652182720000|2022-05-10 11:38:40|79.93||79.93||79.93||79.93||0
1652182730000|2022-05-10 11:38:50|79.92||79.91||79.92||79.91||0
1652182760000|2022-05-10 11:39:20|79.9||79.9||79.9||79.9||299
1652182780000|2022-05-10 11:39:40|79.89|79.85|79.9|79.86|79.9|79.87|79.88|79.85|2262
1652182790000|2022-05-10 11:39:50|79.91|79.87|79.91|79.88|79.95|79.9|79.91|79.86|22482
1652182800000|2022-05-10 11:40:00|79.9||79.91||79.92||79.9||0
1652182810000|2022-05-10 11:40:10|79.92||79.92||79.92||79.92||38723
1652182820000|2022-05-10 11:40:20|79.91||79.91||79.91||79.91||0
1652182830000|2022-05-10 11:40:30|79.9|79.86|79.9|79.86|79.9|79.87|79.88|79.85|982
1652182840000|2022-05-10 11:40:40|79.91|79.87|79.9|79.87|79.91|79.87|79.9|79.87|2
1652182870000|2022-05-10 11:41:10|||||||||1131
1652182910000|2022-05-10 11:41:50|79.88|79.86|79.85|79.79|79.88|79.86|79.84|79.79|18861
1652182920000|2022-05-10 11:42:00||79.8||79.8||79.8||79.8|9
1652182930000|2022-05-10 11:42:10|79.86|79.81|79.87|79.83|79.87|79.83|79.86|79.81|822
1652182950000|2022-05-10 11:42:30|79.88|79.84|79.88|79.84|79.89|79.84|79.88|79.84|2254
1652182960000|2022-05-10 11:42:40|79.87|79.83|79.88|79.83|79.88|79.83|79.85|79.83|755
1652182980000|2022-05-10 11:43:00|79.87||79.87||79.87||79.87||0
1652182990000|2022-05-10 11:43:10|79.85|79.81|79.79|79.74|79.85|79.81|79.78|79.73|9576
1652183000000|2022-05-10 11:43:20|79.78|79.75|79.79|79.75|79.79|79.75|79.78|79.75|0
1652183010000|2022-05-10 11:43:30|||||||||300
1652183030000|2022-05-10 11:43:50|79.77|79.73|79.78|79.73|79.78|79.73|79.77|79.72|1219
1652183040000|2022-05-10 11:44:00|79.77|79.72|79.77|79.73|79.77|79.73|79.77|79.71|2582
1652183060000|2022-05-10 11:44:20||79.72||79.72||79.72||79.72|14
1652183070000|2022-05-10 11:44:30|79.79|79.73|79.79|79.75|79.79|79.75|79.79|79.73|386
1652183080000|2022-05-10 11:44:40|79.78|79.73|79.77|79.72|79.78|79.73|79.76|79.71|2198
1652183090000|2022-05-10 11:44:50|79.76|79.71|79.74|79.69|79.76|79.71|79.74|79.68|2500
1652183100000|2022-05-10 11:45:00|||||||||5000
1652183110000|2022-05-10 11:45:10|||||||||1235
1652183120000|2022-05-10 11:45:20|79.73|79.68|79.69|79.64|79.73|79.68|79.69|79.64|7178
1652183130000|2022-05-10 11:45:30|79.7|79.65|79.7|79.65|79.7|79.65|79.7|79.65|0
1652183140000|2022-05-10 11:45:40|79.72|79.67|79.73|79.69|79.73|79.69|79.72|79.67|957
1652183170000|2022-05-10 11:46:10|||||||||1265
1652183180000|2022-05-10 11:46:20|79.74|79.7|79.76|79.71|79.77|79.71|79.74|79.7|8713
1652183200000|2022-05-10 11:46:40|79.78|79.72|79.78|79.73|79.78|79.73|79.78|79.71|20
1652183210000|2022-05-10 11:46:50|79.76|79.74|79.78|79.75|79.79|79.75|79.76|79.74|1805
1652183220000|2022-05-10 11:47:00|79.77|79.74|79.78|79.73|79.78|79.74|79.76|79.71|10267
1652183230000|2022-05-10 11:47:10|79.76|79.72|79.76|79.71|79.76|79.72|79.76|79.71|2500
1652183240000|2022-05-10 11:47:20||79.72||79.72||79.72||79.72|2
1652183250000|2022-05-10 11:47:30|||||||||1247
1652183260000|2022-05-10 11:47:40|79.77|79.73|79.77|79.73|79.78|79.74|79.77|79.73|4863
1652183270000|2022-05-10 11:47:50|79.78|79.74|79.78|79.74|79.78|79.74|79.78|79.74|187
1652183280000|2022-05-10 11:48:00|79.8|79.76|79.88|79.83|79.88|79.83|79.8|79.76|16362
1652183290000|2022-05-10 11:48:10|79.87|79.81|79.85|79.8|79.87|79.81|79.85|79.79|1126
1652183300000|2022-05-10 11:48:20|79.86|79.81|79.82|79.77|79.87|79.82|79.81|79.76|9690
1652183310000|2022-05-10 11:48:30|79.83|79.78|79.83|79.78|79.83|79.78|79.83|79.77|0
1652183330000|2022-05-10 11:48:50|79.81|79.76|79.79|79.74|79.81|79.76|79.79|79.72|139
1652183340000|2022-05-10 11:49:00|||||||||161
1652183350000|2022-05-10 11:49:10|79.81|79.75|79.81|79.77|79.81|79.77|79.81|79.75|3291
1652183380000|2022-05-10 11:49:40|79.83|79.78|79.85|79.81|79.85|79.81|79.83|79.78|3808
1652183390000|2022-05-10 11:49:50|79.84|79.8|79.83|79.78|79.85|79.8|79.83|79.78|1130
1652183400000|2022-05-10 11:50:00|79.84|79.79|79.85|79.8|79.85|79.8|79.84|79.78|0
1652183410000|2022-05-10 11:50:10|79.86|79.81|79.88|79.83|79.89|79.83|79.86|79.8|9413
1652183420000|2022-05-10 11:50:20|79.86|79.82|79.84|79.81|79.86|79.82|79.82|79.81|5182
1652183430000|2022-05-10 11:50:30|||||||||2600
1652183460000|2022-05-10 11:51:00|79.86||79.86||79.86||79.86||2
1652183480000|2022-05-10 11:51:20|79.87|79.82|79.91|79.87|79.91|79.87|79.87|79.82|5000
1652183490000|2022-05-10 11:51:30|79.9|79.85|79.9|79.86|79.9|79.86|79.87|79.84|2815
1652183500000|2022-05-10 11:51:40|79.88||79.88||79.88||79.88||0
1652183510000|2022-05-10 11:51:50|79.87|79.84|79.86|79.81|79.88|79.84|79.84|79.8|6199
1652183520000|2022-05-10 11:52:00|79.84||79.85||79.85||79.84||100
1652183530000|2022-05-10 11:52:10|79.84||79.85||79.85||79.84||0
1652183540000|2022-05-10 11:52:20|79.86|79.83|79.85|79.83|79.86|79.83|79.85|79.83|234
1652183550000|2022-05-10 11:52:30|||||||||728
1652183560000|2022-05-10 11:52:40|||||||||234
1652183580000|2022-05-10 11:53:00|79.84|79.84|79.88|79.84|79.88|79.84|79.84|79.84|299
1652183590000|2022-05-10 11:53:10|79.89|79.85|79.91|79.87|79.91|79.88|79.89|79.85|23157
1652183610000|2022-05-10 11:53:30|79.93|79.88|79.96|79.91|79.97|79.91|79.93|79.88|2755
1652183620000|2022-05-10 11:53:40|79.97|79.92|79.98|79.93|79.98|79.93|79.97|79.92|614
1652183630000|2022-05-10 11:53:50|79.99|79.94|80.03|79.98|80.03|79.98|79.99|79.94|0
1652183670000|2022-05-10 11:54:30|80.02||80.02||80.02||80.02||62
1652183690000|2022-05-10 11:54:50|80.01|79.97|79.99|79.94|80.01|79.98|79.99|79.93|14208
1652183700000|2022-05-10 11:55:00|80|79.96|79.99|79.94|80.03|79.99|79.99|79.94|11214
1652183720000|2022-05-10 11:55:20||79.95||79.94||79.95||79.94|0
1652183740000|2022-05-10 11:55:40|80|79.95|79.99|79.95|80|79.97|79.99|79.95|3407
1652183770000|2022-05-10 11:56:10|||||||||1179
1652183780000|2022-05-10 11:56:20|||||||||1793
1652183810000|2022-05-10 11:56:50|79.97|79.94|79.99|79.94|79.99|79.94|79.97|79.94|2954
1652183820000|2022-05-10 11:57:00|80|79.95|80|79.95|80|79.95|80|79.95|0
1652183840000|2022-05-10 11:57:20||79.96||79.97||79.97||79.96|0
1652183850000|2022-05-10 11:57:30|80.01|79.98|80.01|79.98|80.01|79.98|80.01|79.98|1407
1652183860000|2022-05-10 11:57:40||80||79.98||80||79.98|510
1652183870000|2022-05-10 11:57:50|80|79.95|79.95|79.9|80|79.95|79.94|79.89|2717
1652183880000|2022-05-10 11:58:00|79.94|79.91|79.94|79.91|79.94|79.91|79.94|79.91|2
1652183900000|2022-05-10 11:58:20|79.95||79.95||79.95||79.95||2500
1652183930000|2022-05-10 11:58:50|79.92|79.9|79.93|79.88|79.95|79.9|79.91|79.88|4013
1652183940000|2022-05-10 11:59:00|79.92||79.91||79.92||79.91||0
1652183970000|2022-05-10 11:59:30|79.92|79.89|79.93|79.89|79.95|79.9|79.92|79.89|6062
1652183980000|2022-05-10 11:59:40|79.92|79.88|79.91|79.89|79.92|79.89|79.91|79.88|29
1652183990000|2022-05-10 11:59:50|79.92||79.92||79.92||79.92||0
1652184000000|2022-05-10 12:00:00|79.93|79.9|79.96|79.92|79.98|79.93|79.93|79.9|17649
1652184010000|2022-05-10 12:00:10|79.97|79.93|80.01|79.96|80.03|80.02|79.97|79.93|2135
1652184030000|2022-05-10 12:00:30|80.02|79.97|80.02|79.98|80.03|79.98|80.02|79.96|276
1652184040000|2022-05-10 12:00:40|80.01|79.97|79.98|79.94|80.02|79.97|79.98|79.93|5083
1652184050000|2022-05-10 12:00:50|79.99|79.95|80.03|79.99|80.03|79.99|79.99|79.95|2500
1652184070000|2022-05-10 12:01:10|80.02|79.97|80|79.95|80.02|79.97|79.99|79.95|3423
1652184080000|2022-05-10 12:01:20|||||||||497
1652184090000|2022-05-10 12:01:30|||||||||3609
1652184110000|2022-05-10 12:01:50|80.01|79.96|80.01|79.95|80.02|79.96|80.01|79.95|120
1652184120000|2022-05-10 12:02:00|79.98|79.96|80.01|79.96|80.03|79.98|79.98|79.96|1953
1652184140000|2022-05-10 12:02:20|80.03|79.97|80.03|80|80.03|80|80.03|79.97|5349
1652184150000|2022-05-10 12:02:30|||||||||2069
1652184160000|2022-05-10 12:02:40|80.04|80.01|80.05|80.01|80.05|80.01|80.04|80.01|4174
1652184170000|2022-05-10 12:02:50|80.06|80.02|80.06|80.03|80.06|80.03|80.06|80.02|2410
1652184180000|2022-05-10 12:03:00|80.05|80.01|80.05|80.01|80.06|80.03|80.05|80.01|11083
1652184190000|2022-05-10 12:03:10|80.04|80|80.02|79.97|80.04|80|80.02|79.96|1881
1652184200000|2022-05-10 12:03:20|80.03|79.98|80.04|79.98|80.04|79.99|80.03|79.98|0
1652184220000|2022-05-10 12:03:40|80.03|79.97|80|79.95|80.03|79.97|80|79.95|3001
1652184230000|2022-05-10 12:03:50|79.99||79.99||79.99||79.99||0
1652184240000|2022-05-10 12:04:00|80|79.96|80.02|79.97|80.04|79.98|80|79.96|21618
1652184250000|2022-05-10 12:04:10|80|79.96|80.02|79.96|80.02|79.96|80|79.96|100
1652184260000|2022-05-10 12:04:20|80|79.95|80|79.97|80|79.97|80|79.95|58
1652184270000|2022-05-10 12:04:30|||||||||1284
1652184290000|2022-05-10 12:04:50|79.98|79.95|79.93|79.89|80|79.95|79.93|79.88|7361
1652184300000|2022-05-10 12:05:00|79.94|79.9|79.98|79.93|79.98|79.93|79.94|79.9|7444
1652184310000|2022-05-10 12:05:10||79.92||79.92||79.92||79.92|0
1652184320000|2022-05-10 12:05:20||79.93||79.93||79.93||79.93|404
1652184340000|2022-05-10 12:05:40|79.97||79.97||79.97||79.97||0
1652184360000|2022-05-10 12:06:00|79.98|79.94|79.97|79.93|79.98|79.94|79.97|79.93|10410
1652184370000|2022-05-10 12:06:10|79.98|79.98|79.96|79.92|79.99|79.98|79.96|79.92|27371
1652184400000|2022-05-10 12:06:40|||||||||1170
1652184410000|2022-05-10 12:06:50|||||||||18
1652184420000|2022-05-10 12:07:00|79.98|79.94|79.96|79.92|80|79.95|79.96|79.92|3154
1652184440000|2022-05-10 12:07:20|||||||||750
1652184450000|2022-05-10 12:07:30|||||||||2
1652184460000|2022-05-10 12:07:40|79.92|79.91|79.95|79.9|79.96|79.92|79.92|79.88|9779
1652184470000|2022-05-10 12:07:50|79.94|79.91|79.99|79.95|79.99|79.96|79.94|79.91|2017
1652184480000|2022-05-10 12:08:00||79.96||79.96||79.96||79.96|1950
1652184490000|2022-05-10 12:08:10|80|79.97|80.03|79.98|80.06|80.01|80|79.96|1990
1652184500000|2022-05-10 12:08:20||79.99||80||80||79.98|2499
1652184510000|2022-05-10 12:08:30||79.99||80||80||79.99|30
1652184520000|2022-05-10 12:08:40|||||||||11174
1652184530000|2022-05-10 12:08:50|80.05|80.01|80.04|80.01|80.07|80.01|80.04|80.01|2261
1652184570000|2022-05-10 12:09:30|80.02|79.99|80.03|79.98|80.03|80|80.02|79.98|2046
1652184580000|2022-05-10 12:09:40|80.02|80|80.03|80|80.03|80|80|79.96|7594
1652184590000|2022-05-10 12:09:50|80.02||80.02||80.02||80.02||1225
1652184600000|2022-05-10 12:10:00|80.03|80.01|80.05|80.01|80.05|80.01|80.03|80.01|2531
1652184610000|2022-05-10 12:10:10|80.04|80.02|80.08|80.03|80.1|80.05|80.04|80.02|2395
1652184620000|2022-05-10 12:10:20|80.07||80.07||80.07||80.07||0
1652184660000|2022-05-10 12:11:00|80.06|80.02|80.07|80.03|80.07|80.03|80.06|80.02|15278
1652184690000|2022-05-10 12:11:30|||||||||874
1652184700000|2022-05-10 12:11:40|80.05|80.04|80.06|80.01|80.07|80.04|80.05|80|2948
1652184710000|2022-05-10 12:11:50|80.05|80|80.04|80|80.05|80|80.04|80|11773
1652184720000|2022-05-10 12:12:00||80.03||80.01||80.03||80|443
1652184730000|2022-05-10 12:12:10|80.05||80.05||80.05||80.05||1822
1652184740000|2022-05-10 12:12:20|80.06|80.02|80.06|80.01|80.07|80.04|80.03|79.99|5758
1652184750000|2022-05-10 12:12:30|80.05|80|80.04|79.99|80.05|80|80.04|79.99|0
1652184760000|2022-05-10 12:12:40|80.03||80.03||80.03||80.03||0
1652184770000|2022-05-10 12:12:50||80||80||80||79.99|2599
1652184800000|2022-05-10 12:13:20|||||||||270
1652184820000|2022-05-10 12:13:40|80.02|79.98|80.01|79.97|80.03|79.99|80|79.96|3810
1652184830000|2022-05-10 12:13:50|80.02|79.96|80.03|79.97|80.03|79.99|80.02|79.96|39
1652184840000|2022-05-10 12:14:00|80.02|79.96|80.03|79.97|80.03|79.98|80.01|79.96|464
1652184850000|2022-05-10 12:14:10||79.98||79.98||79.98||79.98|0
1652184860000|2022-05-10 12:14:20|||||||||2373
1652184870000|2022-05-10 12:14:30|80.02||80.02||80.02||80.02||0
1652184880000|2022-05-10 12:14:40||79.99||79.99||79.99||79.99|0
1652184890000|2022-05-10 12:14:50|||||||||201
1652184900000|2022-05-10 12:15:00|80.03|80|80|79.94|80.03|80|80|79.94|25223
1652184910000|2022-05-10 12:15:10|79.99|79.95|79.96|79.91|79.99|79.95|79.96|79.91|0
1652184920000|2022-05-10 12:15:20|79.95|79.89|79.95|79.89|79.95|79.89|79.94|79.89|0
1652184930000|2022-05-10 12:15:30||79.9||79.91||79.91||79.9|19
1652184940000|2022-05-10 12:15:40|||||||||1857
1652184950000|2022-05-10 12:15:50|79.93|79.89|79.93|79.9|79.95|79.9|79.93|79.88|2953
1652184960000|2022-05-10 12:16:00||79.88||79.88||79.88||79.88|469
1652184970000|2022-05-10 12:16:10|79.92||79.93||79.93||79.92||1502
1652184980000|2022-05-10 12:16:20||79.9||79.9||79.9||79.9|40
1652185000000|2022-05-10 12:16:40|79.92|79.89|79.93|79.89|79.93|79.89|79.92|79.88|3612
1652185010000|2022-05-10 12:16:50|79.94|79.9|79.94|79.9|79.94|79.91|79.93|79.9|2331
1652185020000|2022-05-10 12:17:00|79.96|79.92|79.95|79.91|79.96|79.92|79.94|79.9|20158
1652185030000|2022-05-10 12:17:10|79.94|79.9|79.95|79.9|79.95|79.9|79.93|79.88|0
1652185040000|2022-05-10 12:17:20|79.94||79.94||79.94||79.94||1500
1652185050000|2022-05-10 12:17:30|79.93|79.89|79.91|79.88|79.93|79.89|79.91|79.88|2963
1652185060000|2022-05-10 12:17:40|79.9|79.9|79.89|79.86|79.91|79.9|79.89|79.84|2733
1652185070000|2022-05-10 12:17:50|79.9|79.85|79.9|79.86|79.9|79.87|79.89|79.85|5987
1652185080000|2022-05-10 12:18:00|79.89||79.91||79.91||79.89||7000
1652185090000|2022-05-10 12:18:10||79.87||79.88||79.88||79.87|806
1652185120000|2022-05-10 12:18:40|79.93|79.9|79.93|79.9|79.93|79.9|79.93|79.88|910
1652185140000|2022-05-10 12:19:00|79.94|79.91|80.02|79.98|80.02|79.98|79.94|79.91|21818
1652185150000|2022-05-10 12:19:10|80|79.97|80|79.95|80|79.97|80|79.95|1673
1652185160000|2022-05-10 12:19:20|79.99|79.94|79.96|79.91|79.99|79.94|79.96|79.91|423
1652185170000|2022-05-10 12:19:30|79.95|79.89|79.94|79.89|79.95|79.89|79.93|79.89|0
1652185180000|2022-05-10 12:19:40|79.93||79.93||79.93||79.93||0
1652185200000|2022-05-10 12:20:00|||||||||5000
1652185220000|2022-05-10 12:20:20|79.94||79.93||79.94||79.92||830
1652185230000|2022-05-10 12:20:30|79.94|79.9|79.98|79.93|79.98|79.95|79.94|79.9|22826
1652185240000|2022-05-10 12:20:40|79.99|79.94|80|79.96|80.02|79.96|79.99|79.94|3058
1652185250000|2022-05-10 12:20:50|||||||||1000
1652185260000|2022-05-10 12:21:00||79.97||79.97||79.97||79.97|651
1652185280000|2022-05-10 12:21:20|||||||||485
1652185290000|2022-05-10 12:21:30|79.99|79.96|80|79.95|80|79.96|79.98|79.94|7331
1652185300000|2022-05-10 12:21:40|79.99|79.96|80|79.97|80|79.97|79.99|79.96|3140
1652185320000|2022-05-10 12:22:00|80.01|79.99|80.04|80.01|80.04|80.01|80.01|79.99|7109
1652185330000|2022-05-10 12:22:10|80.03|79.99|80|79.95|80.04|79.99|80|79.95|3714
1652185340000|2022-05-10 12:22:20|80.01|79.97|80|79.97|80.01|79.97|80|79.97|3126
1652185350000|2022-05-10 12:22:30|80.01|79.98|80.05|80.01|80.06|80.01|80.01|79.98|2744
1652185360000|2022-05-10 12:22:40|||||||||300
1652185370000|2022-05-10 12:22:50||80.02||80.02||80.02||80.02|0
1652185390000|2022-05-10 12:23:10||80.03||80.03||80.03||80.02|0
1652185400000|2022-05-10 12:23:20|80.04|80.01|80.05|79.99|80.05|80.03|80.03|79.99|2923
1652185440000|2022-05-10 12:24:00|80.06|80|80.06|80.01|80.07|80.04|80.05|80|37994
1652185450000|2022-05-10 12:24:10||80.02||80.02||80.02||80.02|0
1652185460000|2022-05-10 12:24:20|80.05|80.01|80.05|80.02|80.06|80.02|80.03|79.99|8160
1652185470000|2022-05-10 12:24:30|||||||||4958
1652185480000|2022-05-10 12:24:40|80.04|80|80.02|79.97|80.04|80|80.02|79.97|29637
1652185500000|2022-05-10 12:25:00||79.98||79.98||79.98||79.98|62
1652185510000|2022-05-10 12:25:10|||||||||35
1652185520000|2022-05-10 12:25:20|80.03|80|80.03|79.97|80.03|80|80.03|79.97|1573
1652185530000|2022-05-10 12:25:30|80.02||80.03||80.03||80.02||0
1652185540000|2022-05-10 12:25:40||79.99||79.99||79.99||79.99|0
1652185550000|2022-05-10 12:25:50|80|79.97|80|79.96|80|79.99|79.99|79.95|3447
1652185580000|2022-05-10 12:26:20|80.02|79.98|80.02|79.97|80.02|79.98|80.02|79.96|365
1652185590000|2022-05-10 12:26:30|80.03|79.99|80.05|80.02|80.05|80.02|80.03|79.99|16765
1652185600000|2022-05-10 12:26:40|||||||||3124
1652185610000|2022-05-10 12:26:50|80.03|80.01|80.02|79.98|80.05|80.01|80.02|79.97|3559
1652185620000|2022-05-10 12:27:00|80.01||80.02||80.02||80.01||0
1652185640000|2022-05-10 12:27:20|79.99|79.97|80.03|79.98|80.03|79.98|79.99|79.96|3670
1652185660000|2022-05-10 12:27:40||79.99||79.99||79.99||79.99|5043
1652185670000|2022-05-10 12:27:50||80||80.01||80.01||80|388
1652185690000|2022-05-10 12:28:10|80.02|79.99|80.03|79.98|80.03|79.99|80.02|79.98|1230
1652185700000|2022-05-10 12:28:20|80.04|79.99|80.04|80.01|80.04|80.01|80.04|79.99|1584
1652185710000|2022-05-10 12:28:30||80||80||80||79.99|3730
1652185730000|2022-05-10 12:28:50|80.02|79.99|80.04|80|80.04|80|79.99|79.96|21524
1652185740000|2022-05-10 12:29:00|||||||||16
1652185770000|2022-05-10 12:29:30|80.03|79.99|80.03|79.97|80.04|79.99|80.02|79.97|3412
1652185780000|2022-05-10 12:29:40||79.98||79.98||79.98||79.98|0
1652185790000|2022-05-10 12:29:50|80.02||80.03||80.03||80||4324
1652185800000|2022-05-10 12:30:00|80.02||80.02||80.02||80.02||0
1652185810000|2022-05-10 12:30:10|80.01|79.97|80.01|79.97|80.01|79.97|79.97|79.92|9810
1652185830000|2022-05-10 12:30:30|80|79.96|80|79.94|80.01|79.97|79.98|79.94|7413
1652185840000|2022-05-10 12:30:40||79.95||79.95||79.95||79.94|0
1652185850000|2022-05-10 12:30:50|80.01|79.96|80.01|79.97|80.01|79.97|80.01|79.96|3320
1652185860000|2022-05-10 12:31:00|||||||||24
1652185880000|2022-05-10 12:31:20||79.98||79.98||79.98||79.98|3384
1652185890000|2022-05-10 12:31:30|||||||||208
1652185900000|2022-05-10 12:31:40||79.99||79.98||79.99||79.98|0
1652185920000|2022-05-10 12:32:00|||||||||624
1652185930000|2022-05-10 12:32:10|80.02|79.99|80.04|80.01|80.04|80.01|80.02|79.99|8422
1652185940000|2022-05-10 12:32:20|80.03|80|80|79.97|80.03|80|79.99|79.95|14741
1652185950000|2022-05-10 12:32:30|80.01||80.01||80.02||80.01||0
1652185960000|2022-05-10 12:32:40|80.02||80.02||80.02||80.02||0
1652185990000|2022-05-10 12:33:10|80.01||80.02||80.02||80.01||10
1652186000000|2022-05-10 12:33:20|80.01||80.02||80.02||80.01||0
1652186010000|2022-05-10 12:33:30|80.01||80.01||80.01||80.01||0
1652186020000|2022-05-10 12:33:40|80.02||80.02||80.02||80.02||1278
1652186030000|2022-05-10 12:33:50|80|79.98|80|79.98|80|79.98|80|79.98|39
1652186040000|2022-05-10 12:34:00|||||||||1315
1652186050000|2022-05-10 12:34:10|||||||||160
1652186060000|2022-05-10 12:34:20|80.02||80.01||80.02||80||4044
1652186080000|2022-05-10 12:34:40|||||||||1282
1652186090000|2022-05-10 12:34:50|80.02|79.99|80.02|79.99|80.02|79.99|80.02|79.99|7783
1652186100000|2022-05-10 12:35:00|||||||||2500
1652186110000|2022-05-10 12:35:10|80.01|79.98|80.02|79.97|80.02|79.98|80.01|79.97|11238
1652186120000|2022-05-10 12:35:20|80.04|79.98|80.05|80|80.05|80.03|80.04|79.98|25295
1652186130000|2022-05-10 12:35:30||80.01||80.01||80.01||80.01|1235
1652186140000|2022-05-10 12:35:40|80.06|80.02|80.08|80.04|80.12|80.07|80.06|80.02|15402
1652186150000|2022-05-10 12:35:50|80.07|80.03|80.11|80.06|80.11|80.07|80.07|80.03|2479
1652186160000|2022-05-10 12:36:00|80.13|80.05|80.13|80.09|80.14|80.09|80.12|80.05|12984
1652186170000|2022-05-10 12:36:10|80.14|80.1|80.14|80.1|80.14|80.1|80.14|80.1|173
1652186190000|2022-05-10 12:36:30|||||||||3
1652186200000|2022-05-10 12:36:40|80.16|80.11|80.2|80.16|80.21|80.17|80.16|80.11|8311
1652186220000|2022-05-10 12:37:00|80.21|80.17|80.24|80.2|80.24|80.2|80.21|80.17|3241
1652186230000|2022-05-10 12:37:10|||||||||362
1652186240000|2022-05-10 12:37:20|80.25|80.21|80.26|80.24|80.29|80.24|80.25|80.21|12830
1652186250000|2022-05-10 12:37:30|80.25|80.23|80.22|80.21|80.25|80.24|80.22|80.2|6094
1652186260000|2022-05-10 12:37:40|80.23||80.23||80.23||80.23||2162
1652186270000|2022-05-10 12:37:50|80.24|80.22|80.26|80.24|80.26|80.24|80.23|80.22|2426
1652186280000|2022-05-10 12:38:00||80.23||80.23||80.23||80.23|140
1652186310000|2022-05-10 12:38:30|80.28|80.25|80.3|80.27|80.3|80.27|80.28|80.25|2308
1652186320000|2022-05-10 12:38:40|80.31|80.29|80.32|80.29|80.33|80.29|80.31|80.29|5673
1652186340000|2022-05-10 12:39:00|80.33|80.31|80.34|80.31|80.34|80.33|80.32|80.31|6159
1652186360000|2022-05-10 12:39:20|||||||||25
1652186380000|2022-05-10 12:39:40|80.33|80.29|80.32|80.29|80.33|80.29|80.31|80.29|1811
1652186390000|2022-05-10 12:39:50|80.3|80.27|80.3|80.29|80.32|80.29|80.3|80.25|7690
1652186400000|2022-05-10 12:40:00|80.29|80.26|80.29|80.24|80.29|80.26|80.27|80.23|1894
1652186410000|2022-05-10 12:40:10|80.28|80.23|80.28|80.24|80.28|80.24|80.22|80.17|25596
1652186420000|2022-05-10 12:40:20|80.27|80.22|80.24|80.22|80.27|80.22|80.24|80.21|7371
1652186450000|2022-05-10 12:40:50|80.25|80.23|80.26|80.24|80.27|80.24|80.25|80.23|3029
1652186460000|2022-05-10 12:41:00|80.27|80.25|80.31|80.29|80.31|80.29|80.27|80.25|13674
1652186470000|2022-05-10 12:41:10|||||||||1000
1652186520000|2022-05-10 12:42:00|80.3|80.28|80.31|80.27|80.33|80.29|80.3|80.26|21056
1652186540000|2022-05-10 12:42:20|80.3||80.31||80.31||80.3||223
1652186550000|2022-05-10 12:42:30|80.3||80.31||80.31||80.3||0
1652186570000|2022-05-10 12:42:50|80.3|80.26|80.25|80.21|80.3|80.26|80.25|80.2|9376
1652186580000|2022-05-10 12:43:00|80.24|80.2|80.21|80.19|80.24|80.22|80.21|80.17|629
1652186590000|2022-05-10 12:43:10|80.2|80.17|80.19|80.14|80.21|80.17|80.18|80.13|0
1652186600000|2022-05-10 12:43:20|80.18||80.18||80.18||80.18||311
1652186610000|2022-05-10 12:43:30|80.19|80.15|80.19|80.15|80.19|80.15|80.18|80.14|1675
1652186620000|2022-05-10 12:43:40|||||||||2165
1652186640000|2022-05-10 12:44:00|80.18||80.17||80.18||80.17||0
1652186650000|2022-05-10 12:44:10|||||||||638
1652186660000|2022-05-10 12:44:20|80.16|80.13|80.17|80.14|80.17|80.14|80.16|80.12|20428
1652186670000|2022-05-10 12:44:30|80.16|80.15|80.16|80.15|80.16|80.15|80.16|80.15|2000
1652186680000|2022-05-10 12:44:40||80.14||80.13||80.14||80.12|3829
1652186700000|2022-05-10 12:45:00|80.17|80.14|80.16|80.13|80.17|80.15|80.16|80.13|8932
1652186740000|2022-05-10 12:45:40|80.17|80.15|80.2|80.17|80.2|80.17|80.17|80.15|67920
1652186750000|2022-05-10 12:45:50|80.19|80.15|80.15|80.12|80.19|80.15|80.15|80.12|8230
1652186760000|2022-05-10 12:46:00|||||||||2000
1652186770000|2022-05-10 12:46:10|80.14|80.11|80.14|80.11|80.14|80.11|80.13|80.11|342
1652186780000|2022-05-10 12:46:20|||||||||3098
1652186790000|2022-05-10 12:46:30||80.12||80.11||80.12||80.11|2606
1652186800000|2022-05-10 12:46:40|80.13|80.12|80.14|80.1|80.14|80.12|80.13|80.08|4010
1652186810000|2022-05-10 12:46:50|80.16|80.12|80.13|80.09|80.16|80.12|80.13|80.08|3990
1652186820000|2022-05-10 12:47:00|||||||||11219
1652186830000|2022-05-10 12:47:10||80.1||80.1||80.1||80.09|0
1652186850000|2022-05-10 12:47:30||80.11||80.11||80.11||80.11|124
1652186860000|2022-05-10 12:47:40|80.12|80.09|80.13|80.11|80.13|80.11|80.12|80.09|4677
1652186870000|2022-05-10 12:47:50|||||||||3561
1652186890000|2022-05-10 12:48:10|80.12|80.1|80.09|80.06|80.12|80.11|80.09|80.05|6430
1652186900000|2022-05-10 12:48:20|80.08||80.08||80.09||80.08||2004
1652186910000|2022-05-10 12:48:30|80.09||80.09||80.09||80.09||0
1652186920000|2022-05-10 12:48:40|80.11|80.07|80.11|80.07|80.11|80.08|80.11|80.07|2442
1652186930000|2022-05-10 12:48:50||80.08||80.08||80.08||80.08|5500
1652186950000|2022-05-10 12:49:10||80.09||80.09||80.09||80.09|0
1652186960000|2022-05-10 12:49:20||80.08||80.09||80.09||80.08|1738
1652186980000|2022-05-10 12:49:40|80.12|80.1|80.14|80.1|80.14|80.1|80.11|80.1|7674
1652186990000|2022-05-10 12:49:50||80.11||80.11||80.11||80.11|5
1652187010000|2022-05-10 12:50:10|||||||||1000
1652187030000|2022-05-10 12:50:30|80.16|80.12|80.23|80.19|80.23|80.2|80.16|80.12|26010
1652187040000|2022-05-10 12:50:40|80.21|80.17|80.21|80.17|80.22|80.17|80.21|80.17|3298
1652187060000|2022-05-10 12:51:00|||||||||230
1652187080000|2022-05-10 12:51:20|||||||||834
1652187090000|2022-05-10 12:51:30|80.2||80.21||80.21||80.2||3700
1652187100000|2022-05-10 12:51:40|80.18|80.16|80.21|80.16|80.21|80.16|80.18|80.13|9063
1652187110000|2022-05-10 12:51:50|80.2|80.15|80.23|80.18|80.24|80.18|80.16|80.12|88866
1652187120000|2022-05-10 12:52:00|80.24||80.23||80.24||80.23||4
1652187130000|2022-05-10 12:52:10|||||||||623
1652187140000|2022-05-10 12:52:20|80.22|80.16|80.18|80.14|80.22|80.16|80.15|80.12|12241
1652187150000|2022-05-10 12:52:30|80.19|80.15|80.24|80.19|80.24|80.19|80.19|80.15|18067
1652187160000|2022-05-10 12:52:40|80.23|80.2|80.24|80.22|80.24|80.22|80.23|80.2|1320
1652187170000|2022-05-10 12:52:50|80.27|80.24|80.25|80.21|80.27|80.24|80.24|80.2|11000
1652187180000|2022-05-10 12:53:00|80.23|80.2|80.23|80.2|80.25|80.2|80.23|80.2|2778
1652187200000|2022-05-10 12:53:20||80.21||80.21||80.21||80.21|0
1652187220000|2022-05-10 12:53:40|80.26|80.22|80.26|80.24|80.26|80.24|80.26|80.22|2056
1652187230000|2022-05-10 12:53:50||80.22||80.23||80.24||80.22|2648
1652187240000|2022-05-10 12:54:00|80.25||80.26||80.26||80.25||4424
1652187260000|2022-05-10 12:54:20||80.22||80.22||80.22||80.22|1138
1652187280000|2022-05-10 12:54:40||80.23||80.23||80.23||80.23|61
1652187300000|2022-05-10 12:55:00|80.25|80.22|80.26|80.21|80.26|80.23|80.24|80.19|4736
1652187320000|2022-05-10 12:55:20||80.22||80.23||80.23||80.22|0
1652187330000|2022-05-10 12:55:30|80.25|80.22|80.26|80.23|80.26|80.23|80.25|80.22|450
1652187340000|2022-05-10 12:55:40|80.25|80.22|80.23|80.19|80.25|80.22|80.23|80.19|1156
1652187350000|2022-05-10 12:55:50|80.24|80.2|80.23|80.19|80.24|80.21|80.23|80.19|0
1652187360000|2022-05-10 12:56:00|||||||||6189
1652187370000|2022-05-10 12:56:10|80.24|80.2|80.32|80.29|80.32|80.29|80.24|80.2|16330
1652187380000|2022-05-10 12:56:20|80.3|80.27|80.31|80.26|80.31|80.27|80.3|80.25|2045
1652187390000|2022-05-10 12:56:30|80.32||80.31||80.32||80.31||0
1652187400000|2022-05-10 12:56:40||80.29||80.29||80.29||80.29|30
1652187410000|2022-05-10 12:56:50|80.32|80.3|80.32|80.28|80.32|80.3|80.32|80.28|6450
1652187420000|2022-05-10 12:57:00|80.33|80.3|80.33|80.3|80.33|80.3|80.33|80.3|1101
1652187430000|2022-05-10 12:57:10|80.34|80.32|80.34|80.31|80.34|80.32|80.34|80.31|27153
1652187440000|2022-05-10 12:57:20|80.33|80.3|80.33|80.28|80.33|80.3|80.33|80.28|4560
1652187450000|2022-05-10 12:57:30||80.29||80.29||80.29||80.29|6
1652187470000|2022-05-10 12:57:50|||||||||410
1652187480000|2022-05-10 12:58:00|80.34|80.3|80.34|80.3|80.34|80.32|80.34|80.3|1439
1652187490000|2022-05-10 12:58:10||80.31||80.31||80.31||80.31|0
1652187500000|2022-05-10 12:58:20|80.36|80.32|80.36|80.33|80.4|80.34|80.36|80.32|5042
1652187530000|2022-05-10 12:58:50|80.35|80.31|80.35|80.32|80.35|80.32|80.34|80.3|8796
1652187540000|2022-05-10 12:59:00|80.34|80.3|80.34|80.32|80.34|80.32|80.34|80.29|317
1652187550000|2022-05-10 12:59:10|80.36|80.33|80.37|80.33|80.38|80.33|80.36|80.32|11187
1652187570000|2022-05-10 12:59:30|80.38|80.34|80.38|80.33|80.4|80.36|80.37|80.33|19024
1652187590000|2022-05-10 12:59:50|80.37|80.32|80.33|80.29|80.37|80.33|80.3|80.26|32565
1652187600000|2022-05-10 13:00:00|80.32|80.27|80.32|80.29|80.32|80.29|80.32|80.27|560
1652187610000|2022-05-10 13:00:10|80.31|80.26|80.31|80.26|80.31|80.29|80.3|80.26|1505
1652187620000|2022-05-10 13:00:20|80.3||80.3||80.3||80.3||0
1652187630000|2022-05-10 13:00:30||80.27||80.27||80.27||80.27|0
1652187640000|2022-05-10 13:00:40|80.31|80.29|80.33|80.31|80.33|80.31|80.31|80.29|3296
1652187650000|2022-05-10 13:00:50|80.35||80.36||80.36||80.35||4213
1652187660000|2022-05-10 13:01:00|80.37|80.32|80.36|80.31|80.37|80.33|80.36|80.31|2330
1652187670000|2022-05-10 13:01:10|80.35|80.32|80.35|80.32|80.35|80.32|80.35|80.32|0
1652187700000|2022-05-10 13:01:40|||||||||1223
1652187710000|2022-05-10 13:01:50||80.33||80.33||80.33||80.33|2304
1652187730000|2022-05-10 13:02:10|80.37|80.34|80.37|80.33|80.4|80.36|80.37|80.33|7402
1652187740000|2022-05-10 13:02:20|80.36|80.31|80.36|80.31|80.37|80.32|80.36|80.31|0
1652187750000|2022-05-10 13:02:30|80.35||80.35||80.35||80.35||14
1652187760000|2022-05-10 13:02:40|||||||||11173
1652187780000|2022-05-10 13:03:00||80.33||80.33||80.33||80.33|0
1652187790000|2022-05-10 13:03:10|80.36|80.35|80.39|80.36|80.4|80.36|80.36|80.35|4743
1652187800000|2022-05-10 13:03:20|80.38|80.34|80.37|80.33|80.38|80.34|80.36|80.33|2649
1652187820000|2022-05-10 13:03:40|80.36|80.34|80.34|80.3|80.36|80.34|80.34|80.3|5615
1652187830000|2022-05-10 13:03:50|80.33|80.28|80.32|80.28|80.33|80.28|80.32|80.27|1077
1652187870000|2022-05-10 13:04:30|80.31||80.31||80.32||80.31||4293
1652187890000|2022-05-10 13:04:50|80.33|80.3|80.33|80.29|80.33|80.3|80.33|80.29|1850
1652187900000|2022-05-10 13:05:00|80.31|80.28|80.32|80.28|80.33|80.28|80.31|80.28|3100
1652187910000|2022-05-10 13:05:10|80.31|80.29|80.32|80.29|80.32|80.29|80.31|80.29|16
1652187920000|2022-05-10 13:05:20|80.33|80.3|80.33|80.29|80.34|80.3|80.33|80.29|1568
1652187930000|2022-05-10 13:05:30|80.32||80.33||80.33||80.32||0
1652187940000|2022-05-10 13:05:40|80.34|80.3|80.33|80.3|80.34|80.32|80.33|80.29|1598
1652187950000|2022-05-10 13:05:50|80.32|80.29|80.32|80.29|80.33|80.29|80.32|80.29|0
1652187960000|2022-05-10 13:06:00|80.33||80.33||80.33||80.33||0
1652187980000|2022-05-10 13:06:20|80.3|80.27|80.26|80.23|80.33|80.28|80.26|80.23|94663
1652187990000|2022-05-10 13:06:30|80.25|80.22|80.24|80.19|80.25|80.22|80.24|80.19|2000
1652188020000|2022-05-10 13:07:00||80.2||80.2||80.2||80.19|66
1652188030000|2022-05-10 13:07:10|80.23|80.19|80.26|80.23|80.26|80.23|80.23|80.19|10950
1652188040000|2022-05-10 13:07:20|80.25|80.22|80.25|80.21|80.26|80.23|80.25|80.21|14746
1652188050000|2022-05-10 13:07:30|80.24|80.22|80.23|80.18|80.24|80.22|80.21|80.17|14873
1652188060000|2022-05-10 13:07:40|80.24|80.19|80.24|80.2|80.24|80.2|80.24|80.19|732
1652188070000|2022-05-10 13:07:50|80.23|80.21|80.24|80.2|80.24|80.21|80.23|80.2|4720
1652188080000|2022-05-10 13:08:00||80.21||80.2||80.21||80.2|0
1652188090000|2022-05-10 13:08:10|80.26|80.21|80.26|80.22|80.26|80.22|80.26|80.2|9833
1652188100000|2022-05-10 13:08:20|80.24||80.26||80.26||80.24||1757
1652188110000|2022-05-10 13:08:30|80.25||80.25||80.25||80.25||0
1652188120000|2022-05-10 13:08:40|||||||||2491
1652188150000|2022-05-10 13:09:10|80.26|80.23|80.29|80.26|80.3|80.28|80.26|80.22|24297
1652188160000|2022-05-10 13:09:20|||||||||297
1652188170000|2022-05-10 13:09:30|80.3|80.27|80.3|80.26|80.3|80.27|80.3|80.26|15943
1652188190000|2022-05-10 13:09:50|80.28|80.25|80.3|80.25|80.3|80.26|80.27|80.23|19877
1652188200000|2022-05-10 13:10:00||80.26||80.25||80.26||80.25|4
1652188210000|2022-05-10 13:10:10||80.26||80.27||80.27||80.26|12989
1652188220000|2022-05-10 13:10:20|||||||||49
1652188250000|2022-05-10 13:10:50|80.31|80.28|80.3|80.28|80.33|80.29|80.3|80.28|34096
1652188260000|2022-05-10 13:11:00|80.29|80.27|80.3|80.29|80.31|80.29|80.29|80.27|46065
1652188270000|2022-05-10 13:11:10|80.29|80.28|80.28|80.27|80.29|80.28|80.28|80.27|6441
1652188280000|2022-05-10 13:11:20|80.27|80.24|80.22|80.17|80.27|80.24|80.21|80.17|999
1652188290000|2022-05-10 13:11:30|80.21|80.16|80.2|80.15|80.22|80.16|80.2|80.15|200
1652188300000|2022-05-10 13:11:40|80.19||80.19||80.19||80.19||1225
1652188320000|2022-05-10 13:12:00|80.17||80.18||80.19||80.17||2964
1652188340000|2022-05-10 13:12:20|||||||||2700
1652188360000|2022-05-10 13:12:40|80.17|80.14|80.15|80.11|80.17|80.14|80.15|80.11|15042
1652188370000|2022-05-10 13:12:50|80.14|80.1|80.18|80.15|80.18|80.15|80.14|80.09|15652
1652188380000|2022-05-10 13:13:00|80.17|80.13|80.15|80.11|80.18|80.13|80.15|80.1|7290
1652188390000|2022-05-10 13:13:10||80.12||80.12||80.12||80.12|0
1652188450000|2022-05-10 13:14:10|80.16|80.13|80.16|80.13|80.16|80.13|80.16|80.12|4325
1652188460000|2022-05-10 13:14:20|||||||||3
1652188470000|2022-05-10 13:14:30|80.17||80.17||80.17||80.17||3814
1652188490000|2022-05-10 13:14:50|80.16|80.12|80.17|80.13|80.17|80.13|80.15|80.12|2579
1652188520000|2022-05-10 13:15:20|||||||||92
1652188540000|2022-05-10 13:15:40|80.16|80.12|80.11|80.09|80.16|80.12|80.11|80.09|6454
1652188550000|2022-05-10 13:15:50|80.12|80.1|80.12|80.09|80.13|80.1|80.12|80.09|8092
1652188560000|2022-05-10 13:16:00|80.13|80.1|80.13|80.1|80.13|80.1|80.13|80.1|751
1652188570000|2022-05-10 13:16:10|80.15|80.11|80.17|80.15|80.17|80.15|80.15|80.11|15142
1652188580000|2022-05-10 13:16:20|80.19|80.16|80.22|80.17|80.24|80.2|80.19|80.16|10193
1652188590000|2022-05-10 13:16:30|80.19|80.16|80.19|80.14|80.19|80.16|80.18|80.13|10267
1652188600000|2022-05-10 13:16:40|80.21|80.15|80.21|80.16|80.22|80.17|80.2|80.15|2315
1652188630000|2022-05-10 13:17:10|80.2|80.17|80.21|80.17|80.21|80.17|80.2|80.16|886
1652188660000|2022-05-10 13:17:40|||||||||12
1652188680000|2022-05-10 13:18:00|80.2||80.2||80.2||80.2||4
1652188690000|2022-05-10 13:18:10|80.19|80.16|80.18|80.16|80.19|80.16|80.17|80.16|2708
1652188700000|2022-05-10 13:18:20|80.17|80.15|80.15|80.1|80.17|80.15|80.15|80.1|0
1652188710000|2022-05-10 13:18:30|80.13|80.09|80.15|80.11|80.15|80.11|80.13|80.09|2585
1652188720000|2022-05-10 13:18:40||80.12||80.12||80.12||80.12|0
1652188730000|2022-05-10 13:18:50|80.14|80.11|80.14|80.09|80.14|80.11|80.14|80.09|422
1652188740000|2022-05-10 13:19:00||80.1||80.1||80.1||80.1|0
1652188750000|2022-05-10 13:19:10|80.13||80.13||80.13||80.13||6209
1652188760000|2022-05-10 13:19:20|80.11|80.09|80.11|80.07|80.11|80.09|80.1|80.07|9910
1652188770000|2022-05-10 13:19:30|80.12|80.08|80.13|80.1|80.14|80.1|80.12|80.08|2500
1652188780000|2022-05-10 13:19:40||80.09||80.09||80.09||80.09|0
1652188800000|2022-05-10 13:20:00|80.12|80.1|80.14|80.1|80.14|80.1|80.12|80.09|25554
1652188810000|2022-05-10 13:20:10||80.11||80.1||80.11||80.1|0
1652188830000|2022-05-10 13:20:30|80.15|80.11|80.16|80.12|80.16|80.13|80.14|80.11|6565
1652188850000|2022-05-10 13:20:50|||||||||4
1652188860000|2022-05-10 13:21:00|80.17|80.13|80.24|80.2|80.26|80.21|80.17|80.13|35193
1652188870000|2022-05-10 13:21:10|80.23|80.18|80.21|80.16|80.23|80.18|80.2|80.14|4208
1652188890000|2022-05-10 13:21:30||80.17||80.16||80.17||80.16|0
1652188900000|2022-05-10 13:21:40|80.2|80.14|80.21|80.16|80.21|80.16|80.18|80.14|753
1652188910000|2022-05-10 13:21:50|80.23|80.17|80.24|80.2|80.24|80.2|80.23|80.17|2964
1652188920000|2022-05-10 13:22:00|80.23|80.18|80.21|80.16|80.23|80.2|80.2|80.15|1212
1652188930000|2022-05-10 13:22:10|||||||||6235
1652188940000|2022-05-10 13:22:20|80.22|80.17|80.22|80.18|80.23|80.18|80.22|80.17|0
1652188950000|2022-05-10 13:22:30|80.23||80.23||80.23||80.23||0
1652188960000|2022-05-10 13:22:40|||||||||47
1652188970000|2022-05-10 13:22:50||80.19||80.19||80.19||80.19|0
1652189000000|2022-05-10 13:23:20|80.22|80.2|80.23|80.18|80.23|80.2|80.22|80.18|4072
1652189020000|2022-05-10 13:23:40||80.19||80.18||80.19||80.18|0
1652189030000|2022-05-10 13:23:50|80.22||80.22||80.22||80.22||0
1652189040000|2022-05-10 13:24:00|80.2|80.17|80.21|80.16|80.22|80.18|80.19|80.14|2319
1652189050000|2022-05-10 13:24:10|80.19|80.15|80.18|80.15|80.19|80.16|80.18|80.15|9724
1652189060000|2022-05-10 13:24:20|80.17|80.14|80.18|80.15|80.18|80.15|80.17|80.12|704
1652189070000|2022-05-10 13:24:30|80.17|80.14|80.17|80.13|80.18|80.15|80.15|80.1|24133
1652189080000|2022-05-10 13:24:40|80.18|80.15|80.18|80.13|80.18|80.15|80.17|80.13|6703
1652189090000|2022-05-10 13:24:50|80.17|80.12|80.17|80.12|80.17|80.12|80.17|80.12|0
1652189100000|2022-05-10 13:25:00|80.16|80.11|80.17|80.14|80.17|80.14|80.14|80.1|14866
1652189110000|2022-05-10 13:25:10|80.18|80.15|80.18|80.15|80.18|80.15|80.18|80.15|3491
1652189120000|2022-05-10 13:25:20||80.16||80.16||80.16||80.16|3505
1652189130000|2022-05-10 13:25:30|80.17|80.15|80.18|80.16|80.18|80.16|80.17|80.13|13840
1652189140000|2022-05-10 13:25:40|80.19|80.17|80.24|80.19|80.24|80.2|80.18|80.17|22668
1652189150000|2022-05-10 13:25:50||80.2||80.23||80.23||80.2|249
1652189160000|2022-05-10 13:26:00|80.26|80.24|80.29|80.26|80.29|80.26|80.26|80.24|2971
1652189170000|2022-05-10 13:26:10|80.3|80.27|80.28|80.24|80.3|80.28|80.28|80.24|7635
1652189180000|2022-05-10 13:26:20|80.27|80.23|80.3|80.25|80.3|80.26|80.26|80.22|4171
1652189190000|2022-05-10 13:26:30||80.26||80.26||80.26||80.26|0
1652189210000|2022-05-10 13:26:50|80.29|80.25|80.28|80.23|80.29|80.26|80.27|80.22|2357
1652189220000|2022-05-10 13:27:00|80.29|80.24|80.29|80.24|80.29|80.25|80.29|80.24|10
1652189230000|2022-05-10 13:27:10|80.28|80.25|80.3|80.26|80.3|80.26|80.28|80.25|11054
1652189240000|2022-05-10 13:27:20|||||||||9
1652189270000|2022-05-10 13:27:50|80.31|80.27|80.3|80.27|80.31|80.27|80.3|80.27|17258
1652189280000|2022-05-10 13:28:00|80.29|80.26|80.27|80.23|80.3|80.26|80.27|80.21|21854
1652189290000|2022-05-10 13:28:10|||||||||6186
1652189300000|2022-05-10 13:28:20|80.26|80.22|80.25|80.22|80.26|80.22|80.25|80.21|3016
1652189310000|2022-05-10 13:28:30|80.26|80.23|80.24|80.2|80.27|80.23|80.23|80.2|4066
1652189320000|2022-05-10 13:28:40|80.25|80.21|80.25|80.22|80.25|80.22|80.25|80.21|1433
1652189330000|2022-05-10 13:28:50||80.21||80.21||80.21||80.2|12970
1652189340000|2022-05-10 13:29:00||80.22||80.22||80.22||80.22|0
1652189350000|2022-05-10 13:29:10||80.23||80.23||80.23||80.23|0
1652189360000|2022-05-10 13:29:20|||||||||818
1652189370000|2022-05-10 13:29:30|80.26|80.24|80.34|80.31|80.34|80.32|80.26|80.24|132320
1652189390000|2022-05-10 13:29:50|||||||||53591
1652189400000|2022-05-10 13:30:00|80.32|80.32|80.3|80.26|80.34|80.32|80.28|80.24|27393
1652189410000|2022-05-10 13:30:10|80.28|80.25|80.4|80.35|80.41|80.35|80.28|80.23|78876
1652189420000|2022-05-10 13:30:20|80.39|80.34|80.4|80.35|80.4|80.35|80.37|80.32|440
1652189430000|2022-05-10 13:30:30|80.39|80.34|80.4|80.35|80.4|80.35|80.35|80.32|640
1652189440000|2022-05-10 13:30:40|80.39||80.39||80.39||80.39||0
1652189450000|2022-05-10 13:30:50|80.4|80.36|80.43|80.39|80.43|80.4|80.4|80.36|5969
1652189460000|2022-05-10 13:31:00|80.41|80.4|80.41|80.39|80.43|80.4|80.38|80.36|15309
1652189470000|2022-05-10 13:31:10|80.43|80.37|80.45|80.41|80.45|80.41|80.41|80.36|6573
1652189480000|2022-05-10 13:31:20||80.42||80.41||80.42||80.41|0
1652189490000|2022-05-10 13:31:30|80.43|80.42|80.43|80.39|80.43|80.42|80.43|80.38|6402
1652189500000|2022-05-10 13:31:40|80.45|80.4|80.44|80.4|80.45|80.4|80.44|80.39|6260
1652189510000|2022-05-10 13:31:50|80.42|80.39|80.42|80.39|80.44|80.41|80.41|80.37|8698
1652189530000|2022-05-10 13:32:10|80.44|80.4|80.45|80.4|80.45|80.4|80.44|80.4|3084
1652189540000|2022-05-10 13:32:20|80.44|80.39|80.4|80.36|80.44|80.39|80.4|80.36|1789
1652189550000|2022-05-10 13:32:30|80.38|80.34|80.42|80.39|80.5|80.45|80.36|80.33|45853
1652189560000|2022-05-10 13:32:40|80.43|80.38|80.41|80.37|80.43|80.39|80.4|80.35|3388
1652189570000|2022-05-10 13:32:50|80.4|80.39|80.39|80.34|80.41|80.39|80.38|80.33|2547
1652189580000|2022-05-10 13:33:00|80.38|80.33|80.48|80.45|80.51|80.47|80.37|80.33|26717
1652189590000|2022-05-10 13:33:10|80.47|80.43|80.39|80.35|80.47|80.44|80.38|80.33|16169
1652189600000|2022-05-10 13:33:20|80.38|80.34|80.37|80.32|80.39|80.36|80.37|80.32|26335
1652189610000|2022-05-10 13:33:30|80.36|80.31|80.35|80.31|80.4|80.37|80.33|80.27|16428
1652189620000|2022-05-10 13:33:40|80.34|80.3|80.33|80.29|80.34|80.31|80.29|80.25|9512
1652189630000|2022-05-10 13:33:50|80.34|80.28|80.29|80.25|80.34|80.32|80.28|80.25|4936
1652189640000|2022-05-10 13:34:00|80.3|80.26|80.33|80.3|80.34|80.3|80.3|80.26|6523
1652189650000|2022-05-10 13:34:10|80.34|80.31|80.33|80.3|80.36|80.32|80.33|80.3|11382
1652189670000|2022-05-10 13:34:30|80.31|80.29|80.32|80.29|80.33|80.3|80.29|80.25|7889
1652189680000|2022-05-10 13:34:40|80.31|80.27|80.36|80.31|80.36|80.31|80.31|80.27|532
1652189690000|2022-05-10 13:34:50|80.33|80.3|80.33|80.3|80.33|80.3|80.33|80.3|26298
1652189700000|2022-05-10 13:35:00|80.31|80.29|80.28|80.27|80.33|80.29|80.28|80.25|975
1652189710000|2022-05-10 13:35:10|80.3|80.25|80.28|80.27|80.3|80.27|80.28|80.25|4803
1652189720000|2022-05-10 13:35:20|80.3|80.26|80.21|80.17|80.3|80.26|80.2|80.17|9200
1652189730000|2022-05-10 13:35:30|80.2|80.15|80.14|80.09|80.2|80.17|80.14|80.08|4572
1652189750000|2022-05-10 13:35:50|80.16|80.1|80.16|80.13|80.17|80.14|80.16|80.09|5316
1652189760000|2022-05-10 13:36:00|80.14|80.12|80.08|80.04|80.14|80.12|80.08|80.04|2016
1652189770000|2022-05-10 13:36:10|80.1|80.03|80.06|80.02|80.11|80.07|80.06|80.01|8772
1652189780000|2022-05-10 13:36:20|80.05|80.01|80.06|80.01|80.06|80.02|80.04|80|357
1652189790000|2022-05-10 13:36:30|80.04|80|80.04|80.01|80.06|80.01|80|79.96|5215
1652189800000|2022-05-10 13:36:40|||||||||262
1652189810000|2022-05-10 13:36:50|80.06|80.02|80.06|80.03|80.06|80.03|80.06|80.02|73
1652189820000|2022-05-10 13:37:00|80.07|80.04|80.1|80.06|80.1|80.07|80.05|80.04|18092
1652189830000|2022-05-10 13:37:10|80.07|80.05|80.05|80.01|80.07|80.05|80.05|80|2786
1652189840000|2022-05-10 13:37:20|80.06|80.02|80.07|80.04|80.08|80.04|80.05|80.02|2503
1652189850000|2022-05-10 13:37:30|80.06|80.02|80.05|79.99|80.07|80.06|80.03|79.99|10536
1652189860000|2022-05-10 13:37:40|80.04|80.01|80.07|80.03|80.08|80.03|80.04|80.01|11012
1652189870000|2022-05-10 13:37:50|80.08|80.04|80.07|80.04|80.08|80.04|80.07|80.04|594
1652189880000|2022-05-10 13:38:00|80.05|80.03|80.05|80.03|80.07|80.03|80.04|79.99|4219
1652189890000|2022-05-10 13:38:10|80.04|80.01|80.05|79.99|80.05|80.03|80.04|79.99|4755
1652189900000|2022-05-10 13:38:20|80.06|80|80.12|80.06|80.13|80.08|80.06|80|24861
1652189910000|2022-05-10 13:38:30|80.11|80.04|80.09|80.06|80.11|80.06|80.09|80.04|2625
1652189930000|2022-05-10 13:38:50|80.12|80.07|80.12|80.08|80.13|80.09|80.12|80.07|9681
1652189940000|2022-05-10 13:39:00|80.11|80.07|80.06|80.04|80.11|80.07|80.06|80.03|8337
1652189950000|2022-05-10 13:39:10|80.05|80.03|80.09|80.04|80.11|80.06|80.05|80.03|15224
1652189960000|2022-05-10 13:39:20|80.08|80.03|80.04|80.02|80.1|80.06|80.04|80|103933
1652189970000|2022-05-10 13:39:30|80.05|80.03|80.04|80.03|80.05|80.03|80.04|80.03|46859
1652189980000|2022-05-10 13:39:40|80.05|80.04|80.13|80.1|80.13|80.1|80.04|80.03|178009
1652189990000|2022-05-10 13:39:50|||||||||10162
1652190000000|2022-05-10 13:40:00|80.15|80.11|80.17|80.11|80.18|80.11|80.15|80.11|5642
1652190010000|2022-05-10 13:40:10|80.16|80.12|80.17|80.14|80.18|80.15|80.15|80.11|29917
1652190020000|2022-05-10 13:40:20|80.15|80.12|80.15|80.12|80.15|80.12|80.15|80.12|45
1652190030000|2022-05-10 13:40:30|80.17|80.13|80.15|80.12|80.17|80.13|80.15|80.12|450
1652190040000|2022-05-10 13:40:40|80.13|80.11|80.08|80.06|80.13|80.12|80.08|80.04|8498
1652190050000|2022-05-10 13:40:50|80.06|80.04|80.02|79.97|80.06|80.04|80|79.97|22035
1652190060000|2022-05-10 13:41:00|80.01|79.96|80.01|79.97|80.02|79.97|79.98|79.96|6326
1652190070000|2022-05-10 13:41:10|80.02|79.99|79.95|79.91|80.02|79.99|79.92|79.87|117581
1652190080000|2022-05-10 13:41:20|79.94|79.92|79.94|79.9|79.94|79.92|79.92|79.88|22275
1652190090000|2022-05-10 13:41:30|79.93|79.91|79.92|79.88|79.93|79.91|79.91|79.84|14543
1652190100000|2022-05-10 13:41:40|79.93|79.89|79.94|79.9|79.94|79.9|79.93|79.89|13359
1652190110000|2022-05-10 13:41:50||79.91||79.91||79.91||79.91|29171
1652190120000|2022-05-10 13:42:00|79.96|79.92|79.97|79.92|79.97|79.92|79.96|79.92|9433
1652190130000|2022-05-10 13:42:10|79.94|79.91|79.86|79.81|79.94|79.91|79.86|79.81|7620
1652190140000|2022-05-10 13:42:20|79.87|79.85|79.89|79.84|79.89|79.86|79.87|79.81|35616
1652190150000|2022-05-10 13:42:30|79.88|79.85|79.94|79.9|79.94|79.92|79.88|79.84|16813
1652190160000|2022-05-10 13:42:40|79.93|79.88|79.93|79.9|79.93|79.9|79.93|79.88|95353
1652190180000|2022-05-10 13:43:00|79.94|79.91|79.96|79.94|79.99|79.96|79.94|79.91|18907
1652190190000|2022-05-10 13:43:10|79.97|79.95|79.94|79.9|80.05|80|79.94|79.9|41001
1652190200000|2022-05-10 13:43:20|79.93|79.89|79.94|79.91|79.94|79.91|79.93|79.89|30
1652190210000|2022-05-10 13:43:30|79.92|79.9|79.91|79.86|79.92|79.91|79.89|79.85|18947
1652190220000|2022-05-10 13:43:40|79.92|79.87|79.94|79.91|79.94|79.91|79.92|79.87|9617
1652190230000|2022-05-10 13:43:50|79.93|79.9|79.9|79.87|79.94|79.91|79.9|79.86|2410
1652190240000|2022-05-10 13:44:00|79.91|79.89|79.91|79.89|79.91|79.89|79.91|79.89|492
1652190250000|2022-05-10 13:44:10|79.93|79.86|79.87|79.82|79.93|79.86|79.87|79.82|11101
1652190260000|2022-05-10 13:44:20|79.86|79.81|79.86|79.82|79.86|79.82|79.86|79.81|687
1652190270000|2022-05-10 13:44:30|79.83|79.81|79.8|79.77|79.83|79.81|79.77|79.71|19216
1652190280000|2022-05-10 13:44:40|79.81|79.78|79.82|79.79|79.82|79.8|79.81|79.77|4705
1652190290000|2022-05-10 13:44:50|79.8|79.78|79.77|79.72|79.82|79.79|79.77|79.72|13382
1652190300000|2022-05-10 13:45:00|79.75|79.71|79.73|79.69|79.75|79.71|79.71|79.65|11095
1652190310000|2022-05-10 13:45:10|79.75|79.7|79.75|79.73|79.75|79.73|79.75|79.7|69
1652190330000|2022-05-10 13:45:30|79.74|79.71|79.75|79.73|79.75|79.73|79.74|79.7|6764
1652190340000|2022-05-10 13:45:40||79.71||79.73||79.73||79.71|3805
1652190350000|2022-05-10 13:45:50|79.74|79.71|79.7|79.65|79.74|79.71|79.7|79.64|1827
1652190360000|2022-05-10 13:46:00|79.71|79.66|79.72|79.67|79.72|79.69|79.71|79.66|13261
1652190370000|2022-05-10 13:46:10|79.74|79.69|79.75|79.73|79.77|79.73|79.74|79.69|6348
1652190380000|2022-05-10 13:46:20|79.76|79.74|79.75|79.7|79.77|79.74|79.75|79.7|6483
1652190400000|2022-05-10 13:46:40|79.73|79.71|79.75|79.71|79.75|79.71|79.73|79.7|0
1652190410000|2022-05-10 13:46:50|79.77|79.72|79.79|79.73|79.79|79.75|79.77|79.72|13473
1652190420000|2022-05-10 13:47:00|79.8|79.74|79.8|79.76|79.81|79.76|79.78|79.74|8357
1652190430000|2022-05-10 13:47:10|79.83|79.77|79.81|79.77|79.84|79.78|79.81|79.77|0
1652190440000|2022-05-10 13:47:20|79.8|79.78|79.76|79.71|79.8|79.78|79.74|79.7|7909
1652190450000|2022-05-10 13:47:30|79.75||79.75||79.75||79.75||0
1652190460000|2022-05-10 13:47:40|79.76|79.72|79.77|79.72|79.77|79.72|79.76|79.72|0
1652190470000|2022-05-10 13:47:50|79.75|79.7|79.73|79.67|79.75|79.71|79.72|79.67|22039
1652190480000|2022-05-10 13:48:00|79.75|79.7|79.78|79.72|79.78|79.72|79.73|79.7|9220
1652190500000|2022-05-10 13:48:20|79.81|79.73|79.81|79.75|79.81|79.75|79.81|79.73|8485
1652190510000|2022-05-10 13:48:30|79.82|79.76|79.84|79.79|79.85|79.79|79.81|79.75|6887
1652190520000|2022-05-10 13:48:40|79.85||79.86||79.86||79.85||0
1652190530000|2022-05-10 13:48:50|79.85|79.77|79.82|79.79|79.85|79.79|79.82|79.77|13044
1652190540000|2022-05-10 13:49:00|79.84|79.81|79.84|79.82|79.87|79.82|79.84|79.79|6426
1652190550000|2022-05-10 13:49:10|79.83|79.8|79.85|79.82|79.85|79.82|79.83|79.77|667
1652190570000|2022-05-10 13:49:30|79.87|79.83|79.88|79.83|79.9|79.83|79.87|79.83|10728
1652190580000|2022-05-10 13:49:40|79.87|79.82|79.83|79.79|79.87|79.82|79.82|79.79|7442
1652190590000|2022-05-10 13:49:50||79.8||79.8||79.8||79.8|1247
1652190600000|2022-05-10 13:50:00|79.82||79.83||79.83||79.82||893
1652190610000|2022-05-10 13:50:10|79.82|79.77|79.76|79.71|79.82|79.77|79.76|79.7|25838
1652190620000|2022-05-10 13:50:20||79.72||79.72||79.72||79.72|0
1652190630000|2022-05-10 13:50:30|79.77|79.73|79.77|79.74|79.78|79.76|79.77|79.72|8282
1652190640000|2022-05-10 13:50:40|79.75|79.72|79.81|79.78|79.81|79.78|79.75|79.72|16466
1652190650000|2022-05-10 13:50:50|||||||||6000
1652190660000|2022-05-10 13:51:00|79.8|79.76|79.75|79.72|79.8|79.76|79.73|79.69|44853
1652190670000|2022-05-10 13:51:10|79.76|79.73|79.76|79.74|79.76|79.74|79.75|79.73|4314
1652190680000|2022-05-10 13:51:20|79.77|79.75|79.87|79.83|79.87|79.83|79.77|79.75|13163
1652190690000|2022-05-10 13:51:30|79.88|79.84|79.85|79.81|79.88|79.84|79.83|79.79|5906
1652190700000|2022-05-10 13:51:40|79.86|79.82|79.86|79.82|79.86|79.82|79.86|79.82|0
1652190710000|2022-05-10 13:51:50|79.88|79.83|79.88|79.84|79.88|79.84|79.88|79.83|4479
1652190720000|2022-05-10 13:52:00|79.89|79.85|79.91|79.87|79.94|79.89|79.89|79.85|5929
1652190730000|2022-05-10 13:52:10|79.92|79.88|79.91|79.87|79.95|79.91|79.87|79.82|13018
1652190740000|2022-05-10 13:52:20|79.93|79.88|79.9|79.85|79.96|79.91|79.9|79.85|8094
1652190750000|2022-05-10 13:52:30|79.89|79.86|79.91|79.87|79.91|79.87|79.89|79.86|1200
1652190770000|2022-05-10 13:52:50|79.92|79.88|79.93|79.9|79.94|79.9|79.92|79.88|0
1652190780000|2022-05-10 13:53:00|79.94|79.91|79.94|79.91|79.94|79.91|79.94|79.91|300
1652190790000|2022-05-10 13:53:10|79.96|79.92|79.97|79.93|79.97|79.93|79.96|79.91|10983
1652190800000|2022-05-10 13:53:20|79.98||79.99||79.99||79.98||2331
1652190810000|2022-05-10 13:53:30|79.98||79.98||79.98||79.98||118
1652190830000|2022-05-10 13:53:50|79.99||79.98||79.99||79.98||7
1652190840000|2022-05-10 13:54:00||79.94||79.95||79.95||79.94|457
1652190850000|2022-05-10 13:54:10|79.96|79.94|79.97|79.93|79.98|79.94|79.95|79.93|5187
1652190860000|2022-05-10 13:54:20|79.95|79.91|79.89|79.85|79.95|79.91|79.89|79.85|3783
1652190870000|2022-05-10 13:54:30|79.91|79.86|79.95|79.9|79.95|79.9|79.91|79.86|4427
1652190890000|2022-05-10 13:54:50|79.96|79.91|79.99|79.94|79.99|79.94|79.96|79.91|7002
1652190900000|2022-05-10 13:55:00|79.98|79.95|80.02|79.98|80.09|80.06|79.98|79.94|93065
1652190910000|2022-05-10 13:55:10|80.03|79.96|79.95|79.9|80.03|79.96|79.95|79.9|5493
1652190920000|2022-05-10 13:55:20|79.94|79.91|79.97|79.94|80|79.96|79.91|79.86|67834
1652190930000|2022-05-10 13:55:30|79.95|79.92|79.94|79.9|79.97|79.94|79.94|79.9|6226
1652190940000|2022-05-10 13:55:40|79.93|79.87|79.97|79.92|79.97|79.92|79.91|79.85|31713
1652190950000|2022-05-10 13:55:50|79.96|79.9|79.91|79.88|79.96|79.9|79.91|79.86|724
1652190960000|2022-05-10 13:56:00|79.93|79.89|79.93|79.89|79.93|79.89|79.93|79.89|2584
1652190970000|2022-05-10 13:56:10|79.9|79.86|79.88|79.85|79.93|79.9|79.88|79.84|28977
1652190980000|2022-05-10 13:56:20|79.87|79.82|79.86|79.82|79.87|79.82|79.84|79.81|2620
1652190990000|2022-05-10 13:56:30|79.87|79.83|79.88|79.86|79.9|79.87|79.87|79.83|31839
1652191000000|2022-05-10 13:56:40|79.89|79.87|79.92|79.89|79.92|79.89|79.89|79.87|6443
1652191010000|2022-05-10 13:56:50|79.93|79.91|79.94|79.91|79.99|79.96|79.92|79.87|28748
1652191020000|2022-05-10 13:57:00|79.93|79.9|79.93|79.9|79.94|79.9|79.93|79.9|1809
1652191030000|2022-05-10 13:57:10|79.94|79.91|79.94|79.91|79.95|79.93|79.94|79.91|180
1652191040000|2022-05-10 13:57:20|||||||||16828
1652191050000|2022-05-10 13:57:30|79.92|79.9|79.95|79.92|79.95|79.92|79.92|79.9|23055
1652191060000|2022-05-10 13:57:40|79.96|79.93|79.96|79.94|79.96|79.94|79.96|79.93|13174
1652191070000|2022-05-10 13:57:50|79.97|79.95|79.99|79.96|79.99|79.97|79.97|79.95|46235
1652191080000|2022-05-10 13:58:00|80|79.97|80|79.98|80.02|79.98|80|79.97|9224
1652191090000|2022-05-10 13:58:10|80.01|79.97|79.97|79.95|80.01|79.98|79.97|79.95|20857
1652191100000|2022-05-10 13:58:20|79.99|79.96|79.97|79.93|79.99|79.96|79.96|79.91|11352
1652191110000|2022-05-10 13:58:30|79.99|79.94|80|79.97|80|79.97|79.99|79.94|142
1652191120000|2022-05-10 13:58:40|80.01|79.98|80.08|80.04|80.08|80.04|80.01|79.98|32015
1652191130000|2022-05-10 13:58:50|80.06|80.03|80.04|80.02|80.08|80.04|80.04|80.02|11227
1652191140000|2022-05-10 13:59:00|80.05|80.03|80.07|80.03|80.09|80.04|80.05|80.03|5360
1652191150000|2022-05-10 13:59:10|80.06|80.05|80.06|80.02|80.06|80.05|80.02|79.98|8589
1652191160000|2022-05-10 13:59:20|80.05|80.01|80.05|80|80.06|80.01|80.05|80|4685
1652191170000|2022-05-10 13:59:30|80.04|80.01|80.05|80.01|80.05|80.02|80.04|80.01|5
1652191180000|2022-05-10 13:59:40|80.03|80|80.04|79.99|80.07|80.04|80.03|79.97|35349
1652191190000|2022-05-10 13:59:50|80.03|80|80.06|80|80.06|80.02|80.03|79.98|2734
1652191200000|2022-05-10 14:00:00|80.04|79.99|80.04|80.01|80.04|80.01|80.04|79.99|2599
1652191210000|2022-05-10 14:00:10|80.03|79.99|80|79.97|80.03|79.99|79.98|79.93|10427
1652191220000|2022-05-10 14:00:20|79.99|79.99|79.96|79.93|79.99|79.99|79.95|79.93|662
1652191230000|2022-05-10 14:00:30|79.95|79.91|79.99|79.95|80.02|79.98|79.93|79.88|36269
1652191240000|2022-05-10 14:00:40|79.97|79.93|79.89|79.86|79.99|79.93|79.89|79.86|3959
1652191250000|2022-05-10 14:00:50|79.91||79.89||79.91||79.89||709
1652191260000|2022-05-10 14:01:00|79.91|79.87|79.91|79.87|79.91|79.89|79.91|79.87|3902
1652191270000|2022-05-10 14:01:10|79.93|79.88|79.96|79.93|79.97|79.93|79.92|79.88|14710
1652191280000|2022-05-10 14:01:20||79.91||79.93||79.94||79.91|5881
1652191290000|2022-05-10 14:01:30|79.94|79.9|79.94|79.9|79.94|79.9|79.94|79.9|153
1652191300000|2022-05-10 14:01:40|79.93|79.89|79.87|79.82|79.93|79.91|79.87|79.82|9599
1652191310000|2022-05-10 14:01:50|79.86|79.83|79.87|79.83|79.87|79.83|79.85|79.82|1458
1652191320000|2022-05-10 14:02:00|79.86|79.82|79.87|79.83|79.89|79.86|79.83|79.8|10466
1652191330000|2022-05-10 14:02:10|79.88|79.85|79.9|79.85|79.91|79.87|79.88|79.85|2600
1652191340000|2022-05-10 14:02:20|79.91|79.86|79.91|79.88|79.91|79.88|79.9|79.86|829
1652191350000|2022-05-10 14:02:30|79.94|79.89|79.94|79.88|79.94|79.91|79.91|79.88|10195
1652191360000|2022-05-10 14:02:40|79.92|79.89|79.91|79.87|79.92|79.9|79.89|79.86|1724
1652191370000|2022-05-10 14:02:50|79.92|79.88|79.99|79.94|80.01|79.94|79.92|79.88|9842
1652191380000|2022-05-10 14:03:00|80|79.95|80.02|79.96|80.09|80.02|80|79.95|16945
1652191390000|2022-05-10 14:03:10|80|79.94|79.97|79.93|80.02|79.94|79.97|79.93|2500
1652191400000|2022-05-10 14:03:20|79.98|79.94|80.03|79.98|80.03|79.98|79.98|79.94|4460
1652191410000|2022-05-10 14:03:30|80.02|79.97|80.03|80.01|80.03|80.01|80.02|79.97|6969
1652191420000|2022-05-10 14:03:40|80.02|79.99|80.01|79.97|80.03|79.99|80.01|79.97|16616
1652191430000|2022-05-10 14:03:50|80.03|79.98|80.08|80.04|80.09|80.04|80.03|79.98|9231
1652191440000|2022-05-10 14:04:00|80.09|80.05|80.08|80.05|80.11|80.05|80.08|80.05|0
1652191450000|2022-05-10 14:04:10|80.1|80.06|80.13|80.08|80.14|80.08|80.1|80.06|4861
1652191460000|2022-05-10 14:04:20|80.14|80.06|80.04|79.99|80.14|80.08|80.03|79.98|6780
1652191470000|2022-05-10 14:04:30|80.02|79.98|80.04|79.98|80.04|79.99|80.02|79.96|7672
1652191480000|2022-05-10 14:04:40||79.99||79.98||79.99||79.98|0
1652191490000|2022-05-10 14:04:50||79.99||80||80||79.99|0
1652191500000|2022-05-10 14:05:00|80.06|80.01|80.07|80.03|80.07|80.03|80.06|80.01|2
1652191510000|2022-05-10 14:05:10|||||||||12000
1652191520000|2022-05-10 14:05:20|80.04|80.02|80|79.94|80.04|80.02|79.97|79.93|9088
1652191530000|2022-05-10 14:05:30|79.98|79.93|79.98|79.93|80|79.94|79.98|79.93|3098
1652191540000|2022-05-10 14:05:40||79.97||79.94||79.97||79.93|13098
1652191550000|2022-05-10 14:05:50||79.96||79.96||79.96||79.96|2711
1652191560000|2022-05-10 14:06:00|80|79.97|80.03|79.99|80.03|79.99|80|79.96|9613
1652191570000|2022-05-10 14:06:10|80.05|80.01|80.08|80.03|80.1|80.04|80.05|80.01|9564
1652191580000|2022-05-10 14:06:20|80.07||80.07||80.08||80.07||0
1652191590000|2022-05-10 14:06:30|80.09|80.04|80.09|80.06|80.12|80.07|80.09|80.04|6653
1652191600000|2022-05-10 14:06:40|80.06|80.04|80.08|80.02|80.09|80.04|80.06|80.01|1440
1652191610000|2022-05-10 14:06:50|80.07||80.05||80.07||80.05||188
1652191620000|2022-05-10 14:07:00|80.06||80.05||80.07||80.05||20
1652191630000|2022-05-10 14:07:10|80.04|80|80.04|80.02|80.04|80.02|80.03|79.98|5329
1652191640000|2022-05-10 14:07:20|80.03|79.99|80.02|79.98|80.04|79.99|80.02|79.98|793
1652191660000|2022-05-10 14:07:40|80|79.97|80.04|79.99|80.05|80|80|79.95|4132
1652191680000|2022-05-10 14:08:00|80.05|80.02|80.09|80.06|80.11|80.06|80.05|80.02|95
1652191710000|2022-05-10 14:08:30|80.08|80.04|80.07|80.04|80.09|80.04|80.07|80.02|4400
1652191720000|2022-05-10 14:08:40|80.08|80.05|80.06|80.02|80.08|80.05|80.04|79.99|2422
1652191730000|2022-05-10 14:08:50|80.08|80.03|80.08|80.04|80.08|80.05|80.08|80.03|3436
1652191740000|2022-05-10 14:09:00|80.11|80.07|80.11|80.07|80.14|80.08|80.11|80.07|3367
1652191750000|2022-05-10 14:09:10|80.1|80.05|80.04|80|80.1|80.05|80.04|80|8252
1652191760000|2022-05-10 14:09:20|80.03|79.98|80.01|79.97|80.04|79.99|80|79.97|11050
1652191770000|2022-05-10 14:09:30|80|79.98|80.01|79.97|80.02|79.98|80|79.96|199
1652191780000|2022-05-10 14:09:40|80|80|79.98|79.94|80|80|79.97|79.94|205
1652191790000|2022-05-10 14:09:50|79.97|79.97|79.99|79.95|80|79.97|79.97|79.94|188
1652191800000|2022-05-10 14:10:00|80|79.96|80.04|79.99|80.06|80.02|80|79.95|89707
1652191810000|2022-05-10 14:10:10|80.03|79.98|80.04|79.98|80.04|79.98|80.03|79.98|1544
1652191820000|2022-05-10 14:10:20|80.06|80|80.07|80.03|80.07|80.03|80.06|79.98|4203
1652191830000|2022-05-10 14:10:30|80.05|80|80|79.95|80.05|80|79.96|79.95|4564
1652191840000|2022-05-10 14:10:40|79.98|79.99|80|79.95|80|79.99|79.98|79.95|7592
1652191850000|2022-05-10 14:10:50|79.98||79.98||79.99||79.98||5000
1652191860000|2022-05-10 14:11:00|79.97|79.94|79.94|79.9|79.99|79.94|79.94|79.88|30647
1652191870000|2022-05-10 14:11:10|79.95|79.91|79.99|79.96|79.99|79.96|79.95|79.91|11080
1652191880000|2022-05-10 14:11:20|80|79.97|80.01|79.97|80.01|79.97|80|79.97|7066
1652191890000|2022-05-10 14:11:30|80.03|79.98|80.02|79.97|80.05|80.01|80.01|79.97|146
1652191900000|2022-05-10 14:11:40|80.03|79.99|80.04|79.99|80.04|79.99|80.03|79.99|11944
1652191910000|2022-05-10 14:11:50|80.03||80.03||80.03||80.03||0
1652191920000|2022-05-10 14:12:00|80.04|80|80.04|80|80.04|80|80.04|80|885
1652191930000|2022-05-10 14:12:10|80.06|80.01|80.06|80.03|80.07|80.03|80.05|80.01|8104
1652191940000|2022-05-10 14:12:20|80.04|80.02|80.05|80|80.06|80.02|80.04|80|8373
1652191950000|2022-05-10 14:12:30|80.06|80.02|80.04|80|80.07|80.05|80.04|80|2067
1652191960000|2022-05-10 14:12:40|80.03|79.99|80.02|79.96|80.03|80.01|79.99|79.92|23128
1652191980000|2022-05-10 14:13:00|80.01|79.94|79.94|79.9|80.01|79.98|79.94|79.89|1625
1652191990000|2022-05-10 14:13:10|79.92|79.91|79.94|79.9|79.94|79.91|79.92|79.9|5531
1652192000000|2022-05-10 14:13:20||79.91||79.9||79.91||79.9|5082
1652192010000|2022-05-10 14:13:30|79.96|79.91|79.97|79.93|79.98|79.94|79.96|79.91|4187
1652192020000|2022-05-10 14:13:40||79.94||79.94||79.94||79.93|25042
1652192030000|2022-05-10 14:13:50|||||||||625
1652192040000|2022-05-10 14:14:00|79.98|79.95|80.02|79.98|80.04|79.98|79.98|79.95|5927
1652192050000|2022-05-10 14:14:10||79.99||79.99||79.99||79.98|6
1652192070000|2022-05-10 14:14:30|80.03|80|80.03|80|80.03|80|80.03|79.99|1746
1652192080000|2022-05-10 14:14:40||80.01||80||80.01||80|0
1652192090000|2022-05-10 14:14:50|80.02|79.99|80.03|80.01|80.03|80.01|80.02|79.98|6007
1652192100000|2022-05-10 14:15:00|80.05|80.02|80.08|80.02|80.13|80.09|80.03|80.02|14690
1652192110000|2022-05-10 14:15:10|80.1|80.03|80.08|80.04|80.1|80.05|80.05|80|22659
1652192120000|2022-05-10 14:15:20|80.06|80.06|80.05|79.99|80.08|80.06|80.01|79.96|40369
1652192130000|2022-05-10 14:15:30|80.04|79.97|80.09|80.04|80.11|80.05|80.03|79.97|7213
1652192140000|2022-05-10 14:15:40||80.05||80.05||80.05||80.04|0
1652192150000|2022-05-10 14:15:50|80.1|80.06|80.11|80.08|80.11|80.08|80.1|80.06|2691
1652192160000|2022-05-10 14:16:00|80.1||80.11||80.11||80.1||326
1652192170000|2022-05-10 14:16:10|80.12|80.09|80.17|80.13|80.19|80.14|80.12|80.09|9676
1652192180000|2022-05-10 14:16:20|80.15|80.14|80.16|80.13|80.17|80.14|80.15|80.13|14959
1652192190000|2022-05-10 14:16:30|80.14|80.11|80.16|80.13|80.16|80.13|80.14|80.11|531
1652192200000|2022-05-10 14:16:40|80.14|80.11|80.14|80.12|80.16|80.12|80.13|80.11|114
1652192210000|2022-05-10 14:16:50|80.16|80.13|80.18|80.13|80.19|80.16|80.16|80.13|4809
1652192220000|2022-05-10 14:17:00|80.19|80.15|80.17|80.16|80.19|80.16|80.17|80.13|50
1652192230000|2022-05-10 14:17:10||80.13||80.16||80.16||80.13|636
1652192240000|2022-05-10 14:17:20|80.18|80.18|80.24|80.19|80.24|80.19|80.18|80.18|9247
1652192250000|2022-05-10 14:17:30|80.23||80.23||80.24||80.23||500
1652192260000|2022-05-10 14:17:40|80.25|80.22|80.16|80.12|80.27|80.23|80.16|80.12|27285
1652192270000|2022-05-10 14:17:50|80.17|80.13|80.21|80.16|80.21|80.18|80.17|80.13|7385
1652192280000|2022-05-10 14:18:00|80.2|80.15|80.2|80.15|80.21|80.15|80.19|80.15|103
1652192290000|2022-05-10 14:18:10|80.19|80.13|80.2|80.16|80.2|80.17|80.19|80.13|5039
1652192300000|2022-05-10 14:18:20|80.21|80.18|80.22|80.2|80.23|80.2|80.21|80.18|21106
1652192310000|2022-05-10 14:18:30|80.23||80.22||80.23||80.22||0
1652192330000|2022-05-10 14:18:50|80.21|80.19|80.18|80.16|80.21|80.19|80.18|80.16|4247
1652192340000|2022-05-10 14:19:00|80.2|80.17|80.21|80.17|80.21|80.17|80.2|80.17|6208
1652192350000|2022-05-10 14:19:10|80.2|80.18|80.2|80.15|80.21|80.18|80.19|80.15|405
1652192360000|2022-05-10 14:19:20|80.18|80.14|80.26|80.21|80.26|80.21|80.18|80.13|1628
1652192370000|2022-05-10 14:19:30|80.25||80.25||80.25||80.25||43622
1652192380000|2022-05-10 14:19:40|80.22|80.19|80.23|80.2|80.25|80.2|80.22|80.17|241
1652192400000|2022-05-10 14:20:00|80.22|80.17|80.21|80.17|80.23|80.2|80.19|80.15|8226
1652192410000|2022-05-10 14:20:10|80.2|80.18|80.18|80.12|80.2|80.18|80.18|80.11|428
1652192420000|2022-05-10 14:20:20|80.2|80.17|80.18|80.13|80.2|80.17|80.18|80.12|249
1652192430000|2022-05-10 14:20:30|80.16|80.15|80.16|80.11|80.16|80.15|80.13|80.1|4106
1652192440000|2022-05-10 14:20:40|80.17||80.17||80.17||80.16||11
1652192450000|2022-05-10 14:20:50|80.16|80.13|80.19|80.15|80.19|80.17|80.16|80.13|9486
1652192460000|2022-05-10 14:21:00|80.2|80.17|80.23|80.18|80.25|80.19|80.18|80.15|11466
1652192470000|2022-05-10 14:21:10|80.22|80.16|80.19|80.16|80.22|80.16|80.19|80.16|798
1652192480000|2022-05-10 14:21:20|80.2||80.21||80.21||80.2||0
1652192490000|2022-05-10 14:21:30|80.2|80.17|80.19|80.17|80.2|80.17|80.19|80.17|30
1652192500000|2022-05-10 14:21:40|80.18|80.16|80.18|80.15|80.18|80.17|80.16|80.11|13417
1652192510000|2022-05-10 14:21:50|80.19|80.16|80.18|80.13|80.19|80.16|80.16|80.12|2896
1652192520000|2022-05-10 14:22:00|80.17|80.14|80.16|80.11|80.17|80.15|80.15|80.1|3197
1652192530000|2022-05-10 14:22:10|80.15|80.13|80.16|80.13|80.16|80.13|80.15|80.13|0
1652192540000|2022-05-10 14:22:20|80.15||80.16||80.16||80.15||2473
1652192550000|2022-05-10 14:22:30|80.15||80.16||80.16||80.15||0
1652192560000|2022-05-10 14:22:40|80.15||80.16||80.16||80.15||0
1652192570000|2022-05-10 14:22:50|80.15||80.15||80.15||80.15||0
1652192580000|2022-05-10 14:23:00|80.13|80.1|80.12|80.09|80.14|80.12|80.11|80.07|11399
1652192590000|2022-05-10 14:23:10|80.13|80.07|80.12|80.07|80.13|80.07|80.07|80.05|9755
1652192600000|2022-05-10 14:23:20|80.13|80.1|80.14|80.1|80.15|80.1|80.12|80.1|0
1652192610000|2022-05-10 14:23:30||80.09||80.11||80.11||80.09|1
1652192620000|2022-05-10 14:23:40|80.13||80.13||80.13||80.13||0
1652192640000|2022-05-10 14:24:00|80.14|80.12|80.14|80.12|80.15|80.12|80.14|80.11|4537
1652192650000|2022-05-10 14:24:10|80.15|80.11|80.15|80.11|80.15|80.12|80.15|80.11|1625
1652192660000|2022-05-10 14:24:20|80.16|80.13|80.12|80.08|80.18|80.15|80.12|80.08|18431
1652192670000|2022-05-10 14:24:30|80.11|80.1|80.14|80.09|80.15|80.1|80.1|80.06|1109
1652192680000|2022-05-10 14:24:40|80.13|80.1|80.18|80.13|80.21|80.17|80.13|80.1|2699
1652192690000|2022-05-10 14:24:50|80.17|80.12|80.15|80.11|80.17|80.14|80.14|80.11|279
1652192700000|2022-05-10 14:25:00|80.14|80.09|80.14|80.12|80.14|80.12|80.13|80.09|2550
1652192710000|2022-05-10 14:25:10|80.13||80.14||80.14||80.13||13144
1652192720000|2022-05-10 14:25:20|80.15|80.13|80.15|80.12|80.16|80.13|80.14|80.12|6037
1652192730000|2022-05-10 14:25:30|||||||||6193
1652192740000|2022-05-10 14:25:40|80.14|80.11|80.15|80.12|80.15|80.12|80.12|80.09|6413
1652192750000|2022-05-10 14:25:50|||||||||2
1652192760000|2022-05-10 14:26:00|80.14|80.13|80.14|80.12|80.14|80.13|80.13|80.1|4364
1652192770000|2022-05-10 14:26:10|80.15||80.15||80.15||80.15||1389
1652192780000|2022-05-10 14:26:20|80.14|80.1|80.14|80.1|80.14|80.12|80.12|80.07|11838
1652192790000|2022-05-10 14:26:30|80.09|80.09|80.14|80.1|80.14|80.1|80.09|80.07|3430
1652192800000|2022-05-10 14:26:40|80.12|80.08|80.12|80.1|80.14|80.1|80.1|80.07|4967
1652192820000|2022-05-10 14:27:00|80.14|80.11|80.09|80.05|80.15|80.12|80.09|80.05|29162
1652192840000|2022-05-10 14:27:20|80.1|80.06|80.11|80.08|80.11|80.08|80.09|80.06|1584
1652192850000|2022-05-10 14:27:30|80.09|80.05|79.99|79.95|80.09|80.06|79.99|79.94|18162
1652192860000|2022-05-10 14:27:40|80|79.96|80|79.95|80.01|79.97|79.99|79.95|11068
1652192870000|2022-05-10 14:27:50|79.99|79.92|79.97|79.95|79.99|79.95|79.97|79.92|8905
1652192880000|2022-05-10 14:28:00|79.96|79.92|79.86|79.82|79.96|79.92|79.85|79.78|15399
1652192890000|2022-05-10 14:28:10|79.85|79.8|79.88|79.84|79.88|79.86|79.85|79.8|10386
1652192900000|2022-05-10 14:28:20|79.89|79.86|79.94|79.88|79.95|79.9|79.89|79.86|10555
1652192910000|2022-05-10 14:28:30|79.92|79.89|79.9|79.86|79.94|79.89|79.88|79.86|1122
1652192920000|2022-05-10 14:28:40|79.88|79.85|79.85|79.8|79.89|79.85|79.84|79.78|18827
1652192930000|2022-05-10 14:28:50|79.84|79.81|79.85|79.8|79.85|79.81|79.84|79.8|8
1652192940000|2022-05-10 14:29:00|79.84|79.81|79.8|79.76|79.84|79.83|79.79|79.76|15828
1652192950000|2022-05-10 14:29:10|79.79|79.75|79.8|79.75|79.8|79.79|79.79|79.75|6073
1652192960000|2022-05-10 14:29:20|79.79|79.76|79.81|79.77|79.81|79.78|79.79|79.76|23606
1652192970000|2022-05-10 14:29:30|79.8|79.78|79.77|79.72|79.81|79.78|79.76|79.72|9093
1652192980000|2022-05-10 14:29:40|79.75|79.73|79.75|79.72|79.75|79.73|79.75|79.72|2809
1652192990000|2022-05-10 14:29:50|79.73|79.7|79.74|79.7|79.75|79.71|79.73|79.7|5044
1652193000000|2022-05-10 14:30:00|79.73|79.72|79.77|79.73|79.77|79.74|79.73|79.7|9890
1652193010000|2022-05-10 14:30:10|79.76|79.74|79.77|79.74|79.77|79.75|79.76|79.73|18066
1652193020000|2022-05-10 14:30:20|79.76|79.73|79.73|79.7|79.76|79.73|79.73|79.7|1453
1652193040000|2022-05-10 14:30:40|79.72|79.69|79.74|79.7|79.76|79.74|79.7|79.65|29470
1652193050000|2022-05-10 14:30:50|79.75|79.71|79.76|79.72|79.77|79.74|79.75|79.7|5806
1652193060000|2022-05-10 14:31:00|79.77|79.73|79.75|79.71|79.79|79.74|79.74|79.7|6180
1652193070000|2022-05-10 14:31:10|79.73|79.69|79.73|79.69|79.75|79.69|79.71|79.68|212
1652193080000|2022-05-10 14:31:20|79.72|79.71|79.71|79.68|79.72|79.71|79.71|79.68|1515
1652193090000|2022-05-10 14:31:30|79.7|79.66|79.69|79.66|79.7|79.68|79.68|79.62|11489
1652193100000|2022-05-10 14:31:40|79.68|79.65|79.67|79.62|79.68|79.65|79.66|79.61|11490
1652193110000|2022-05-10 14:31:50|79.68|79.66|79.68|79.66|79.68|79.66|79.68|79.66|3555
1652193120000|2022-05-10 14:32:00|79.67|79.64|79.67|79.62|79.68|79.66|79.67|79.62|895
1652193130000|2022-05-10 14:32:10|79.65|79.6|79.63|79.59|79.65|79.6|79.61|79.59|17221
1652193140000|2022-05-10 14:32:20|79.62|79.62|79.62|79.58|79.62|79.62|79.61|79.57|445
1652193150000|2022-05-10 14:32:30|79.64|79.6|79.65|79.62|79.65|79.62|79.64|79.6|9586
1652193160000|2022-05-10 14:32:40|79.67|79.63|79.66|79.61|79.69|79.65|79.62|79.61|62741
1652193170000|2022-05-10 14:32:50||79.62||79.62||79.62||79.62|0
1652193180000|2022-05-10 14:33:00|79.65||79.65||79.65||79.65||0
1652193190000|2022-05-10 14:33:10|79.63|79.6|79.6|79.57|79.63|79.6|79.59|79.55|10431
1652193200000|2022-05-10 14:33:20|79.61|79.58|79.66|79.6|79.66|79.6|79.61|79.58|14345
1652193210000|2022-05-10 14:33:30|79.65|79.61|79.66|79.61|79.66|79.61|79.65|79.61|0
1652193220000|2022-05-10 14:33:40||79.62||79.62||79.62||79.62|5
1652193230000|2022-05-10 14:33:50|79.68|79.63|79.65|79.6|79.69|79.66|79.65|79.6|9828
1652193240000|2022-05-10 14:34:00|79.63|79.62|79.65|79.6|79.65|79.62|79.63|79.6|2275
1652193250000|2022-05-10 14:34:10|79.66|79.61|79.7|79.66|79.73|79.69|79.66|79.61|24047
1652193260000|2022-05-10 14:34:20|79.69|79.64|79.68|79.64|79.69|79.64|79.68|79.61|2500
1652193280000|2022-05-10 14:34:40|||||||||8041
1652193300000|2022-05-10 14:35:00|79.67|79.65|79.68|79.65|79.68|79.65|79.66|79.65|2167
1652193310000|2022-05-10 14:35:10||79.64||79.64||79.64||79.64|0
1652193330000|2022-05-10 14:35:30|79.67|79.63|79.66|79.64|79.67|79.64|79.64|79.6|9692
1652193340000|2022-05-10 14:35:40|79.65|79.61|79.64|79.62|79.65|79.62|79.64|79.6|3125
1652193350000|2022-05-10 14:35:50|79.63|79.63|79.64|79.61|79.64|79.63|79.63|79.61|4538
1652193360000|2022-05-10 14:36:00|79.63|79.62|79.63|79.62|79.63|79.62|79.63|79.62|41409
1652193370000|2022-05-10 14:36:10|79.64|79.63|79.64|79.62|79.65|79.63|79.64|79.62|19990
1652193380000|2022-05-10 14:36:20|79.63|79.61|79.65|79.62|79.65|79.62|79.62|79.56|49787
1652193390000|2022-05-10 14:36:30|79.66|79.61|79.64|79.62|79.66|79.62|79.64|79.61|6693
1652193400000|2022-05-10 14:36:40|79.65|79.63|79.66|79.63|79.66|79.63|79.65|79.63|2951
1652193410000|2022-05-10 14:36:50|79.67|79.64|79.67|79.64|79.69|79.64|79.67|79.63|11093
1652193420000|2022-05-10 14:37:00|79.68|79.65|79.72|79.69|79.73|79.69|79.68|79.64|14163
1652193430000|2022-05-10 14:37:10|79.71|79.68|79.72|79.69|79.72|79.69|79.71|79.68|1043
1652193440000|2022-05-10 14:37:20|79.69|79.68|79.69|79.67|79.72|79.68|79.69|79.67|2564
1652193450000|2022-05-10 14:37:30|79.7|79.68|79.71|79.67|79.72|79.68|79.7|79.67|27745
1652193460000|2022-05-10 14:37:40|79.7|79.68|79.72|79.68|79.72|79.68|79.69|79.67|6385
1652193480000|2022-05-10 14:38:00|79.71|79.67|79.72|79.68|79.72|79.68|79.71|79.67|6496
1652193490000|2022-05-10 14:38:10|79.71||79.72||79.72||79.71||1006
1652193500000|2022-05-10 14:38:20|79.73|79.69|79.74|79.72|79.74|79.72|79.73|79.69|7619
1652193510000|2022-05-10 14:38:30|79.76||79.76||79.76||79.76||4910
1652193520000|2022-05-10 14:38:40|79.75|79.71|79.68|79.65|79.75|79.71|79.68|79.65|8226
1652193530000|2022-05-10 14:38:50|79.67|79.64|79.67|79.63|79.67|79.64|79.67|79.63|422
1652193540000|2022-05-10 14:39:00|79.68|79.64|79.65|79.61|79.68|79.64|79.62|79.61|17692
1652193550000|2022-05-10 14:39:10||79.62||79.62||79.62||79.62|46268
1652193560000|2022-05-10 14:39:20|79.64|79.61|79.64|79.61|79.64|79.61|79.64|79.61|2926
1652193570000|2022-05-10 14:39:30|79.63|79.6|79.63|79.59|79.64|79.61|79.61|79.57|34009
1652193580000|2022-05-10 14:39:40|79.61|79.61|79.63|79.6|79.63|79.61|79.61|79.6|2097
1652193590000|2022-05-10 14:39:50|79.62|79.59|79.59|79.55|79.62|79.59|79.58|79.55|48377
1652193600000|2022-05-10 14:40:00|79.58|79.53|79.57|79.52|79.58|79.53|79.55|79.52|9751
1652193610000|2022-05-10 14:40:10|79.55|79.51|79.56|79.52|79.6|79.58|79.54|79.5|83854
1652193620000|2022-05-10 14:40:20|79.55|79.5|79.53|79.49|79.55|79.5|79.47|79.42|28599
1652193630000|2022-05-10 14:40:30|79.52|79.48|79.52|79.47|79.53|79.49|79.52|79.47|11681
1652193640000|2022-05-10 14:40:40|79.51|79.49|79.48|79.43|79.51|79.5|79.48|79.43|5081
1652193650000|2022-05-10 14:40:50|79.47|79.44|79.41|79.36|79.47|79.44|79.41|79.36|513
1652193660000|2022-05-10 14:41:00|79.39|79.37|79.39|79.36|79.41|79.37|79.38|79.36|4121
1652193670000|2022-05-10 14:41:10|79.4||79.4||79.4||79.39||4969
1652193680000|2022-05-10 14:41:20|79.39||79.39||79.4||79.39||2401
1652193690000|2022-05-10 14:41:30|79.4||79.39||79.4||79.39||0
1652193700000|2022-05-10 14:41:40|79.4|79.38|79.4|79.36|79.42|79.38|79.4|79.36|16271
1652193710000|2022-05-10 14:41:50|||||||||2
1652193730000|2022-05-10 14:42:10|79.39|79.34|79.35|79.31|79.39|79.34|79.34|79.29|22231
1652193740000|2022-05-10 14:42:20|79.33|79.3|79.33|79.31|79.36|79.32|79.33|79.29|4161
1652193760000|2022-05-10 14:42:40|79.32|79.29|79.33|79.29|79.33|79.3|79.32|79.29|629
1652193770000|2022-05-10 14:42:50|79.32|79.27|79.3|79.26|79.32|79.27|79.3|79.25|24877
1652193790000|2022-05-10 14:43:10|79.29|79.25|79.29|79.25|79.29|79.25|79.29|79.25|220
1652193800000|2022-05-10 14:43:20|79.3|79.26|79.38|79.34|79.4|79.34|79.3|79.26|30701
1652193810000|2022-05-10 14:43:30|79.35|79.33|79.33|79.29|79.38|79.34|79.32|79.27|41736
1652193820000|2022-05-10 14:43:40|79.32|79.27|79.3|79.25|79.33|79.28|79.27|79.24|9042
1652193830000|2022-05-10 14:43:50|79.29|79.27|79.29|79.25|79.29|79.27|79.29|79.24|3441
1652193840000|2022-05-10 14:44:00|79.28|79.26|79.34|79.31|79.34|79.31|79.28|79.26|17098
1652193850000|2022-05-10 14:44:10|79.35|79.33|79.35|79.33|79.35|79.33|79.35|79.31|11281
1652193860000|2022-05-10 14:44:20|||||||||2005
1652193870000|2022-05-10 14:44:30|79.34|79.3|79.34|79.31|79.35|79.31|79.34|79.3|664
1652193880000|2022-05-10 14:44:40|79.35|79.32|79.35|79.31|79.38|79.36|79.34|79.31|14620
1652193890000|2022-05-10 14:44:50|||||||||4876
1652193900000|2022-05-10 14:45:00|79.34|79.3|79.33|79.29|79.35|79.31|79.32|79.26|831
1652193920000|2022-05-10 14:45:20||79.3||79.3||79.3||79.3|0
1652193930000|2022-05-10 14:45:30|79.31|79.27|79.29|79.25|79.31|79.27|79.29|79.25|2041
1652193940000|2022-05-10 14:45:40|79.28|79.28|79.24|79.18|79.28|79.28|79.23|79.17|13587
1652193950000|2022-05-10 14:45:50|79.25|79.2|79.26|79.22|79.26|79.22|79.25|79.2|6568
1652193970000|2022-05-10 14:46:10|79.25|79.2|79.23|79.18|79.25|79.2|79.23|79.18|22
1652193980000|2022-05-10 14:46:20|79.22|79.17|79.23|79.19|79.23|79.19|79.22|79.17|963
1652194000000|2022-05-10 14:46:40|79.22||79.23||79.23||79.22||2201
1652194010000|2022-05-10 14:46:50||79.2||79.2||79.2||79.2|6555
1652194020000|2022-05-10 14:47:00|79.24|79.21|79.24|79.21|79.24|79.21|79.22|79.19|10298
1652194030000|2022-05-10 14:47:10|79.23|79.19|79.23|79.21|79.23|79.21|79.22|79.18|1447
1652194040000|2022-05-10 14:47:20|79.22|79.18|79.18|79.13|79.23|79.22|79.18|79.12|18252
1652194050000|2022-05-10 14:47:30||79.16||79.16||79.16||79.16|0
1652194070000|2022-05-10 14:47:50||79.13||79.13||79.14||79.12|2129
1652194080000|2022-05-10 14:48:00|||||||||12
1652194090000|2022-05-10 14:48:10|79.17|79.12|79.16|79.12|79.17|79.12|79.16|79.12|3282
1652194100000|2022-05-10 14:48:20|79.17|79.13|79.16|79.13|79.18|79.14|79.16|79.13|18165
1652194110000|2022-05-10 14:48:30|79.15|79.1|79.08|79.04|79.15|79.1|79.07|79.03|8522
1652194120000|2022-05-10 14:48:40|79.09|79.05|79.03|79.01|79.1|79.06|79.03|79|14045
1652194130000|2022-05-10 14:48:50|79.04|79|79.03|79|79.06|79.02|79.03|79|17523
1652194140000|2022-05-10 14:49:00|79.02|78.99|78.98|78.93|79.03|79.01|78.98|78.93|115792
1652194150000|2022-05-10 14:49:10|78.97|78.92|78.98|78.96|78.98|78.96|78.96|78.91|7798
1652194160000|2022-05-10 14:49:20|78.99|78.98|79|78.98|79.01|78.98|78.99|78.96|37368
1652194170000|2022-05-10 14:49:30|78.99|78.99|78.99|78.94|78.99|78.99|78.99|78.94|4392
1652194180000|2022-05-10 14:49:40||78.97||78.94||78.97||78.94|3077
1652194190000|2022-05-10 14:49:50|78.95|78.93|79|78.98|79.02|78.98|78.95|78.92|26989
1652194200000|2022-05-10 14:50:00|78.99|78.96|78.99|78.95|78.99|78.96|78.98|78.95|2438
1652194210000|2022-05-10 14:50:10|78.98||78.99||78.99||78.98||20
1652194220000|2022-05-10 14:50:20|79|78.96|78.95|78.9|79|78.96|78.95|78.89|7985
1652194230000|2022-05-10 14:50:30|78.92|78.89|78.92|78.9|78.92|78.9|78.92|78.87|633
1652194250000|2022-05-10 14:50:50|78.9|78.88|78.87|78.83|78.9|78.88|78.84|78.79|15533
1652194260000|2022-05-10 14:51:00|78.89|78.84|78.89|78.83|78.9|78.87|78.87|78.83|4244
1652194270000|2022-05-10 14:51:10|78.88|78.84|78.87|78.83|78.88|78.86|78.85|78.81|10945
1652194280000|2022-05-10 14:51:20|78.88|78.84|78.87|78.83|78.88|78.84|78.87|78.83|2149
1652194290000|2022-05-10 14:51:30|78.86|78.85|78.86|78.84|78.87|78.85|78.86|78.83|9125
1652194300000|2022-05-10 14:51:40|78.88|78.85|78.9|78.87|78.94|78.89|78.88|78.85|14781
1652194310000|2022-05-10 14:51:50|78.91|78.89|78.9|78.86|78.97|78.93|78.88|78.86|15390
1652194320000|2022-05-10 14:52:00|78.92|78.87|78.94|78.9|78.95|78.91|78.92|78.87|12602
1652194330000|2022-05-10 14:52:10|78.96|78.91|79.02|78.97|79.04|78.98|78.96|78.91|12344
1652194340000|2022-05-10 14:52:20|78.99|78.96|78.97|78.94|78.99|78.96|78.95|78.93|11685
1652194350000|2022-05-10 14:52:30|78.99|78.95|78.93|78.88|78.99|78.95|78.93|78.88|2528
1652194360000|2022-05-10 14:52:40||78.9||78.9||78.9||78.9|0
1652194380000|2022-05-10 14:53:00|78.95|78.91|78.94|78.91|78.98|78.93|78.94|78.88|28674
1652194400000|2022-05-10 14:53:20|78.95|78.92|78.96|78.94|78.96|78.94|78.95|78.92|2606
1652194410000|2022-05-10 14:53:30|78.97|78.95|79.03|78.99|79.04|78.99|78.97|78.94|8185
1652194420000|2022-05-10 14:53:40|79.04|79|79.04|79|79.04|79|79.04|79|1000
1652194430000|2022-05-10 14:53:50|79.03|79.01|79.03|79|79.03|79.01|79.03|79|3610
1652194440000|2022-05-10 14:54:00|79.04|79.01|79.08|79.05|79.09|79.05|79.04|79.01|4221
1652194450000|2022-05-10 14:54:10|79.09|79.06|79.09|79.05|79.09|79.06|79.08|79.05|820
1652194460000|2022-05-10 14:54:20|79.08|79.03|79.04|79|79.08|79.03|79.04|79|7316
1652194470000|2022-05-10 14:54:30|79.03|79.02|79.02|79|79.04|79.02|79.02|79|337
1652194480000|2022-05-10 14:54:40|79|78.97|78.97|78.94|79.02|78.97|78.97|78.92|9445
1652194490000|2022-05-10 14:54:50|78.98|78.95|78.99|78.95|79|78.96|78.98|78.95|11155
1652194500000|2022-05-10 14:55:00||78.96||78.96||78.96||78.96|100
1652194520000|2022-05-10 14:55:20|78.98|78.94|78.95|78.91|78.98|78.94|78.93|78.88|27686
1652194530000|2022-05-10 14:55:30|78.97|78.92|78.97|78.93|78.97|78.94|78.97|78.92|820
1652194540000|2022-05-10 14:55:40||78.94||78.94||78.94||78.94|16
1652194550000|2022-05-10 14:55:50|78.98|78.95|79|78.97|79|78.97|78.98|78.95|6614
1652194560000|2022-05-10 14:56:00||78.96||78.97||78.97||78.95|3150
1652194570000|2022-05-10 14:56:10|79.02|78.98|79.01|78.98|79.02|78.99|79|78.96|9891
1652194580000|2022-05-10 14:56:20|79|78.95|78.99|78.96|79.01|78.96|78.99|78.95|1143
1652194590000|2022-05-10 14:56:30|78.97|78.94|78.96|78.91|78.99|78.95|78.95|78.91|1289
1652194600000|2022-05-10 14:56:40|78.97|78.92|78.98|78.93|78.98|78.94|78.97|78.92|4402
1652194610000|2022-05-10 14:56:50||78.94||78.94||78.94||78.94|0
1652194620000|2022-05-10 14:57:00|||||||||384
1652194660000|2022-05-10 14:57:40||78.95||78.95||78.95||78.94|130
1652194670000|2022-05-10 14:57:50|78.97|78.94|78.97|78.94|78.97|78.94|78.95|78.9|8615
1652194680000|2022-05-10 14:58:00|78.98|78.96|79|78.97|79|78.98|78.98|78.96|15045
1652194690000|2022-05-10 14:58:10|||||||||22
1652194700000|2022-05-10 14:58:20|||||||||1054
1652194720000|2022-05-10 14:58:40|||||||||10
1652194730000|2022-05-10 14:58:50|79.01|78.98|79.02|78.98|79.03|78.98|79.01|78.98|5671
1652194740000|2022-05-10 14:59:00|79.01|78.97|78.99|78.93|79.01|78.97|78.99|78.93|576
1652194750000|2022-05-10 14:59:10|78.97|78.96|78.96|78.92|78.97|78.96|78.96|78.92|2678
1652194760000|2022-05-10 14:59:20|78.95|78.9|78.95|78.91|78.97|78.93|78.94|78.9|5021
1652194770000|2022-05-10 14:59:30|78.94|78.93|78.95|78.93|78.95|78.93|78.94|78.93|480
1652194790000|2022-05-10 14:59:50|78.96|78.92|78.94|78.92|78.96|78.92|78.94|78.89|9601
1652194800000|2022-05-10 15:00:00|78.95|78.93|78.96|78.92|78.96|78.94|78.95|78.92|2701
1652194810000|2022-05-10 15:00:10|78.98|78.93|78.97|78.93|78.99|78.94|78.97|78.93|6685
1652194820000|2022-05-10 15:00:20||78.94||78.94||78.94||78.93|0
1652194830000|2022-05-10 15:00:30|78.98|78.95|78.96|78.91|78.98|78.97|78.96|78.91|2255
1652194840000|2022-05-10 15:00:40|78.98|78.93|78.97|78.93|78.98|78.94|78.97|78.93|2075
1652194850000|2022-05-10 15:00:50|78.96|78.94|78.98|78.94|78.98|78.94|78.95|78.94|4000
1652194870000|2022-05-10 15:01:10|78.97||78.98||78.98||78.97||6
1652194880000|2022-05-10 15:01:20|78.99|78.95|79.03|78.99|79.11|79.06|78.99|78.94|24572
1652194890000|2022-05-10 15:01:30|79.02|79|79.03|79|79.04|79|79.01|78.97|17004
1652194900000|2022-05-10 15:01:40|79.02|78.99|79.03|78.99|79.03|78.99|79.02|78.98|7468
1652194910000|2022-05-10 15:01:50|79.02|79|79.03|78.98|79.03|79|79.02|78.98|2502
1652194920000|2022-05-10 15:02:00|79.01|79|78.98|78.95|79.01|79|78.96|78.91|45895
1652194930000|2022-05-10 15:02:10|78.97|78.94|78.97|78.94|78.99|78.94|78.96|78.91|5972
1652194940000|2022-05-10 15:02:20|78.99|78.96|79.06|79.03|79.11|79.07|78.99|78.96|28328
1652194950000|2022-05-10 15:02:30|79.05|79.01|79.01|78.97|79.06|79.02|79.01|78.97|17886
1652194960000|2022-05-10 15:02:40|79|78.96|78.96|78.92|79|78.96|78.96|78.91|3079
1652194970000|2022-05-10 15:02:50|78.95|78.91|78.95|78.91|78.95|78.92|78.95|78.9|7681
1652194980000|2022-05-10 15:03:00|78.96|78.92|78.97|78.93|78.98|78.93|78.96|78.92|3885
1652194990000|2022-05-10 15:03:10|78.98|78.94|78.98|78.95|78.98|78.95|78.97|78.93|74
1652195000000|2022-05-10 15:03:20|78.96|78.94|78.96|78.91|78.96|78.95|78.93|78.9|3477
1652195010000|2022-05-10 15:03:30|78.97|78.92|78.98|78.95|78.98|78.95|78.97|78.92|0
1652195020000|2022-05-10 15:03:40|78.99|78.96|78.97|78.95|78.99|78.97|78.97|78.94|11016
1652195030000|2022-05-10 15:03:50|78.98|78.93|78.93|78.89|78.98|78.93|78.92|78.88|3854
1652195040000|2022-05-10 15:04:00||78.91||78.9||78.92||78.89|350
1652195050000|2022-05-10 15:04:10|78.94|78.91|78.95|78.91|78.95|78.92|78.94|78.91|2000
1652195060000|2022-05-10 15:04:20|78.94|78.92|78.94|78.92|78.94|78.92|78.94|78.92|9709
1652195070000|2022-05-10 15:04:30||78.91||78.91||78.91||78.91|318
1652195080000|2022-05-10 15:04:40|78.93|78.92|78.94|78.92|78.94|78.92|78.93|78.9|1126
1652195090000|2022-05-10 15:04:50|78.95|78.93|78.94|78.89|78.95|78.93|78.93|78.88|14667
1652195100000|2022-05-10 15:05:00|78.93|78.88|78.86|78.81|78.94|78.88|78.86|78.79|5743
1652195110000|2022-05-10 15:05:10|78.85|78.82|78.83|78.79|78.85|78.82|78.83|78.77|3218
1652195120000|2022-05-10 15:05:20|78.84|78.8|78.85|78.8|78.88|78.84|78.84|78.8|76177
1652195130000|2022-05-10 15:05:30|78.84|78.83|78.77|78.72|78.84|78.83|78.77|78.71|3963
1652195140000|2022-05-10 15:05:40|78.75|78.73|78.77|78.72|78.77|78.76|78.75|78.72|533
1652195150000|2022-05-10 15:05:50|78.75|78.71|78.74|78.72|78.77|78.72|78.72|78.71|1711
1652195160000|2022-05-10 15:06:00|78.75||78.75||78.77||78.74||2767
1652195170000|2022-05-10 15:06:10||78.74||78.72||78.74||78.72|1722
1652195180000|2022-05-10 15:06:20|78.77|78.73|78.77|78.73|78.77|78.73|78.77|78.72|200
1652195190000|2022-05-10 15:06:30|78.79|78.75|78.79|78.76|78.8|78.77|78.79|78.73|10703
1652195200000|2022-05-10 15:06:40|78.77|78.74|78.79|78.73|78.79|78.76|78.77|78.73|8861
1652195210000|2022-05-10 15:06:50|78.76|78.74|78.71|78.66|78.76|78.74|78.7|78.65|25030
1652195220000|2022-05-10 15:07:00|78.72|78.67|78.68|78.65|78.73|78.68|78.68|78.63|2894
1652195230000|2022-05-10 15:07:10|78.7|78.66|78.67|78.65|78.7|78.66|78.67|78.65|7406
1652195240000|2022-05-10 15:07:20|78.69|78.66|78.68|78.66|78.7|78.66|78.67|78.65|13874
1652195250000|2022-05-10 15:07:30|78.66|78.65|78.66|78.61|78.68|78.65|78.65|78.6|10133
1652195260000|2022-05-10 15:07:40|78.65||78.65||78.65||78.65||1015
1652195270000|2022-05-10 15:07:50|78.66|78.63|78.66|78.63|78.66|78.63|78.66|78.63|1
1652195280000|2022-05-10 15:08:00|78.65|78.62|78.66|78.62|78.66|78.62|78.65|78.61|2195
1652195290000|2022-05-10 15:08:10|78.65|78.63|78.65|78.63|78.65|78.63|78.65|78.63|33493
1652195300000|2022-05-10 15:08:20|78.66|78.65|78.65|78.63|78.66|78.65|78.65|78.63|2025
1652195310000|2022-05-10 15:08:30|78.64|78.61|78.55|78.51|78.64|78.61|78.55|78.5|48070
1652195320000|2022-05-10 15:08:40|78.56|78.52|78.57|78.55|78.57|78.56|78.55|78.52|4766
1652195330000|2022-05-10 15:08:50|78.58|78.56|78.6|78.55|78.6|78.56|78.57|78.55|18671
1652195340000|2022-05-10 15:09:00|78.59|78.56|78.59|78.55|78.59|78.56|78.59|78.55|1409
1652195350000|2022-05-10 15:09:10|78.61|78.56|78.61|78.58|78.63|78.6|78.61|78.55|9728
1652195360000|2022-05-10 15:09:20|78.63|78.59|78.65|78.61|78.65|78.61|78.62|78.59|31893
1652195370000|2022-05-10 15:09:30|78.64|78.59|78.63|78.59|78.65|78.59|78.63|78.59|0
1652195380000|2022-05-10 15:09:40|78.62||78.62||78.63||78.62||0
1652195390000|2022-05-10 15:09:50|78.6|78.6|78.63|78.58|78.65|78.6|78.6|78.58|20451
1652195400000|2022-05-10 15:10:00|78.64|78.59|78.64|78.61|78.64|78.61|78.64|78.59|854
1652195410000|2022-05-10 15:10:10||78.63||78.62||78.63||78.61|0
1652195420000|2022-05-10 15:10:20|78.65|78.63|78.65|78.62|78.67|78.63|78.65|78.62|23483
1652195430000|2022-05-10 15:10:30|78.64|78.61|78.63|78.59|78.64|78.61|78.62|78.58|10878
1652195440000|2022-05-10 15:10:40|78.62|78.58|78.62|78.58|78.64|78.59|78.61|78.58|4900
1652195450000|2022-05-10 15:10:50|78.63|78.59|78.73|78.71|78.76|78.73|78.63|78.59|37338
1652195460000|2022-05-10 15:11:00|78.71|78.69|78.67|78.64|78.73|78.69|78.67|78.62|9232
1652195470000|2022-05-10 15:11:10|||||||||10
1652195480000|2022-05-10 15:11:20|78.68|78.65|78.69|78.65|78.7|78.67|78.68|78.65|5118
1652195490000|2022-05-10 15:11:30|78.7|78.66|78.71|78.68|78.71|78.68|78.7|78.65|820
1652195500000|2022-05-10 15:11:40|78.7|78.66|78.73|78.69|78.73|78.7|78.7|78.65|10587
1652195510000|2022-05-10 15:11:50|78.75|78.7|78.75|78.7|78.77|78.74|78.74|78.69|27532
1652195520000|2022-05-10 15:12:00|78.76|78.71|78.8|78.77|78.8|78.78|78.76|78.7|27618
1652195530000|2022-05-10 15:12:10|78.83|78.78|78.79|78.75|78.84|78.8|78.79|78.75|15870
1652195540000|2022-05-10 15:12:20|78.8|78.74|78.76|78.71|78.8|78.77|78.76|78.71|32454
1652195550000|2022-05-10 15:12:30|78.75|78.72|78.73|78.69|78.75|78.72|78.73|78.67|8926
1652195560000|2022-05-10 15:12:40|78.74|78.7|78.74|78.71|78.74|78.71|78.74|78.7|0
1652195570000|2022-05-10 15:12:50|78.75|78.73|78.76|78.73|78.76|78.73|78.75|78.71|4633
1652195580000|2022-05-10 15:13:00|78.75|78.71|78.71|78.67|78.75|78.71|78.71|78.67|1768
1652195590000|2022-05-10 15:13:10|78.72|78.68|78.72|78.67|78.72|78.68|78.72|78.67|1682
1652195600000|2022-05-10 15:13:20|78.73|78.69|78.73|78.69|78.73|78.69|78.73|78.69|2116
1652195610000|2022-05-10 15:13:30||78.7||78.7||78.7||78.7|4
1652195620000|2022-05-10 15:13:40|78.72|78.69|78.71|78.69|78.72|78.69|78.71|78.66|397
1652195630000|2022-05-10 15:13:50|78.7|78.68|78.69|78.65|78.7|78.68|78.69|78.65|16742
1652195640000|2022-05-10 15:14:00|78.68|78.63|78.66|78.62|78.68|78.63|78.64|78.59|13590
1652195650000|2022-05-10 15:14:10|78.65||78.65||78.65||78.65||2422
1652195660000|2022-05-10 15:14:20||78.61||78.6||78.61||78.6|1500
1652195670000|2022-05-10 15:14:30|78.66|78.61|78.66|78.63|78.66|78.63|78.66|78.6|688
1652195680000|2022-05-10 15:14:40|78.65|78.62|78.66|78.62|78.66|78.62|78.65|78.62|4600
1652195690000|2022-05-10 15:14:50|78.65|78.63|78.6|78.54|78.65|78.63|78.6|78.54|5254
1652195700000|2022-05-10 15:15:00|78.62|78.55|78.61|78.56|78.62|78.56|78.58|78.51|8348
1652195710000|2022-05-10 15:15:10|78.63|78.58|78.59|78.53|78.63|78.58|78.59|78.51|391
1652195720000|2022-05-10 15:15:20|78.61|78.55|78.61|78.57|78.61|78.57|78.61|78.55|0
1652195730000|2022-05-10 15:15:30|78.63|78.55|78.61|78.55|78.63|78.55|78.61|78.55|820
1652195740000|2022-05-10 15:15:40|78.63|78.56|78.61|78.55|78.63|78.57|78.61|78.54|264
1652195750000|2022-05-10 15:15:50|78.63|78.57|78.61|78.56|78.63|78.58|78.61|78.55|0
1652195760000|2022-05-10 15:16:00|78.62|78.58|78.63|78.58|78.63|78.58|78.61|78.56|3760
1652195770000|2022-05-10 15:16:10|78.62|78.57|78.62|78.57|78.67|78.61|78.62|78.57|3654
1652195780000|2022-05-10 15:16:20|78.64|78.58|78.62|78.56|78.64|78.59|78.62|78.56|2
1652195790000|2022-05-10 15:16:30|78.64|78.58|78.64|78.59|78.64|78.59|78.62|78.57|0
1652195800000|2022-05-10 15:16:40|78.63|78.57|78.56|78.51|78.63|78.57|78.54|78.49|9534
1652195810000|2022-05-10 15:16:50|78.54|78.49|78.51|78.42|78.58|78.53|78.46|78.39|8355
1652195820000|2022-05-10 15:17:00|78.53|78.46|78.56|78.5|78.6|78.55|78.52|78.46|3534
1652195830000|2022-05-10 15:17:10|78.57|78.51|78.57|78.51|78.59|78.53|78.57|78.51|0
1652195840000|2022-05-10 15:17:20|78.56|78.48|78.59|78.52|78.59|78.52|78.56|78.48|7720
1652195850000|2022-05-10 15:17:30|78.57|78.5|78.59|78.53|78.61|78.54|78.57|78.49|3383
1652195860000|2022-05-10 15:17:40|78.57|78.51|78.59|78.53|78.59|78.53|78.57|78.51|0
1652195870000|2022-05-10 15:17:50|78.61|78.51|78.59|78.52|78.61|78.54|78.59|78.51|1711
1652195880000|2022-05-10 15:18:00|78.58|78.54|78.61|78.56|78.61|78.56|78.58|78.52|4290
1652195890000|2022-05-10 15:18:10|78.59|78.54|78.59|78.54|78.61|78.56|78.59|78.54|30
1652195900000|2022-05-10 15:18:20|78.61|78.56|78.61|78.56|78.61|78.56|78.61|78.56|0
1652195910000|2022-05-10 15:18:30|78.62|78.54|78.59|78.54|78.62|78.56|78.59|78.53|4502
1652195920000|2022-05-10 15:18:40|78.61|78.56|78.6|78.56|78.62|78.58|78.59|78.54|1012
1652195930000|2022-05-10 15:18:50|78.62|78.58|78.6|78.54|78.64|78.6|78.58|78.51|4732
1652195940000|2022-05-10 15:19:00|78.59|78.56|78.61|78.55|78.63|78.57|78.59|78.54|3037
1652195950000|2022-05-10 15:19:10|78.63|78.57|78.63|78.59|78.63|78.59|78.61|78.55|500
1652195960000|2022-05-10 15:19:20|78.64|78.6|78.62|78.57|78.64|78.6|78.62|78.57|1739
1652195970000|2022-05-10 15:19:30|78.65|78.59|78.64|78.59|78.65|78.59|78.62|78.57|2500
1652195980000|2022-05-10 15:19:40|78.68|78.57|78.72|78.66|78.72|78.66|78.66|78.57|625
1652195990000|2022-05-10 15:19:50|78.71|78.64|78.69|78.62|78.71|78.64|78.69|78.62|0
1652196000000|2022-05-10 15:20:00|78.67|78.63|78.7|78.64|78.7|78.64|78.67|78.61|9450
1652196010000|2022-05-10 15:20:10|78.68|78.62|78.65|78.61|78.68|78.63|78.64|78.61|0
1652196020000|2022-05-10 15:20:20|78.67|78.63|78.66|78.59|78.67|78.63|78.65|78.59|0
1652196030000|2022-05-10 15:20:30|78.64|78.57|78.67|78.61|78.67|78.61|78.64|78.57|2516
1652196060000|2022-05-10 15:21:00|78.69|78.62|78.67|78.61|78.69|78.64|78.65|78.59|1411
1652196070000|2022-05-10 15:21:10|78.65|78.59|78.59|78.53|78.65|78.59|78.59|78.53|1135
1652196080000|2022-05-10 15:21:20|78.61|78.55|78.59|78.53|78.62|78.56|78.59|78.53|106
1652196090000|2022-05-10 15:21:30|78.61|78.55|78.57|78.51|78.61|78.55|78.57|78.51|3951
1652196100000|2022-05-10 15:21:40|78.59|78.54|78.58|78.53|78.59|78.55|78.56|78.51|2543
1652196110000|2022-05-10 15:21:50|78.56|78.51|78.59|78.53|78.59|78.53|78.56|78.51|202
1652196120000|2022-05-10 15:22:00|78.57|78.51|78.58|78.53|78.6|78.54|78.56|78.5|5938
1652196130000|2022-05-10 15:22:10|78.56|78.51|78.59|78.55|78.6|78.57|78.56|78.51|6181
1652196140000|2022-05-10 15:22:20|78.58|78.53|78.58|78.53|78.6|78.55|78.58|78.53|0
1652196150000|2022-05-10 15:22:30|78.59|78.51|78.58|78.53|78.59|78.53|78.56|78.51|64
1652196160000|2022-05-10 15:22:40|78.56|78.51|78.56|78.51|78.58|78.54|78.56|78.51|441
1652196170000|2022-05-10 15:22:50|78.58|78.53|78.58|78.52|78.59|78.54|78.56|78.5|5490
1652196180000|2022-05-10 15:23:00|78.56|78.5|78.58|78.52|78.58|78.52|78.56|78.5|761
1652196190000|2022-05-10 15:23:10|78.56|78.5|78.56|78.5|78.59|78.53|78.56|78.49|9079
1652196200000|2022-05-10 15:23:20|78.58|78.52|78.54|78.48|78.58|78.52|78.54|78.47|3894
1652196210000|2022-05-10 15:23:30|78.56|78.5|78.54|78.47|78.58|78.51|78.52|78.45|3938
1652196220000|2022-05-10 15:23:40|78.52|78.45|78.53|78.47|78.54|78.47|78.51|78.44|411
1652196230000|2022-05-10 15:23:50|78.51|78.45|78.49|78.43|78.54|78.47|78.49|78.43|13
1652196240000|2022-05-10 15:24:00|78.51|78.45|78.48|78.41|78.51|78.47|78.48|78.41|6041
1652196250000|2022-05-10 15:24:10|78.5|78.43|78.47|78.4|78.5|78.44|78.46|78.4|700
1652196260000|2022-05-10 15:24:20|78.49|78.42|78.48|78.4|78.49|78.43|78.45|78.38|7135
1652196270000|2022-05-10 15:24:30|78.46|78.42|78.47|78.4|78.48|78.42|78.44|78.37|4303
1652196280000|2022-05-10 15:24:40|78.45|78.38|78.45|78.39|78.47|78.4|78.43|78.37|1280
1652196290000|2022-05-10 15:24:50|78.43|78.37|78.45|78.39|78.45|78.39|78.43|78.37|609
1652196300000|2022-05-10 15:25:00|78.42|78.36|78.42|78.35|78.45|78.38|78.4|78.33|4395
1652196310000|2022-05-10 15:25:10|78.44|78.37|78.43|78.37|78.44|78.37|78.41|78.35|2916
1652196320000|2022-05-10 15:25:20|78.41||78.43||78.43||78.41||40
1652196330000|2022-05-10 15:25:30|78.42|78.35|78.44|78.37|78.44|78.37|78.42|78.35|2318
1652196340000|2022-05-10 15:25:40|78.42|78.35|78.42|78.35|78.44|78.37|78.41|78.34|5000
1652196350000|2022-05-10 15:25:50|78.4|78.33|78.39|78.33|78.42|78.37|78.37|78.31|10200
1652196360000|2022-05-10 15:26:00|78.37|78.31|78.34|78.28|78.39|78.31|78.34|78.28|1866
1652196370000|2022-05-10 15:26:10|78.3|78.24|78.28|78.2|78.3|78.24|78.28|78.2|3800
1652196380000|2022-05-10 15:26:20|78.3|78.22|78.29|78.22|78.31|78.27|78.28|78.2|3218
1652196390000|2022-05-10 15:26:30|78.31|78.24|78.28|78.2|78.31|78.24|78.28|78.2|2500
1652196400000|2022-05-10 15:26:40|78.29|78.22|78.3|78.24|78.3|78.24|78.27|78.2|2499
1652196410000|2022-05-10 15:26:50|78.28|78.22|78.31|78.26|78.31|78.26|78.28|78.22|1988
1652196420000|2022-05-10 15:27:00|78.28|78.19|78.3|78.23|78.31|78.23|78.26|78.18|2537
1652196430000|2022-05-10 15:27:10|78.29|78.21|78.31|78.25|78.31|78.25|78.29|78.21|2500
1652196440000|2022-05-10 15:27:20|78.32|78.27|78.38|78.31|78.38|78.31|78.3|78.25|13169
1652196450000|2022-05-10 15:27:30|78.36|78.29|78.4|78.33|78.4|78.33|78.36|78.29|820
1652196460000|2022-05-10 15:27:40|78.42|78.31|78.45|78.36|78.45|78.36|78.42|78.31|5744
1652196470000|2022-05-10 15:27:50|78.43|78.34|78.44|78.36|78.46|78.38|78.4|78.34|5898
1652196480000|2022-05-10 15:28:00|78.46|78.35|78.43|78.36|78.46|78.37|78.43|78.35|4879
1652196490000|2022-05-10 15:28:10|78.37|78.35|78.39|78.32|78.39|78.35|78.35|78.29|141
1652196500000|2022-05-10 15:28:20|78.38|78.3|78.38|78.32|78.4|78.34|78.36|78.3|1854
1652196510000|2022-05-10 15:28:30|78.4|78.34|78.35|78.27|78.4|78.34|78.35|78.27|2709
1652196520000|2022-05-10 15:28:40|78.37|78.29|78.34|78.25|78.37|78.3|78.34|78.25|1662
1652196530000|2022-05-10 15:28:50|78.36|78.27|78.34|78.26|78.36|78.3|78.34|78.24|0
1652196540000|2022-05-10 15:29:00|78.32|78.28|78.34|78.27|78.36|78.3|78.32|78.26|4615
1652196550000|2022-05-10 15:29:10|78.36|78.29|78.31|78.24|78.36|78.29|78.31|78.22|5668
1652196560000|2022-05-10 15:29:20|78.32|78.26|78.33|78.26|78.35|78.29|78.32|78.24|6390
1652196570000|2022-05-10 15:29:30|78.35|78.27|78.45|78.39|78.45|78.39|78.34|78.27|5019
1652196580000|2022-05-10 15:29:40|78.48|78.41|78.48|78.38|78.5|78.42|78.48|78.38|3585
1652196590000|2022-05-10 15:29:50|78.5|78.4|78.51|78.42|78.51|78.42|78.48|78.38|0
1652252410000|2022-05-11 07:00:10|79.99|78.93|79.39|79.19|79.99|79.28|79.38|78.93|343834
1652252420000|2022-05-11 07:00:20|79.38||79.36||79.44||79.36||0
1652252430000|2022-05-11 07:00:30|79.39|79.13|79.17|79.04|79.39|79.17|79.17|78.99|28126
1652252440000|2022-05-11 07:00:40|79.21||79.16||79.21||79.16||25427
1652252450000|2022-05-11 07:00:50|79.15||79.14||79.2||79.14||2400
1652252460000|2022-05-11 07:01:00|79.13|79.14|79.18|79.09|79.18|79.14|79.13|79.03|18286
1652252470000|2022-05-11 07:01:10|79.21||79.21||79.21||79.2||3775
1652252480000|2022-05-11 07:01:20|79.2|79.08|79.2|79.08|79.22|79.08|79.2|79.08|241
1652252490000|2022-05-11 07:01:30|||||||||159
1652252500000|2022-05-11 07:01:40|79.22|79.1|79.18|79.08|79.28|79.17|79.18|79.08|17707
1652252510000|2022-05-11 07:01:50|79.17||79.18||79.19||79.17||23998
1652252520000|2022-05-11 07:02:00|79.19|78.98|79.06|78.89|79.2|79.08|79.06|78.79|18793
1652252530000|2022-05-11 07:02:10|79.05|78.87|79.01|78.88|79.05|78.88|79|78.85|1274
1652252540000|2022-05-11 07:02:20|79|78.85|78.97|78.79|79|78.86|78.95|78.79|5588
1652252550000|2022-05-11 07:02:30|78.96|78.8|78.95|78.82|78.99|78.82|78.95|78.8|6419
1652252560000|2022-05-11 07:02:40|||||||||3978
1652252570000|2022-05-11 07:02:50|||||||||3351
1652252580000|2022-05-11 07:03:00|78.94|78.79|78.93|78.8|78.95|78.87|78.93|78.79|5925
1652252590000|2022-05-11 07:03:10|78.92|78.79|78.93|78.8|78.93|78.8|78.9|78.79|10588
1652252600000|2022-05-11 07:03:20||78.79||78.82||78.82||78.79|4496
1652252610000|2022-05-11 07:03:30|||||||||8412
1652252620000|2022-05-11 07:03:40|78.96|78.81|78.97|78.83|78.98|78.86|78.94|78.79|4396
1652252630000|2022-05-11 07:03:50|||||||||1372
1652252640000|2022-05-11 07:04:00|78.96|78.8|78.85|78.71|78.96|78.81|78.85|78.68|16468
1652252650000|2022-05-11 07:04:10|78.84|78.69|78.79|78.69|78.86|78.7|78.78|78.67|7186
1652252660000|2022-05-11 07:04:20|78.78|78.66|78.74|78.65|78.78|78.75|78.72|78.65|85380
1652252670000|2022-05-11 07:04:30|78.73|78.53|78.7|78.51|78.73|78.54|78.51|78.5|11384
1652252680000|2022-05-11 07:04:40|78.68|78.5|78.61|78.47|78.68|78.51|78.51|78.47|8903
1652252690000|2022-05-11 07:04:50|78.6|78.46|78.52|78.43|78.62|78.46|78.52|78.43|5424
1652252700000|2022-05-11 07:05:00|78.51|78.41|78.41|78.3|78.51|78.41|78.41|78.3|16320
1652252710000|2022-05-11 07:05:10|78.42|78.32|78.66|78.54|78.7|78.54|78.42|78.31|14300
1652252720000|2022-05-11 07:05:20|78.65|78.53|78.64|78.55|78.68|78.57|78.63|78.51|4182
1652252730000|2022-05-11 07:05:30|78.68|78.54|78.71|78.59|78.72|78.59|78.64|78.54|2643
1652252740000|2022-05-11 07:05:40|78.72|78.58|78.73|78.56|78.89|78.69|78.72|78.55|5835
1652252750000|2022-05-11 07:05:50|78.72||78.73||78.74||78.71||283
1652252760000|2022-05-11 07:06:00|78.7|78.61|78.68|78.55|78.74|78.61|78.65|78.53|3380
1652252770000|2022-05-11 07:06:10|78.7|78.57|78.68|78.6|78.7|78.6|78.66|78.56|4370
1652252780000|2022-05-11 07:06:20|78.67||78.65||78.67||78.64||5057
1652252790000|2022-05-11 07:06:30|78.61|78.53|78.59|78.48|78.62|78.53|78.58|78.42|2085
1652252800000|2022-05-11 07:06:40|78.61||78.61||78.62||78.61||1585
1652252810000|2022-05-11 07:06:50|78.59||78.58||78.61||78.58||11
1652252820000|2022-05-11 07:07:00|78.61|78.5|78.59|78.51|78.61|78.53|78.56|78.49|5652
1652252830000|2022-05-11 07:07:10|78.63|78.52|78.65|78.54|78.65|78.55|78.62|78.51|3516
1652252840000|2022-05-11 07:07:20|78.64|78.52|78.64|78.52|78.66|78.54|78.64|78.52|0
1652252850000|2022-05-11 07:07:30|78.66|78.54|78.66|78.55|78.66|78.55|78.66|78.54|0
1652252860000|2022-05-11 07:07:40|78.64|78.53|78.64|78.53|78.66|78.55|78.64|78.53|0
1652252870000|2022-05-11 07:07:50|78.62|78.52|78.62|78.54|78.64|78.54|78.62|78.52|0
1652252880000|2022-05-11 07:08:00|78.6|78.48|78.66|78.56|78.73|78.59|78.6|78.48|2103
1652252890000|2022-05-11 07:08:10|78.67|78.57|78.66|78.56|78.68|78.58|78.66|78.56|507
1652252900000|2022-05-11 07:08:20|78.68|78.58|78.55|78.5|78.68|78.58|78.55|78.43|2626
1652252910000|2022-05-11 07:08:30|78.57|78.52|78.46|78.38|78.57|78.52|78.46|78.38|2888
1652252920000|2022-05-11 07:08:40|78.48|78.4|78.47|78.4|78.48|78.4|78.46|78.38|0
1652252930000|2022-05-11 07:08:50|78.45|78.38|78.47|78.4|78.47|78.4|78.45|78.38|0
1652252940000|2022-05-11 07:09:00|78.49|78.38|78.49|78.4|78.53|78.4|78.48|78.38|4764
1652252950000|2022-05-11 07:09:10|78.46|78.38|78.45|78.4|78.48|78.4|78.43|78.38|386
1652252960000|2022-05-11 07:09:20|78.53|78.41|78.53|78.43|78.53|78.43|78.51|78.41|1267
1652252970000|2022-05-11 07:09:30|78.51|78.41|78.54|78.45|78.56|78.47|78.51|78.41|7694
1652252980000|2022-05-11 07:09:40|78.56|78.47|78.5|78.45|78.56|78.47|78.5|78.45|2277
1652252990000|2022-05-11 07:09:50|78.52|78.47|78.52|78.4|78.53|78.47|78.41|78.32|7698
1652253000000|2022-05-11 07:10:00|78.46|78.38|78.4|78.32|78.48|78.38|78.4|78.32|5993
1652253010000|2022-05-11 07:10:10|78.42|78.34|78.44|78.3|78.56|78.45|78.41|78.3|10645
1652253020000|2022-05-11 07:10:20|78.46|78.34|78.43|78.34|78.47|78.36|78.43|78.34|0
1652253030000|2022-05-11 07:10:30|78.45|78.36|78.43|78.38|78.45|78.38|78.41|78.34|0
1652253040000|2022-05-11 07:10:40|78.41|78.36|78.43|78.38|78.43|78.38|78.41|78.36|0
1652253050000|2022-05-11 07:10:50|78.41|78.36|78.47|78.4|78.47|78.4|78.41|78.35|6768
1652253060000|2022-05-11 07:11:00|78.53|78.42|78.49|78.4|78.55|78.42|78.49|78.4|6770
1652253070000|2022-05-11 07:11:10|78.51|78.42|78.49|78.43|78.51|78.43|78.47|78.4|1800
1652253080000|2022-05-11 07:11:20|78.5|78.44|78.37|78.3|78.52|78.44|78.37|78.3|5633
1652253090000|2022-05-11 07:11:30|78.39|78.31|78.42|78.33|78.42|78.33|78.37|78.29|0
1652253100000|2022-05-11 07:11:40|78.4|78.31|78.47|78.36|78.49|78.36|78.4|78.3|570
1652253110000|2022-05-11 07:11:50|78.45|78.34|78.42|78.34|78.45|78.35|78.39|78.28|3333
1652253120000|2022-05-11 07:12:00|78.4|78.32|78.53|78.41|78.53|78.41|78.39|78.32|574
1652253130000|2022-05-11 07:12:10|78.55|78.43|78.45|78.41|78.55|78.43|78.45|78.41|2243
1652253140000|2022-05-11 07:12:20|78.47|78.43|78.47|78.43|78.47|78.43|78.47|78.43|0
1652253160000|2022-05-11 07:12:40|78.45|78.41|78.46|78.43|78.46|78.43|78.45|78.41|0
1652253170000|2022-05-11 07:12:50|78.41|78.3|78.37|78.29|78.44|78.32|78.37|78.29|1936
1652253180000|2022-05-11 07:13:00|78.39|78.31|78.31|78.24|78.39|78.31|78.31|78.24|6559
1652253190000|2022-05-11 07:13:10|78.3|78.26|78.38|78.28|78.39|78.28|78.3|78.26|8677
1652253200000|2022-05-11 07:13:20|78.39|78.26|78.52|78.41|78.55|78.44|78.37|78.26|6547
1652253210000|2022-05-11 07:13:30|78.54|78.43|78.51|78.43|78.56|78.45|78.51|78.41|0
1652253220000|2022-05-11 07:13:40|78.53|78.45|78.48|78.37|78.58|78.47|78.46|78.35|8603
1652253230000|2022-05-11 07:13:50|78.46|78.35|78.47|78.38|78.5|78.4|78.46|78.35|0
1652253240000|2022-05-11 07:14:00|78.49|78.4|78.46|78.38|78.49|78.4|78.46|78.38|0
1652253250000|2022-05-11 07:14:10|78.4|78.4|78.4|78.29|78.42|78.4|78.38|78.26|41
1652253260000|2022-05-11 07:14:20|78.38||78.38||78.38||78.38||0
1652253270000|2022-05-11 07:14:30|78.4|78.31|78.43|78.35|78.45|78.36|78.4|78.31|4000
1652253280000|2022-05-11 07:14:40|78.45|78.37|78.42|78.36|78.48|78.38|78.4|78.34|2780
1652253290000|2022-05-11 07:14:50|78.44|78.34|78.44|78.36|78.46|78.37|78.42|78.34|391
1652253300000|2022-05-11 07:15:00|78.42|78.34|78.53|78.43|78.54|78.47|78.39|78.34|6152
1652253310000|2022-05-11 07:15:10|78.5|78.41|78.51|78.45|78.56|78.47|78.5|78.4|2041
1652253320000|2022-05-11 07:15:20|78.53|78.47|78.54|78.47|78.55|78.47|78.52|78.45|0
1652253330000|2022-05-11 07:15:30|78.55|78.46|78.58|78.5|78.6|78.52|78.55|78.46|2500
1652253340000|2022-05-11 07:15:40|78.6|78.52|78.58|78.5|78.6|78.52|78.58|78.5|0
1652253350000|2022-05-11 07:15:50|78.6|78.52|78.57|78.5|78.6|78.52|78.57|78.5|0
1652253360000|2022-05-11 07:16:00|78.6|78.56|78.81|78.68|78.86|78.75|78.58|78.54|11156
1652253370000|2022-05-11 07:16:10|78.83|78.7|78.86|78.82|78.88|78.84|78.81|78.7|5869
1652253380000|2022-05-11 07:16:20|78.88|78.84|78.81|78.76|78.88|78.84|78.79|78.74|7
1652253390000|2022-05-11 07:16:30|78.83|78.74|78.81|78.74|78.83|78.76|78.81|78.74|0
1652253400000|2022-05-11 07:16:40|78.79|78.76|78.82|78.73|78.82|78.76|78.77|78.69|2606
1652253410000|2022-05-11 07:16:50|78.84|78.75|78.82|78.73|78.84|78.75|78.82|78.73|0
1652253420000|2022-05-11 07:17:00|78.84|78.75|78.89|78.83|78.91|78.83|78.82|78.75|5476
1652253430000|2022-05-11 07:17:10|78.88|78.84|78.89|78.8|78.91|78.84|78.84|78.7|3722
1652253440000|2022-05-11 07:17:20|78.91|78.82|78.94|78.88|78.96|78.9|78.89|78.82|20
1652253450000|2022-05-11 07:17:30|78.96|78.9|78.96|78.9|78.96|78.9|78.96|78.9|0
1652253460000|2022-05-11 07:17:40|78.94|78.88|78.96|78.9|78.96|78.9|78.94|78.88|0
1652253470000|2022-05-11 07:17:50|78.97|78.88|78.97|78.92|78.99|78.94|78.97|78.88|401
1652253480000|2022-05-11 07:18:00|78.99|78.94|79.1|78.98|79.21|79.13|78.99|78.94|21364
1652253490000|2022-05-11 07:18:10|79.12|79|79.16|79.08|79.19|79.08|79.1|78.98|12035
1652253500000|2022-05-11 07:18:20|79.14|79.03|79.19|79.1|79.19|79.1|79.12|79.03|632
1652253510000|2022-05-11 07:18:30|79.17|79.08|79.19|79.12|79.19|79.12|79.17|79.08|0
1652253520000|2022-05-11 07:18:40|79.17|79.1|79.2|79.15|79.22|79.15|79.17|79.09|138
1652253530000|2022-05-11 07:18:50|79.22|79.17|79.32|79.26|79.34|79.28|79.22|79.16|7272
1652253540000|2022-05-11 07:19:00|79.34|79.28|79.3|79.21|79.34|79.28|79.28|79.19|0
1652253550000|2022-05-11 07:19:10|79.28|79.19|79.13|79.09|79.3|79.21|79.13|79.06|7000
1652253560000|2022-05-11 07:19:20|79.15|79.11|79.11|79.03|79.15|79.11|79.11|79.03|4000
1652253570000|2022-05-11 07:19:30|79.13|79.05|79.1|79.02|79.14|79.05|79.08|79|3199
1652253580000|2022-05-11 07:19:40|79.08|79|79.14|79.04|79.14|79.04|79.08|79|5230
1652253590000|2022-05-11 07:19:50|79.12|79.02|79.12|79.02|79.12|79.02|79.12|79.02|0
1652253600000|2022-05-11 07:20:00|79.21|79.07|79.3|79.21|79.32|79.23|79.2|79.07|16724
1652253610000|2022-05-11 07:20:10|79.31|79.27|79.31|79.17|79.34|79.29|79.3|79.17|5141
1652253620000|2022-05-11 07:20:20|79.33|79.19|79.33|79.21|79.33|79.21|79.33|79.19|0
1652253630000|2022-05-11 07:20:30|79.31|79.19|79.32|79.27|79.36|79.27|79.26|79.13|4572
1652253640000|2022-05-11 07:20:40|79.34|79.22|79.32|79.22|79.34|79.22|79.32|79.2|0
1652253650000|2022-05-11 07:20:50|79.34|79.24|79.2|79.08|79.34|79.27|79.2|79.08|9219
1652253660000|2022-05-11 07:21:00|79.22|79.1|79.44|79.36|79.45|79.36|79.22|79.1|11943
1652253670000|2022-05-11 07:21:10|79.5|79.42|79.45|79.33|79.5|79.42|79.42|79.29|4000
1652253680000|2022-05-11 07:21:20|79.43|79.34|79.35|79.23|79.45|79.35|79.34|79.23|0
1652253690000|2022-05-11 07:21:30|79.37|79.25|79.28|79.22|79.37|79.27|79.28|79.21|0
1652253700000|2022-05-11 07:21:40|79.34|79.24|79.41|79.28|79.42|79.32|79.32|79.23|8102
1652253710000|2022-05-11 07:21:50|79.39|79.26|79.42|79.32|79.42|79.32|79.39|79.26|4000
1652253720000|2022-05-11 07:22:00|79.4|79.3|79.41|79.34|79.42|79.34|79.38|79.3|0
1652253730000|2022-05-11 07:22:10|79.42|79.32|79.38|79.32|79.42|79.32|79.38|79.32|0
1652253740000|2022-05-11 07:22:20|79.4|79.34|79.43|79.35|79.43|79.35|79.4|79.33|100
1652253750000|2022-05-11 07:22:30|79.41|79.33|79.4|79.32|79.41|79.33|79.36|79.3|94
1652253760000|2022-05-11 07:22:40|79.38|79.27|79.33|79.23|79.38|79.27|79.31|79.21|0
1652253770000|2022-05-11 07:22:50|79.31|79.21|79.32|79.21|79.33|79.21|79.29|79.19|0
1652253780000|2022-05-11 07:23:00|79.29|79.23|79.29|79.21|79.31|79.23|79.29|79.21|0
